U.S. markets open in 5 minutes
F S&P 500
5,252.25 +13.25 (+0.25%) F Dow Jones
39,636.00 +100.00 (+0.25%) F Nasdaq
18,264.50 +50.00 (+0.27%) E-mini Russell 2000 Index Futur
2,088.50 +4.40 (+0.21%) Petróleo
79.70 +0.44 (+0.56%) Oro
2,373.80 +33.50 (+1.43%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:30PM EDT
Opciones de compra
10 de mayo de 2024
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Golpe | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,140.00 | 0.03 | 0.00 | - | - | 3 |
| - | - | - | - | - | 1,145.00 | 0.03 | 0.00 | - | - | 2 |
| - | - | - | - | - | 1,245.00 | 0.10 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 1,290.00 | 0.30 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,295.00 | 0.30 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,340.00 | 0.35 | 0.00 | - | - | 10 |
| - | - | - | - | - | 1,365.00 | 0.35 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,370.00 | 0.35 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,375.00 | 0.35 | 0.00 | - | - | 2 |
| - | - | - | - | - | 1,380.00 | 0.40 | 0.00 | - | - | 6 |
| - | - | - | - | - | 1,385.00 | 0.40 | 0.00 | - | 2 | 15 |
| - | - | - | - | - | 1,395.00 | 0.30 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,400.00 | 0.20 | 0.00 | - | 14 | 13 |
| - | - | - | - | - | 1,405.00 | 0.40 | 0.00 | - | 3 | 7 |
| - | - | - | - | - | 1,410.00 | 0.40 | 0.00 | - | - | 6 |
| - | - | - | - | - | 1,415.00 | 0.35 | 0.00 | - | - | 6 |
| - | - | - | - | - | 1,430.00 | 0.60 | 0.00 | - | - | 6 |
| - | - | - | - | - | 1,435.00 | 0.35 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,440.00 | 0.55 | 0.00 | - | 18 | 28 |
| - | - | - | - | - | 1,450.00 | 0.75 | 0.00 | - | - | 21 |
| - | - | - | - | - | 1,460.00 | 0.40 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,480.00 | 0.50 | 0.00 | - | - | 2 |
| - | - | - | - | - | 1,500.00 | 0.40 | 0.00 | - | - | 7 |
| - | - | - | - | - | 1,530.00 | 0.08 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,540.00 | 0.21 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,550.00 | 0.69 | 0.00 | - | - | 8 |
| - | - | - | - | - | 1,580.00 | 0.84 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,585.00 | 1.25 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,600.00 | 0.03 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 1,620.00 | 2.00 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,625.00 | 0.30 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 1,630.00 | 2.10 | 0.00 | - | - | 10 |
| - | - | - | - | - | 1,635.00 | 0.40 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 1,640.00 | 0.69 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 1,650.00 | 0.05 | 0.00 | - | 2 | 20 |
| - | - | - | - | - | 1,655.00 | 2.02 | 0.00 | - | - | 10 |
| - | - | - | - | - | 1,660.00 | 0.36 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,665.00 | 2.05 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 1,670.00 | 0.35 | 0.00 | - | 5 | 10 |
| - | - | - | - | - | 1,680.00 | 0.27 | 0.00 | - | 6 | 5 |
| - | - | - | - | - | 1,685.00 | 2.15 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,690.00 | 0.61 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 1,695.00 | 0.25 | 0.00 | - | 11 | 55 |
