Mercados españoles cerrados en 7 hrs 24 min
IBEX 35
11.353,90 +67,50 (+0,60%) Euro Stoxx 50
4.988,46 +35,09 (+0,71%) Dólar/Euro
1,0877 -0,0006 (-0,05%) Petróleo Brent
77,64 +0,12 (+0,15%) Oro
2.351,60 +4,20 (+0,18%) Bitcoin EUR
65.436,58 +2.015,92 (+3,18%)
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:1950.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240605C01950000 | 2024-06-04 3:45PM EDT | 2024-06-05 | 84.33 | - | - | 0.00 | - | - | - | 0.00% |
| RUTW240607C01950000 | 2024-05-15 3:48PM EDT | 2024-06-07 | 165.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUTW240614C01950000 | 2024-05-30 2:16PM EDT | 2024-06-14 | 118.91 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUT240621C01950000 | 2024-06-03 2:19PM EDT | 2024-06-21 | 115.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| RUTW240628C01950000 | 2024-05-30 2:16PM EDT | 2024-06-28 | 126.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUTW240705C01950000 | 2024-06-04 10:35AM EDT | 2024-07-05 | 110.40 | - | - | -0.20 | -0.18% | - | - | 0.00% |
| RUT240719C01950000 | 2024-05-17 3:31PM EDT | 2024-07-19 | 172.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240731C01950000 | 2024-04-26 11:10AM EDT | 2024-07-31 | 119.21 | 151.20 | 153.40 | 0.00 | - | 2 | 1 | 33.84% |
| RUT240920C01950000 | 2024-05-28 9:33AM EDT | 2024-09-20 | 188.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUTW240930C01950000 | 2024-05-30 11:23AM EDT | 2024-09-30 | 173.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT241220C01950000 | 2024-05-17 1:07PM EDT | 2024-12-20 | 244.48 | 0.00 | 0.00 | 0.00 | - | 900 | 0 | 0.00% |
| RUTW241231C01950000 | 2024-05-16 9:41AM EDT | 2024-12-31 | 254.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT250620C01950000 | 2024-06-04 11:48AM EDT | 2025-06-20 | 254.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT251219C01950000 | 2024-01-31 5:14PM EDT | 2025-12-19 | 274.30 | 354.00 | 378.00 | 0.00 | - | 145 | 999 | 34.12% |
| RUT261218C01950000 | 2024-04-22 11:15AM EDT | 2026-12-18 | 355.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240605P01950000 | 2024-06-04 3:44PM EDT | 2024-06-05 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| RUTW240606P01950000 | 2024-05-31 10:01AM EDT | 2024-06-06 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RUTW240607P01950000 | 2024-06-04 2:28PM EDT | 2024-06-07 | 0.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| RUTW240610P01950000 | 2024-06-03 3:00PM EDT | 2024-06-10 | 0.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| RUTW240611P01950000 | 2024-06-04 1:52PM EDT | 2024-06-11 | 1.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| RUTW240612P01950000 | 2024-05-29 10:38AM EDT | 2024-06-12 | 6.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| RUTW240613P01950000 | 2024-06-04 9:56AM EDT | 2024-06-13 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RUTW240614P01950000 | 2024-06-04 3:41PM EDT | 2024-06-14 | 6.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| RUTW240617P01950000 | 2024-06-04 12:16PM EDT | 2024-06-17 | 7.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| RUTW240618P01950000 | 2024-06-04 2:37PM EDT | 2024-06-18 | 6.70 | - | - | +0.35 | +5.51% | - | - | 0.00% |
| RUT240621P01950000 | 2024-06-04 3:50PM EDT | 2024-06-21 | 8.22 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| RUTW240626P01950000 | 2024-06-04 10:03AM EDT | 2024-06-26 | 9.02 | - | - | 0.00 | - | - | - | 0.00% |
| RUTW240628P01950000 | 2024-06-04 3:55PM EDT | 2024-06-28 | 11.70 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 3.13% |
| RUTW240705P01950000 | 2024-06-04 3:44PM EDT | 2024-07-05 | 14.29 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| RUTW240712P01950000 | 2024-06-04 12:02PM EDT | 2024-07-12 | 18.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| RUT240719P01950000 | 2024-06-04 3:48PM EDT | 2024-07-19 | 19.69 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| RUTW240731P01950000 | 2024-06-04 4:04PM EDT | 2024-07-31 | 24.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| RUT240816P01950000 | 2024-06-04 2:53PM EDT | 2024-08-16 | 28.14 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 1.56% |
| RUTW240830P01950000 | 2024-06-04 12:54PM EDT | 2024-08-30 | 33.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| RUT240920P01950000 | 2024-06-04 11:34AM EDT | 2024-09-20 | 38.49 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 1.56% |
| RUTW240930P01950000 | 2024-05-23 11:15AM EDT | 2024-09-30 | 35.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| RUTW241031P01950000 | 2024-06-04 2:24PM EDT | 2024-10-31 | 47.60 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 1.56% |
| RUT241220P01950000 | 2024-06-04 10:18AM EDT | 2024-12-20 | 59.87 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 1.56% |
| RUTW241231P01950000 | 2024-05-30 9:40AM EDT | 2024-12-31 | 62.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| RUT250321P01950000 | 2024-06-04 11:34AM EDT | 2025-03-21 | 78.56 | 0.00 | 0.00 | 0.00 | - | 495 | 0 | 0.78% |
| RUT250620P01950000 | 2024-06-03 10:51AM EDT | 2025-06-20 | 84.20 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.78% |
| RUT251219P01950000 | 2024-05-17 12:20PM EDT | 2025-12-19 | 105.81 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.78% |
© 2024 Yahoo. Todos los derechos reservados.