U.S. markets open in 8 hours 50 minutes
F S&P 500
5,361.50 +33.50 (+0.63%) F Dow Jones
39,852.00 +69.00 (+0.17%) F Nasdaq
18,967.25 +180.50 (+0.96%) E-mini Russell 2000 Index Futur
2,097.20 +8.10 (+0.39%) Petróleo
77.04 -0.53 (-0.68%) Oro
2,373.50 -19.40 (-0.81%)
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:2150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240523C02150000 | 2024-05-22 3:59PM EDT | 2024-05-23 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| RUTW240524C02150000 | 2024-05-22 1:37PM EDT | 2024-05-24 | 0.35 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| RUTW240528C02150000 | 2024-05-21 3:15PM EDT | 2024-05-28 | 1.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| RUTW240529C02150000 | 2024-05-22 3:23PM EDT | 2024-05-29 | 0.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| RUTW240530C02150000 | 2024-05-22 12:12PM EDT | 2024-05-30 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| RUTW240531C02150000 | 2024-05-22 4:00PM EDT | 2024-05-31 | 2.10 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| RUTW240607C02150000 | 2024-05-22 9:41AM EDT | 2024-06-07 | 8.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| RUTW240614C02150000 | 2024-05-22 4:01PM EDT | 2024-06-14 | 12.72 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| RUT240621C02150000 | 2024-05-22 3:57PM EDT | 2024-06-21 | 14.77 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| RUTW240628C02150000 | 2024-05-22 11:24AM EDT | 2024-06-28 | 22.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| RUT240719C02150000 | 2024-05-22 3:59PM EDT | 2024-07-19 | 30.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| RUTW240731C02150000 | 2024-05-22 11:16AM EDT | 2024-07-31 | 41.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUT240816C02150000 | 2024-05-17 4:12PM EDT | 2024-08-16 | 55.18 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 1.56% |
| RUTW240830C02150000 | 2024-05-13 1:41PM EDT | 2024-08-30 | 57.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUT240920C02150000 | 2024-05-22 3:25PM EDT | 2024-09-20 | 62.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| RUTW240930C02150000 | 2024-05-16 2:30PM EDT | 2024-09-30 | 80.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| RUT241220C02150000 | 2024-05-07 9:47AM EDT | 2024-12-20 | 116.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| RUTW241231C02150000 | 2024-05-16 9:39AM EDT | 2024-12-31 | 128.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| RUT250321C02150000 | 2024-04-04 2:55PM EDT | 2025-03-21 | 162.00 | 132.40 | 135.80 | 0.00 | - | 6 | 6 | 21.84% |
| RUT250620C02150000 | 2024-05-17 2:13PM EDT | 2025-06-20 | 185.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| RUT251219C02150000 | 2024-05-01 3:15PM EDT | 2025-12-19 | 202.50 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.39% |
| RUT261218C02150000 | 2024-04-22 11:15AM EDT | 2026-12-18 | 257.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240523P02150000 | 2024-05-10 1:10PM EDT | 2024-05-23 | 95.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240524P02150000 | 2024-05-21 12:02PM EDT | 2024-05-24 | 53.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUTW240531P02150000 | 2024-05-22 12:23PM EDT | 2024-05-31 | 54.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240607P02150000 | 2024-05-22 3:52PM EDT | 2024-06-07 | 74.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RUTW240610P02150000 | 2024-05-17 2:53PM EDT | 2024-06-10 | 63.32 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| RUTW240614P02150000 | 2024-05-22 3:58PM EDT | 2024-06-14 | 76.66 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| RUT240621P02150000 | 2024-05-21 3:57PM EDT | 2024-06-21 | 63.61 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| RUTW240628P02150000 | 2024-05-21 4:04PM EDT | 2024-06-28 | 67.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT240719P02150000 | 2024-05-22 3:52PM EDT | 2024-07-19 | 86.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| RUTW240731P02150000 | 2024-05-22 10:34AM EDT | 2024-07-31 | 80.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT240920P02150000 | 2024-05-22 3:11PM EDT | 2024-09-20 | 102.03 | 0.00 | 0.00 | 0.00 | - | 450 | 0 | 0.00% |
| RUTW240930P02150000 | 2024-04-22 1:11PM EDT | 2024-09-30 | 191.28 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RUT241220P02150000 | 2024-05-22 12:44PM EDT | 2024-12-20 | 117.50 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 0.00% |
| RUTW241231P02150000 | 2024-05-01 1:15PM EDT | 2024-12-31 | 198.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUT250321P02150000 | 2024-05-22 3:36PM EDT | 2025-03-21 | 138.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUT250620P02150000 | 2024-05-17 12:17PM EDT | 2025-06-20 | 148.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RUT251219P02150000 | 2024-04-23 3:31PM EDT | 2025-12-19 | 214.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT261218P02150000 | 2024-04-18 2:09PM EDT | 2026-12-18 | 260.37 | 196.00 | 212.00 | 0.00 | - | - | 350 | 13.02% |
© 2024 Yahoo. Todos los derechos reservados.