| - | - | - | - | - | 1,700.00 | 0.05 | 0.00 | - | 5 | 25 |
| - | - | - | - | - | 1,705.00 | 0.30 | 0.00 | - | 9 | 31 |
| - | - | - | - | - | 1,710.00 | 0.30 | 0.00 | - | 11 | 38 |
| - | - | - | - | - | 1,715.00 | 1.56 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 1,720.00 | 0.25 | 0.00 | - | 1 | 68 |
| - | - | - | - | - | 1,725.00 | 0.21 | 0.00 | - | 3 | 88 |
| - | - | - | - | - | 1,730.00 | 0.45 | 0.00 | - | 17 | 81 |
| - | - | - | - | - | 1,735.00 | 0.40 | 0.00 | - | 1 | 91 |
| - | - | - | - | - | 1,740.00 | 0.25 | 0.00 | - | 25 | 126 |
| 318.11 | 0.00 | - | 2 | 2 | 1,745.00 | 1.40 | 0.00 | - | 1 | 24 |
| - | - | - | - | - | 1,750.00 | 0.05 | 0.00 | - | 1 | 191 |
| - | - | - | - | - | 1,755.00 | 0.18 | 0.00 | - | 3 | 269 |
| - | - | - | - | - | 1,760.00 | 0.20 | 0.00 | - | 1 | 737 |
| - | - | - | - | - | 1,765.00 | 0.23 | 0.00 | - | 3 | 261 |
| - | - | - | - | - | 1,770.00 | 0.22 | 0.00 | - | 4 | 747 |
| - | - | - | - | - | 1,775.00 | 0.33 | 0.00 | - | 5 | 388 |
| - | - | - | - | - | 1,780.00 | 0.27 | 0.00 | - | 5 | 931 |
| - | - | - | - | - | 1,785.00 | 0.05 | 0.00 | - | 10 | 604 |
| - | - | - | - | - | 1,790.00 | 0.60 | 0.00 | - | 247 | 1,702 |
| - | - | - | - | - | 1,795.00 | 0.28 | 0.00 | - | 2 | 645 |
| 267.98 | 0.00 | - | 1 | 1 | 1,800.00 | 0.02 | 0.00 | - | 40 | 1,182 |
| - | - | - | - | - | 1,805.00 | 0.40 | 0.00 | - | 32 | 828 |
| - | - | - | - | - | 1,810.00 | 0.08 | 0.00 | - | 45 | 890 |
| - | - | - | - | - | 1,815.00 | 0.10 | 0.00 | - | 3 | 273 |
| - | - | - | - | - | 1,820.00 | 0.05 | 0.00 | - | 6 | 698 |
| - | - | - | - | - | 1,825.00 | 0.06 | 0.00 | - | 19 | 806 |
| 128.00 | 0.00 | - | 2 | 0 | 1,830.00 | 0.05 | 0.00 | - | 14 | 305 |
| - | - | - | - | - | 1,835.00 | 0.23 | 0.00 | - | 5 | 143 |
| - | - | - | - | - | 1,840.00 | 0.03 | 0.00 | - | 4 | 446 |
| - | - | - | - | - | 1,845.00 | 0.05 | 0.00 | - | 1 | 1,021 |
| - | - | - | - | - | 1,850.00 | 0.08 | 0.00 | - | 4 | 311 |
| - | - | - | - | - | 1,855.00 | 1.55 | 0.00 | - | 5 | 51 |
| - | - | - | - | - | 1,860.00 | 0.08 | 0.00 | - | 1 | 7,934 |
| - | - | - | - | - | 1,865.00 | 0.24 | 0.00 | - | 3 | 94 |
| 151.45 | 0.00 | - | 4 | 4 | 1,870.00 | 0.08 | 0.00 | - | 2 | 65 |
| 146.56 | 0.00 | - | 1 | 1 | 1,875.00 | 0.05 | 0.00 | - | 17 | 106 |
| 159.25 | 0.00 | - | 1 | 4 | 1,880.00 | 0.16 | 0.00 | - | 3 | 96 |
| - | - | - | - | - | 1,885.00 | 0.42 | 0.00 | - | 2 | 126 |
| 108.60 | 0.00 | - | 1 | 1 | 1,890.00 | 0.03 | 0.00 | - | 1 | 188 |
| 125.05 | 0.00 | - | - | 0 | 1,895.00 | 0.13 | 0.00 | - | 20 | 122 |
| 101.68 | 0.00 | - | 2 | 3 | 1,900.00 | 0.03 | 0.00 | - | 2 | 111 |
| - | - | - | - | - | 1,905.00 | 0.12 | 0.00 | - | 1 | 19 |
| 158.71 | 0.00 | - | 1 | 1 | 1,910.00 | 0.10 | 0.00 | - | 3 | 112 |
| 80.94 | 0.00 | - | 5 | 5 | 1,915.00 | 0.08 | 0.00 | - | 1 | 274 |
| - | - | - | - | - | 1,920.00 | 0.17 | 0.00 | - | 1 | 82 |
| 120.40 | 0.00 | - | - | 2 | 1,925.00 | 0.07 | 0.00 | - | 2 | 30 |
| 82.07 | 0.00 | - | 1 | 1 | 1,930.00 | 0.10 | 0.00 | - | 5 | 191 |
| 68.30 | 0.00 | - | 1 | 1 | 1,935.00 | 0.10 | 0.00 | - | 6 | 418 |
| 131.92 | 0.00 | - | 1 | 20 | 1,940.00 | 0.15 | 0.00 | - | 4 | 41 |
