Mercados españoles cerrados en 3 hrs 14 min
IBEX 35
11.395,80 +109,40 (+0,97%) Euro Stoxx 50
5.024,94 +71,57 (+1,44%) Dólar/Euro
1,0878 -0,0005 (-0,04%) Petróleo Brent
77,93 +0,41 (+0,53%) Oro
2.353,20 +5,80 (+0,25%) Bitcoin EUR
65.163,61 +1.716,40 (+2,71%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:30PM EDT
Precio de ejercicio:1850.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240606C01850000 | 2024-05-23 2:03PM EDT | 2024-06-06 | 196.09 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| RUTW240607C01850000 | 2024-05-31 11:14AM EDT | 2024-06-07 | 208.28 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| RUTW240614C01850000 | 2024-05-30 10:15AM EDT | 2024-06-14 | 204.32 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| RUT240621C01850000 | 2024-05-20 10:09AM EDT | 2024-06-21 | 262.67 | 0.00 | 0.00 | 0.00 | - | 1 | 1,171 | 0.00% |
| RUTW240628C01850000 | 2024-05-29 3:58PM EDT | 2024-06-28 | 196.02 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| RUTW240712C01850000 | 2024-05-30 10:15AM EDT | 2024-07-12 | 215.20 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| RUT240719C01850000 | 2024-05-17 11:40AM EDT | 2024-07-19 | 263.87 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| RUTW240731C01850000 | 2024-02-22 10:39AM EDT | 2024-07-31 | 232.00 | 267.90 | 272.50 | 0.00 | - | 1 | 0 | 53.00% |
| RUT240920C01850000 | 2024-05-20 10:09AM EDT | 2024-09-20 | 294.44 | 0.00 | 0.00 | 0.00 | - | 1 | 393 | 0.00% |
| RUTW240930C01850000 | 2024-02-15 1:45PM EDT | 2024-09-30 | 284.30 | 266.80 | 270.30 | 0.00 | - | 2 | 1 | 36.86% |
| RUTW241031C01850000 | 2024-05-31 9:50AM EDT | 2024-10-31 | 275.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUT241220C01850000 | 2024-05-03 11:05AM EDT | 2024-12-20 | 278.00 | 296.30 | 299.30 | 0.00 | - | 150 | 1,507 | 33.94% |
| RUT250620C01850000 | 2023-11-09 5:00PM EDT | 2025-06-20 | 137.90 | 247.80 | 263.50 | 0.00 | - | - | 3 | 19.54% |
| RUT251219C01850000 | 2023-11-13 4:48PM EDT | 2025-12-19 | 183.20 | 331.40 | 354.80 | 0.00 | - | 3 | 235 | 26.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240605P01850000 | 2024-05-31 3:53PM EDT | 2024-06-05 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 25.00% |
| RUTW240607P01850000 | 2024-06-04 10:18AM EDT | 2024-06-07 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 186 | 25.00% |
| RUTW240610P01850000 | 2024-05-30 12:11PM EDT | 2024-06-10 | 0.40 | 0.00 | 0.00 | 0.00 | - | 17 | 17 | 12.50% |
| RUTW240612P01850000 | 2024-06-03 2:07PM EDT | 2024-06-12 | 0.60 | 0.00 | 0.00 | 0.00 | - | 18 | 18 | 12.50% |
| RUTW240614P01850000 | 2024-06-04 3:53PM EDT | 2024-06-14 | 0.95 | 0.00 | 0.00 | 0.00 | - | 14 | 136 | 12.50% |
| RUTW240617P01850000 | 2024-06-04 9:59AM EDT | 2024-06-17 | 1.30 | - | - | +0.05 | +4.00% | - | - | 0.00% |
| RUT240621P01850000 | 2024-06-04 3:26PM EDT | 2024-06-21 | 1.82 | 0.00 | 0.00 | 0.00 | - | 3 | 5,355 | 6.25% |
| RUTW240626P01850000 | 2024-06-04 3:02PM EDT | 2024-06-26 | 2.64 | - | - | -0.19 | -6.71% | - | - | 0.00% |
| RUTW240628P01850000 | 2024-06-04 3:39PM EDT | 2024-06-28 | 3.23 | 0.00 | 0.00 | 0.00 | - | 144 | 676 | 6.25% |
| RUTW240705P01850000 | 2024-06-04 3:38PM EDT | 2024-07-05 | 4.17 | 0.00 | 0.00 | 0.00 | - | 206 | 185 | 6.25% |
| RUTW240712P01850000 | 2024-06-04 3:52PM EDT | 2024-07-12 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| RUT240719P01850000 | 2024-06-04 4:12PM EDT | 2024-07-19 | 7.00 | 0.00 | 0.00 | 0.00 | - | 53 | 697 | 6.25% |
| RUTW240731P01850000 | 2024-06-04 12:19PM EDT | 2024-07-31 | 9.87 | 0.00 | 0.00 | 0.00 | - | 2 | 107 | 6.25% |
| RUT240816P01850000 | 2024-06-04 10:42AM EDT | 2024-08-16 | 12.00 | 0.00 | 0.00 | 0.00 | - | 4 | 379 | 3.13% |
| RUTW240830P01850000 | 2024-06-04 9:38AM EDT | 2024-08-30 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 3.13% |
| RUT240920P01850000 | 2024-06-04 2:24PM EDT | 2024-09-20 | 19.50 | 0.00 | 0.00 | 0.00 | - | 201 | 5,187 | 3.13% |
| RUTW240930P01850000 | 2024-06-03 10:19AM EDT | 2024-09-30 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 3.13% |
| RUTW241031P01850000 | 2024-06-04 2:24PM EDT | 2024-10-31 | 27.60 | 0.00 | 0.00 | 0.00 | - | 97 | 147 | 3.13% |
| RUT241220P01850000 | 2024-06-04 11:48AM EDT | 2024-12-20 | 40.18 | 0.00 | 0.00 | 0.00 | - | 127 | 2,645 | 3.13% |
| RUTW241231P01850000 | 2024-06-03 10:24AM EDT | 2024-12-31 | 35.20 | 0.00 | 0.00 | 0.00 | - | 100 | 64 | 3.13% |
| RUT250321P01850000 | 2024-05-31 11:54AM EDT | 2025-03-21 | 51.94 | 0.00 | 0.00 | 0.00 | - | 50 | 52 | 1.56% |
| RUTW250331P01850000 | 2024-05-31 12:26PM EDT | 2025-03-31 | 54.62 | 0.00 | 0.00 | 0.00 | - | 8 | 4 | 1.56% |
| RUT250620P01850000 | 2024-05-24 1:51PM EDT | 2025-06-20 | 61.10 | 0.00 | 0.00 | 0.00 | - | 40 | 166 | 1.56% |
| RUT251219P01850000 | 2024-05-31 9:35AM EDT | 2025-12-19 | 83.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,500 | 1.56% |
| RUT261218P01850000 | 2024-05-29 2:38PM EDT | 2026-12-18 | 120.70 | 0.00 | 0.00 | 0.00 | - | - | 2 | 1.56% |
© 2024 Yahoo. Todos los derechos reservados.