U.S. markets open in 9 hours 14 minutes
F S&P 500
5,361.00 +33.00 (+0.62%) F Dow Jones
39,861.00 +78.00 (+0.20%) F Nasdaq
18,961.50 +174.75 (+0.93%) E-mini Russell 2000 Index Futur
2,096.70 +7.60 (+0.36%) Petróleo
77.10 -0.47 (-0.61%) Oro
2,374.40 -18.50 (-0.77%)
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:2250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240524C02250000 | 2024-05-15 10:28AM EDT | 2024-05-24 | 0.32 | 0.00 | 0.15 | 0.00 | - | 51 | 58 | 42.53% |
| RUTW240528C02250000 | 2024-05-17 11:49AM EDT | 2024-05-28 | 0.28 | 0.00 | 0.20 | 0.00 | - | 1 | 41 | 25.42% |
| RUTW240531C02250000 | 2024-05-22 2:11PM EDT | 2024-05-31 | 0.25 | 0.10 | 0.30 | -0.10 | -28.57% | 13 | 266 | 21.85% |
| RUTW240607C02250000 | 2024-05-21 1:47PM EDT | 2024-06-07 | 0.90 | 0.60 | 0.80 | 0.00 | - | 10 | 807 | 18.90% |
| RUTW240614C02250000 | 2024-05-22 4:01PM EDT | 2024-06-14 | 1.91 | 1.70 | 2.00 | -0.54 | -22.04% | 98 | 114 | 18.58% |
| RUT240621C02250000 | 2024-05-22 3:01PM EDT | 2024-06-21 | 2.56 | 2.45 | 2.75 | -1.10 | -30.05% | 63 | 2,001 | 17.38% |
| RUTW240628C02250000 | 2024-05-22 2:41PM EDT | 2024-06-28 | 4.06 | 3.70 | 4.20 | -1.70 | -29.51% | 13 | 211 | 17.24% |
| RUT240719C02250000 | 2024-05-22 3:03PM EDT | 2024-07-19 | 8.85 | 8.70 | 9.10 | -3.38 | -27.64% | 106 | 288 | 16.97% |
| RUTW240731C02250000 | 2024-05-22 12:30PM EDT | 2024-07-31 | 15.51 | 11.90 | 13.10 | -3.90 | -20.09% | 1 | 79 | 17.35% |
| RUTW240830C02250000 | 2024-05-20 10:31AM EDT | 2024-08-30 | 30.77 | 22.30 | 23.80 | 0.00 | - | 1 | 82 | 18.11% |
| RUT240920C02250000 | 2024-05-22 1:08PM EDT | 2024-09-20 | 34.37 | 29.80 | 30.70 | -1.85 | -5.11% | 100 | 795 | 18.34% |
| RUTW240930C02250000 | 2024-05-16 2:56PM EDT | 2024-09-30 | 44.12 | 32.70 | 34.10 | 0.00 | - | 5 | 15 | 18.48% |
| RUTW241031C02250000 | 2024-05-16 2:56PM EDT | 2024-10-31 | 57.20 | 44.50 | 46.90 | 0.00 | - | - | 5 | 19.37% |
| RUT241220C02250000 | 2024-05-20 9:51AM EDT | 2024-12-20 | 77.84 | 67.00 | 68.80 | 0.00 | - | 3 | 1,074 | 20.80% |
| RUTW241231C02250000 | 2024-01-17 11:38AM EDT | 2024-12-31 | 48.80 | 94.10 | 100.10 | 0.00 | - | - | 1 | 25.40% |
| RUT250321C02250000 | 2024-05-16 11:46AM EDT | 2025-03-21 | 114.54 | 96.80 | 101.20 | 0.00 | - | 900 | 1,300 | 21.94% |
| RUT250620C02250000 | 2024-05-20 10:45AM EDT | 2025-06-20 | 142.20 | 122.00 | 138.00 | 0.00 | - | 10 | 32 | 23.63% |
| RUT251219C02250000 | 2024-04-12 1:10PM EDT | 2025-12-19 | 165.15 | 172.00 | 181.30 | 0.00 | - | 22 | 634 | 23.74% |
| RUT261218C02250000 | 2024-01-19 4:09PM EDT | 2026-12-18 | 204.00 | 259.00 | 283.00 | 0.00 | - | 9 | 9 | 26.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240523P02250000 | 2024-05-16 1:52PM EDT | 2024-05-23 | 149.45 | 165.70 | 169.30 | 0.00 | - | - | 1 | 78.59% |
| RUTW240531P02250000 | 2024-03-27 10:00AM EDT | 2024-05-31 | 161.20 | 239.70 | 245.20 | 0.00 | - | 38 | 1 | 105.43% |
| RUTW240610P02250000 | 2024-05-17 2:45PM EDT | 2024-06-10 | 153.24 | 163.00 | 165.80 | 0.00 | - | 20 | 10 | 0.00% |
| RUT240621P02250000 | 2024-05-21 12:25PM EDT | 2024-06-21 | 147.08 | 161.50 | 164.10 | 0.00 | - | 1 | 33 | 0.00% |
| RUTW240628P02250000 | 2024-04-03 10:35AM EDT | 2024-06-28 | 179.92 | 206.50 | 210.20 | 0.00 | - | 10 | 88 | 38.35% |
| RUT240719P02250000 | 2024-05-16 1:35PM EDT | 2024-07-19 | 149.43 | 160.10 | 162.70 | 0.00 | - | - | 3 | 0.00% |
| RUTW240731P02250000 | 2024-04-08 10:57AM EDT | 2024-07-31 | 177.70 | 196.10 | 198.00 | 0.00 | - | 2 | 2 | 23.79% |
| RUT240920P02250000 | 2024-04-02 10:30AM EDT | 2024-09-20 | 194.49 | 245.40 | 246.20 | 0.00 | - | 56 | 50 | 29.61% |
| RUTW240930P02250000 | 2024-04-01 2:56PM EDT | 2024-09-30 | 169.94 | 225.60 | 228.90 | 0.00 | - | - | 1 | 24.67% |
| RUT241220P02250000 | 2024-05-22 1:48PM EDT | 2024-12-20 | 175.20 | 179.70 | 182.10 | -0.05 | -0.03% | 17 | 94 | 10.18% |
| RUTW241231P02250000 | 2024-01-17 10:59AM EDT | 2024-12-31 | 314.67 | 228.20 | 235.10 | 0.00 | - | - | 1 | 19.97% |
| RUT250321P02250000 | 2024-05-16 11:46AM EDT | 2025-03-21 | 182.75 | 186.90 | 191.60 | 0.00 | - | 900 | 901 | 10.35% |
| RUT250620P02250000 | 2024-05-07 10:48AM EDT | 2025-06-20 | 215.02 | 192.00 | 208.00 | 0.00 | - | 500 | 551 | 11.47% |
| RUT251219P02250000 | 2024-04-29 11:17AM EDT | 2025-12-19 | 252.68 | 206.00 | 230.00 | 0.00 | - | 2 | 8 | 11.90% |
| RUT261218P02250000 | 2024-03-26 2:56PM EDT | 2026-12-18 | 259.41 | 276.00 | 300.00 | 0.00 | - | 1 | 1 | 14.85% |
© 2024 Yahoo. Todos los derechos reservados.