U.S. markets open in 7 hours 20 minutes
F S&P 500
5,357.25 +29.25 (+0.55%) F Dow Jones
39,825.00 +42.00 (+0.11%) F Nasdaq
18,948.25 +161.50 (+0.86%) E-mini Russell 2000 Index Futur
2,094.60 +5.50 (+0.26%) Petróleo
76.96 -0.61 (-0.79%) Oro
2,362.20 -30.70 (-1.28%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:30PM EDT
Precio de ejercicio:2130.00
Opciones de comprapor23 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240523C02130000 | 2024-05-22 4:01PM EDT | 2024-05-23 | 0.35 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 12.50% |
| RUTW240524C02130000 | 2024-05-22 3:45PM EDT | 2024-05-24 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| RUTW240528C02130000 | 2024-05-22 2:12PM EDT | 2024-05-28 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUTW240529C02130000 | 2024-05-22 3:21PM EDT | 2024-05-29 | 1.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| RUTW240530C02130000 | 2024-05-22 3:13PM EDT | 2024-05-30 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUTW240531C02130000 | 2024-05-22 3:32PM EDT | 2024-05-31 | 3.94 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| RUTW240603C02130000 | 2024-05-22 11:03AM EDT | 2024-06-03 | 7.80 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
| RUTW240607C02130000 | 2024-05-22 3:27PM EDT | 2024-06-07 | 9.36 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 3.13% |
| RUTW240614C02130000 | 2024-05-22 4:01PM EDT | 2024-06-14 | 18.32 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 1.56% |
| RUT240621C02130000 | 2024-05-22 4:05PM EDT | 2024-06-21 | 21.25 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| RUTW240628C02130000 | 2024-05-22 1:38PM EDT | 2024-06-28 | 29.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| RUT240719C02130000 | 2024-05-22 3:52PM EDT | 2024-07-19 | 37.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| RUTW240731C02130000 | 2024-05-14 1:46PM EDT | 2024-07-31 | 55.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| RUTW240830C02130000 | 2024-05-14 12:02PM EDT | 2024-08-30 | 73.50 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.78% |
| RUT240920C02130000 | 2024-05-14 10:33AM EDT | 2024-09-20 | 84.59 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.78% |
| RUTW240930C02130000 | 2024-03-22 3:46PM EDT | 2024-09-30 | 107.50 | 49.50 | 51.10 | 0.00 | - | 3 | 8 | 14.45% |
| RUT250321C02130000 | 2024-03-22 9:35AM EDT | 2025-03-21 | 190.40 | 107.60 | 111.00 | 0.00 | - | 5 | 5 | 17.48% |
Opciones de ventapor23 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240524P02130000 | 2024-05-22 2:08PM EDT | 2024-05-24 | 42.91 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| RUTW240531P02130000 | 2024-05-21 10:55AM EDT | 2024-05-31 | 34.39 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RUTW240603P02130000 | 2024-05-15 2:12PM EDT | 2024-06-03 | 39.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUTW240607P02130000 | 2024-05-22 3:55PM EDT | 2024-06-07 | 55.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RUTW240614P02130000 | 2024-05-21 2:38PM EDT | 2024-06-14 | 51.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUT240621P02130000 | 2024-05-22 1:02PM EDT | 2024-06-21 | 52.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| RUTW240628P02130000 | 2024-05-21 2:41PM EDT | 2024-06-28 | 56.52 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| RUT240719P02130000 | 2024-05-22 2:57PM EDT | 2024-07-19 | 74.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUTW240731P02130000 | 2024-04-22 12:16PM EDT | 2024-07-31 | 174.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUTW240830P02130000 | 2024-04-10 11:23AM EDT | 2024-08-30 | 134.60 | 104.70 | 106.70 | 0.00 | - | 1 | 2 | 18.27% |
| RUT240920P02130000 | 2024-05-14 3:47PM EDT | 2024-09-20 | 96.90 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| RUTW241231P02130000 | 2024-04-23 11:31AM EDT | 2024-12-31 | 171.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RUT250321P02130000 | 2024-05-22 2:43PM EDT | 2025-03-21 | 133.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.