| 86.54 | 0.00 | - | 1 | 7 | 1,945.00 | 0.27 | 0.00 | - | 5 | 101 |
| 110.89 | 0.00 | - | 5 | 33 | 1,950.00 | 0.03 | 0.00 | - | 3 | 371 |
| 43.80 | 0.00 | - | 7 | 28 | 1,955.00 | 0.60 | 0.00 | - | 112 | 155 |
| 39.87 | 0.00 | - | 4 | 39 | 1,960.00 | 0.17 | 0.00 | - | 2 | 6,320 |
| 85.43 | 0.00 | - | 3 | 32 | 1,965.00 | 0.05 | 0.00 | - | 18 | 103 |
| 94.83 | 0.00 | - | 1 | 28 | 1,970.00 | 0.06 | 0.00 | - | 24 | 369 |
| 87.55 | 0.00 | - | 4 | 12 | 1,975.00 | 0.05 | 0.00 | - | 15 | 136 |
| 87.08 | 0.00 | - | 1 | 44 | 1,980.00 | 0.10 | 0.00 | - | 49 | 471 |
| 66.39 | 0.00 | - | 7 | 14 | 1,985.00 | 0.15 | 0.00 | - | 1 | 240 |
| 61.51 | 0.00 | - | 14 | 19 | 1,990.00 | 0.10 | 0.00 | - | 13 | 175 |
| 59.06 | 0.00 | - | 12 | 37 | 1,995.00 | 0.09 | 0.00 | - | 3 | 191 |
| 67.56 | 0.00 | - | 2 | 87 | 2,000.00 | 0.10 | 0.00 | - | 21 | 95 |
| 62.69 | 0.00 | - | 4 | 45 | 2,005.00 | 0.12 | 0.00 | - | 27 | 111 |
| 44.70 | 0.00 | - | 20 | 60 | 2,010.00 | 0.20 | 0.00 | - | 33 | 206 |
| 52.80 | 0.00 | - | 1 | 95 | 2,015.00 | 0.17 | 0.00 | - | 28 | 77 |
| 36.43 | 0.00 | - | 1 | 210 | 2,020.00 | 0.20 | 0.00 | - | 61 | 99 |
| 38.57 | 0.00 | - | 1 | 58 | 2,025.00 | 0.17 | 0.00 | - | 213 | 195 |
| 44.05 | 0.00 | - | 24 | 22 | 2,030.00 | 0.25 | 0.00 | - | 129 | 108 |
| 35.92 | 0.00 | - | 22 | 213 | 2,035.00 | 0.32 | 0.00 | - | 73 | 70 |
| 35.35 | 0.00 | - | 34 | 109 | 2,040.00 | 0.45 | 0.00 | - | 322 | 438 |
| 23.03 | 0.00 | - | 11 | 40 | 2,045.00 | 0.42 | 0.00 | - | 243 | 244 |
| 20.00 | 0.00 | - | 48 | 84 | 2,050.00 | 0.82 | 0.00 | - | 151 | 105 |
| 21.60 | 0.00 | - | 46 | 96 | 2,055.00 | 1.21 | 0.00 | - | 123 | 93 |
| 19.45 | 0.00 | - | 79 | 203 | 2,060.00 | 1.95 | 0.00 | - | 103 | 74 |
| 13.58 | 0.00 | - | 71 | 92 | 2,065.00 | 2.99 | 0.00 | - | 87 | 50 |
| 11.36 | 0.00 | - | 84 | 132 | 2,070.00 | 4.11 | 0.00 | - | 54 | 65 |
| 8.50 | 0.00 | - | 120 | 97 | 2,075.00 | 6.07 | 0.00 | - | 71 | 81 |
| 5.66 | 0.00 | - | 143 | 224 | 2,080.00 | 9.27 | 0.00 | - | 822 | 807 |
| 3.61 | 0.00 | - | 94 | 155 | 2,085.00 | 13.85 | 0.00 | - | 5 | 27 |
| 1.98 | 0.00 | - | 168 | 143 | 2,090.00 | 46.91 | 0.00 | - | 1 | 8 |
| 0.90 | 0.00 | - | 257 | 211 | 2,095.00 | 46.87 | 0.00 | - | 1 | 4 |
| 0.60 | 0.00 | - | 260 | 227 | 2,100.00 | 25.66 | 0.00 | - | 13 | 21 |
| 0.28 | 0.00 | - | 346 | 370 | 2,105.00 | 135.73 | 0.00 | - | 10 | 54 |
| 0.20 | 0.00 | - | 63 | 149 | 2,110.00 | 134.99 | 0.00 | - | 5 | 5 |
| 0.15 | 0.00 | - | 41 | 427 | 2,115.00 | 72.13 | 0.00 | - | 1 | 1 |
| 0.15 | 0.00 | - | 45 | 3,900 | 2,120.00 | 105.46 | 0.00 | - | - | 10 |
| 0.08 | 0.00 | - | 11 | 182 | 2,125.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 39 | 551 | 2,130.00 | 141.87 | 0.00 | - | 1 | 1 |
| 0.05 | 0.00 | - | 54 | 306 | 2,135.00 | 68.19 | 0.00 | - | 3 | 3 |
| 0.10 | 0.00 | - | 10 | 240 | 2,140.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 25 | 235 | 2,145.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 9 | 168 | 2,150.00 | 113.38 | 0.00 | - | 1 | 34 |
