U.S. markets open in 6 hours 3 minutes
F S&P 500
5,284.50 -12.75 (-0.24%) F Dow Jones
38,589.00 -67.00 (-0.17%) F Nasdaq
18,580.25 -66.00 (-0.35%) E-mini Russell 2000 Index Futur
2,058.80 -6.40 (-0.31%) Petróleo
73.05 -1.17 (-1.58%) Oro
2,363.80 -5.50 (-0.23%)
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:2140.00
Opciones de comprapor4 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240604C02140000 | 2024-06-03 4:05PM EDT | 2024-06-04 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUTW240606C02140000 | 2024-05-31 3:54PM EDT | 2024-06-06 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RUTW240607C02140000 | 2024-06-03 12:32PM EDT | 2024-06-07 | 0.83 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| RUTW240610C02140000 | 2024-06-03 3:44PM EDT | 2024-06-10 | 1.00 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| RUTW240611C02140000 | 2024-05-28 10:35AM EDT | 2024-06-11 | 4.61 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| RUTW240612C02140000 | 2024-05-31 10:01AM EDT | 2024-06-12 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUTW240614C02140000 | 2024-06-03 11:32AM EDT | 2024-06-14 | 7.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| RUTW240617C02140000 | 2024-05-31 12:00PM EDT | 2024-06-17 | 6.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT240621C02140000 | 2024-06-03 3:38PM EDT | 2024-06-21 | 8.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| RUTW240628C02140000 | 2024-06-03 3:03PM EDT | 2024-06-28 | 11.52 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| RUTW240705C02140000 | 2024-06-03 12:12PM EDT | 2024-07-05 | 15.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUT240719C02140000 | 2024-05-30 1:19PM EDT | 2024-07-19 | 24.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| RUTW240731C02140000 | 2024-05-29 2:21PM EDT | 2024-07-31 | 23.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| RUT240816C02140000 | 2024-06-03 11:10AM EDT | 2024-08-16 | 40.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| RUTW240830C02140000 | 2024-06-03 11:12AM EDT | 2024-08-30 | 46.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| RUT240920C02140000 | 2024-04-19 10:16AM EDT | 2024-09-20 | 45.20 | 78.80 | 80.00 | 0.00 | - | 1 | 21 | 25.30% |
| RUTW240930C02140000 | 2024-02-13 1:32PM EDT | 2024-09-30 | 76.29 | 87.10 | 89.60 | 0.00 | - | 2 | 59 | 26.30% |
| RUTW241031C02140000 | 2024-05-29 1:40PM EDT | 2024-10-31 | 65.19 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| RUTW241231C02140000 | 2024-05-24 9:30AM EDT | 2024-12-31 | 104.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| RUT250321C02140000 | 2024-05-13 3:50PM EDT | 2025-03-21 | 145.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
Opciones de ventapor4 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240604P02140000 | 2024-06-03 4:10PM EDT | 2024-06-04 | 79.10 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| RUTW240606P02140000 | 2024-05-30 3:02PM EDT | 2024-06-06 | 83.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240607P02140000 | 2024-05-31 10:52AM EDT | 2024-06-07 | 86.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240610P02140000 | 2024-05-17 2:30PM EDT | 2024-06-10 | 56.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUTW240614P02140000 | 2024-05-23 12:22PM EDT | 2024-06-14 | 76.60 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| RUT240621P02140000 | 2024-06-03 12:03PM EDT | 2024-06-21 | 82.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240628P02140000 | 2024-05-28 9:54AM EDT | 2024-06-28 | 72.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT240719P02140000 | 2024-05-29 10:10AM EDT | 2024-07-19 | 103.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUTW240731P02140000 | 2024-05-29 10:13AM EDT | 2024-07-31 | 105.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240830P02140000 | 2024-05-15 3:38PM EDT | 2024-08-30 | 83.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT240920P02140000 | 2024-06-03 11:17AM EDT | 2024-09-20 | 102.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUTW241231P02140000 | 2024-05-20 2:41PM EDT | 2024-12-31 | 112.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT250321P02140000 | 2024-05-22 2:39PM EDT | 2025-03-21 | 137.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.