Mercados españoles cerrados
S&P 500
5.327,67 +36,33 (+0,69%) Nasdaq
17.081,45 +224,40 (+1,33%) NIKKEI 225
38.490,17 -347,29 (-0,89%) Dólar/Euro
1,0861 -0,0021 (-0,20%) Petróleo Brent
77,93 +0,41 (+0,53%) Bitcoin EUR
65.852,42 +997,81 (+1,54%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:55AM EDT. Mercado abierto.
Precio de ejercicio:1870.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240607C01870000 | 2024-05-23 11:37AM EDT | 2024-06-07 | 201.75 | 187.50 | 189.70 | 0.00 | - | 4 | 4 | 63.31% |
| RUTW240614C01870000 | 2024-05-30 11:22AM EDT | 2024-06-14 | 194.12 | 187.90 | 191.80 | 0.00 | - | 1 | 0 | 42.22% |
| RUT240621C01870000 | 2024-05-01 10:24AM EDT | 2024-06-21 | 133.78 | 207.80 | 210.60 | 0.00 | - | - | 1 | 50.76% |
| RUTW240628C01870000 | 2024-04-16 3:37PM EDT | 2024-06-28 | 146.70 | 236.60 | 239.10 | 0.00 | - | 4 | 156 | 61.29% |
| RUTW240712C01870000 | 2024-05-30 11:22AM EDT | 2024-07-12 | 205.29 | 198.70 | 201.90 | 0.00 | - | 1 | 1 | 29.48% |
| RUTW240731C01870000 | 2024-05-01 10:24AM EDT | 2024-07-31 | 154.78 | 223.40 | 226.20 | 0.00 | - | 2 | 2 | 35.12% |
| RUT240920C01870000 | 2024-03-05 11:35AM EDT | 2024-09-20 | 275.70 | 279.10 | 281.70 | 0.00 | - | 1 | 4 | 40.67% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240607P01870000 | 2024-06-03 3:36PM EDT | 2024-06-07 | 0.07 | 0.00 | 0.10 | 0.00 | - | 3 | 334 | 40.09% |
| RUTW240612P01870000 | 2024-05-31 3:34PM EDT | 2024-06-12 | 0.81 | 0.40 | 0.55 | 0.00 | - | 3 | 6 | 30.36% |
| RUTW240613P01870000 | 2024-06-03 1:26PM EDT | 2024-06-13 | 1.10 | 0.55 | 0.75 | 0.00 | - | 1 | 1 | 29.99% |
| RUTW240614P01870000 | 2024-06-05 11:07AM EDT | 2024-06-14 | 0.90 | 0.75 | 0.95 | -0.39 | -30.23% | 22 | 484 | 29.55% |
| RUTW240617P01870000 | 2024-05-31 9:52AM EDT | 2024-06-17 | 1.57 | 0.95 | 1.10 | 0.00 | - | 1 | 1 | 26.55% |
| RUT240621P01870000 | 2024-06-04 3:58PM EDT | 2024-06-21 | 2.35 | 1.45 | 1.65 | 0.00 | - | 66 | 785 | 24.95% |
| RUTW240626P01870000 | 2024-06-04 4:02PM EDT | 2024-06-26 | 3.43 | - | - | +0.16 | +4.89% | - | - | 0.00% |
| RUTW240628P01870000 | 2024-06-04 3:50PM EDT | 2024-06-28 | 3.85 | 2.65 | 2.85 | 0.00 | - | 218 | 1,648 | 23.41% |
| RUTW240705P01870000 | 2024-06-04 3:30PM EDT | 2024-07-05 | 3.77 | 3.60 | 3.90 | -1.45 | -27.78% | 14 | 117 | 22.08% |
| RUTW240712P01870000 | 2024-05-30 3:57PM EDT | 2024-07-12 | 7.22 | 5.00 | 5.30 | 0.00 | - | 1 | 1 | 21.47% |
| RUT240719P01870000 | 2024-06-04 1:25PM EDT | 2024-07-19 | 8.05 | 6.20 | 6.50 | -0.58 | -6.72% | 1 | 376 | 20.79% |
| RUTW240731P01870000 | 2024-05-31 9:52AM EDT | 2024-07-31 | 9.60 | 8.80 | 9.10 | 0.00 | - | 1 | 57 | 20.29% |
| RUT240816P01870000 | 2024-05-31 3:54PM EDT | 2024-08-16 | 12.33 | 11.90 | 12.30 | 0.00 | - | 15 | 71 | 19.67% |
| RUTW240830P01870000 | 2024-06-04 2:15PM EDT | 2024-08-30 | 18.32 | 14.80 | 15.50 | 0.00 | - | 3 | 24 | 19.45% |
| RUT240920P01870000 | 2024-05-31 9:39AM EDT | 2024-09-20 | 19.30 | 19.40 | 19.80 | 0.00 | - | 3 | 52 | 19.06% |
| RUTW240930P01870000 | 2024-05-07 3:08PM EDT | 2024-09-30 | 27.71 | 21.30 | 22.00 | 0.00 | - | 5 | 7 | 18.98% |
| RUTW241031P01870000 | 2024-05-29 3:57PM EDT | 2024-10-31 | 33.40 | 27.10 | 28.60 | 0.00 | - | 1 | 52 | 18.76% |
| RUTW241231P01870000 | 2024-05-14 12:34PM EDT | 2024-12-31 | 43.07 | 40.30 | 41.40 | 0.00 | - | 3 | 5 | 18.63% |
© 2024 Yahoo. Todos los derechos reservados.