Mercados españoles cerrados en 1 hr 43 mins
IBEX 35
11.384,70 +98,30 (+0,87%) Euro Stoxx 50
5.040,58 +87,21 (+1,76%) Dólar/Euro
1,0886 +0,0004 (+0,03%) Petróleo Brent
78,01 +0,49 (+0,63%) Oro
2.360,40 +13,00 (+0,55%) Bitcoin EUR
65.011,27 +1.052,69 (+1,65%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:32AM EDT. Mercado abierto.
Precio de ejercicio:1800.00
Opciones de comprapara5 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240621C01800000 | 2024-06-05 9:31AM EDT | 2024-06-21 | 249.70 | 245.70 | 252.90 | -0.19 | -0.08% | 2 | 2,258 | 44.31% |
| RUTW240628C01800000 | 2024-04-16 10:12AM EDT | 2024-06-28 | 195.97 | 304.60 | 307.10 | 0.00 | - | 8 | 21 | 78.05% |
| RUT240816C01800000 | 2024-06-03 9:32AM EDT | 2024-08-16 | 310.05 | 266.90 | 270.90 | 0.00 | - | 1 | 1 | 31.03% |
| RUT240920C01800000 | 2024-05-15 12:35PM EDT | 2024-09-20 | 343.64 | 278.10 | 284.30 | 0.00 | - | 1 | 851 | 30.12% |
| RUTW240930C01800000 | 2024-02-05 12:47PM EDT | 2024-09-30 | 230.76 | 338.90 | 343.80 | 0.00 | - | 8 | 54 | 45.46% |
| RUT241220C01800000 | 2024-05-02 3:40PM EDT | 2024-12-20 | 300.27 | 337.90 | 341.30 | 0.00 | - | 6 | 6,632 | 34.50% |
| RUTW241231C01800000 | 2024-02-29 11:29AM EDT | 2024-12-31 | 368.65 | 406.00 | 417.30 | 0.00 | - | 2 | 2 | 48.05% |
| RUT250620C01800000 | 2023-12-20 3:53PM EDT | 2025-06-20 | 380.60 | 315.60 | 321.30 | 0.00 | - | 1 | 436 | 21.95% |
| RUT251219C01800000 | 2024-03-01 1:46PM EDT | 2025-12-19 | 470.00 | 491.00 | 515.00 | 0.00 | - | 1 | 421 | 40.34% |
Opciones de ventapara5 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240605P01800000 | 2024-06-03 12:22PM EDT | 2024-06-05 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| RUTW240606P01800000 | 2024-05-31 11:13AM EDT | 2024-06-06 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| RUTW240607P01800000 | 2024-06-03 2:11PM EDT | 2024-06-07 | 2.23 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 25.00% |
| RUTW240610P01800000 | 2024-06-03 11:07AM EDT | 2024-06-10 | 0.08 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 37.01% |
| RUTW240614P01800000 | 2024-06-04 3:12PM EDT | 2024-06-14 | 0.60 | 0.40 | 0.00 | 0.00 | - | 30 | 56 | 12.50% |
| RUTW240617P01800000 | 2024-06-04 1:12PM EDT | 2024-06-17 | 0.85 | - | - | 0.00 | - | - | - | 0.00% |
| RUT240621P01800000 | 2024-06-04 2:18PM EDT | 2024-06-21 | 1.20 | 0.00 | 0.00 | 0.00 | - | 14 | 8,246 | 12.50% |
| RUTW240628P01800000 | 2024-06-04 12:07PM EDT | 2024-06-28 | 2.05 | 1.60 | 1.80 | 0.00 | - | 2 | 435 | 27.29% |
| RUTW240705P01800000 | 2024-06-04 3:46PM EDT | 2024-07-05 | 2.47 | 0.00 | 0.00 | 0.00 | - | 10 | 36 | 6.25% |
| RUTW240712P01800000 | 2024-05-30 3:45PM EDT | 2024-07-12 | 4.10 | 3.00 | 3.40 | 0.00 | - | 5 | 5 | 24.50% |
| RUT240719P01800000 | 2024-06-04 3:44PM EDT | 2024-07-19 | 4.32 | 3.90 | 4.20 | 0.00 | - | 2 | 405 | 23.55% |
| RUTW240731P01800000 | 2024-05-31 10:00AM EDT | 2024-07-31 | 5.60 | 0.00 | 0.00 | 0.00 | - | 34 | 74 | 6.25% |
| RUT240816P01800000 | 2024-06-04 11:36AM EDT | 2024-08-16 | 9.00 | 7.80 | 8.30 | 0.00 | - | 14 | 194 | 21.78% |
| RUTW240830P01800000 | 2024-05-31 1:28PM EDT | 2024-08-30 | 10.68 | 9.90 | 10.60 | 0.00 | - | 22 | 44 | 21.33% |
| RUT240920P01800000 | 2024-05-31 9:32AM EDT | 2024-09-20 | 13.60 | 13.50 | 14.10 | 0.00 | - | 16 | 1,173 | 20.82% |
| RUTW240930P01800000 | 2024-05-28 3:35PM EDT | 2024-09-30 | 15.08 | 15.00 | 15.80 | 0.00 | - | 5 | 23 | 20.64% |
| RUTW241031P01800000 | 2024-05-03 11:16AM EDT | 2024-10-31 | 30.38 | 17.60 | 18.90 | 0.00 | - | 150 | 150 | 19.48% |
| RUT241220P01800000 | 2024-06-04 11:11AM EDT | 2024-12-20 | 31.17 | 29.70 | 30.80 | 0.00 | - | 200 | 11,010 | 20.13% |
| RUTW241231P01800000 | 2024-05-29 9:56AM EDT | 2024-12-31 | 33.95 | 31.00 | 32.50 | 0.00 | - | 2 | 57 | 20.02% |
| RUT250321P01800000 | 2024-05-31 11:54AM EDT | 2025-03-21 | 42.88 | 42.00 | 43.50 | 0.00 | - | 2 | 204 | 19.25% |
| RUTW250331P01800000 | 2024-05-31 12:26PM EDT | 2025-03-31 | 45.27 | 0.00 | 0.00 | 0.00 | - | 8 | 4 | 3.13% |
| RUT250620P01800000 | 2024-03-14 9:56AM EDT | 2025-06-20 | 70.40 | 76.40 | 79.70 | 0.00 | - | 1 | 781 | 22.52% |
| RUT251219P01800000 | 2024-06-03 9:30AM EDT | 2025-12-19 | 65.39 | 0.00 | 0.00 | 0.00 | - | 1 | 1,740 | 1.56% |
| RUT261218P01800000 | 2024-05-30 10:27AM EDT | 2026-12-18 | 104.45 | 101.00 | 117.00 | 0.00 | - | 300 | 1,358 | 17.94% |
© 2024 Yahoo. Todos los derechos reservados.