| 0.10 | 0.00 | - | 15 | 344 | 2,155.00 | 107.50 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 14 | 118 | 2,160.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 210 | 2,165.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 26 | 3,951 | 2,170.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 15 | 559 | 2,175.00 | 99.30 | 0.00 | - | - | 5 |
| 0.05 | 0.00 | - | 4 | 616 | 2,180.00 | 103.00 | 0.00 | - | - | 5 |
| 0.17 | 0.00 | - | 1 | 48 | 2,185.00 | 106.80 | 0.00 | - | - | 5 |
| 0.03 | 0.00 | - | 20 | 40 | 2,190.00 | 203.05 | 0.00 | - | 2 | 2 |
| 0.16 | 0.00 | - | 1 | 27 | 2,195.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 4 | 36 | 2,200.00 | 213.09 | 0.00 | - | 2 | 2 |
| 0.30 | 0.00 | - | 2 | 38 | 2,205.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 4 | 37 | 2,210.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | 6 | 42 | 2,215.00 | 140.23 | 0.00 | - | 2 | 2 |
| 0.08 | 0.00 | - | 2 | 10 | 2,220.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 25 | 30 | 2,225.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 7 | 45 | 2,230.00 | - | - | - | - | - |
| 0.76 | 0.00 | - | 7 | 4 | 2,235.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 26 | 2,240.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 21 | 2,245.00 | 170.24 | 0.00 | - | 2 | 2 |
| 0.05 | 0.00 | - | 1 | 56 | 2,250.00 | 214.69 | 0.00 | - | 1 | 2 |
| 0.09 | 0.00 | - | 2 | 35 | 2,255.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 22 | 32 | 2,260.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 45 | 2,265.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 3 | 10 | 2,270.00 | 332.02 | 0.00 | - | 1 | 1 |
| 0.05 | 0.00 | - | 9 | 61 | 2,275.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 11 | 40 | 2,280.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 2 | 49 | 2,285.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 65 | 2,290.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 2 | 74 | 2,295.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 7 | 2,300.00 | 304.81 | 0.00 | - | - | 1 |
| 0.10 | 0.00 | - | 6 | 18 | 2,305.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 11 | 2,310.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 8 | 20 | 2,315.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 10 | 11 | 2,320.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 9 | 43 | 2,325.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 2 | 5 | 2,330.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 2 | 2 | 2,335.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 2 | 21 | 2,340.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 5 | 2,345.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 28 | 2,350.00 | 313.62 | 0.00 | - | 3 | 3 |
| 0.11 | 0.00 | - | 3 | 16 | 2,355.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 9 | 2,360.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 2 | 2,365.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 5 | 15 | 2,370.00 | - | - | - | - | - |
| 0.72 | 0.00 | - | - | 9 | 2,375.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 0 | 2,395.00 | - | - | - | - | - |
| - | - | - | - | - | 2,400.00 | 363.77 | 0.00 | - | 3 | 3 |
| 0.78 | 0.00 | - | - | 8 | 2,410.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | 3 | 3 | 2,470.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.