Mercados españoles cerrados
S&P 500
5.354,03 +62,69 (+1,18%) Nasdaq
17.187,90 +330,86 (+1,96%) NIKKEI 225
38.490,17 -347,29 (-0,89%) Dólar/Euro
1,0872 -0,0011 (-0,10%) Petróleo Brent
78,45 +0,93 (+1,20%) Bitcoin EUR
65.567,29 +877,45 (+1,36%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:01PM EDT
Precio de ejercicio:1970.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240605C01970000 | 2024-05-31 2:52PM EDT | 2024-06-05 | 86.13 | 90.00 | 100.00 | 0.00 | - | 5 | 5 | 53.47% |
| RUTW240606C01970000 | 2024-06-04 2:13PM EDT | 2024-06-06 | 66.78 | - | - | 0.00 | - | - | - | 0.00% |
| RUTW240607C01970000 | 2024-05-30 11:28AM EDT | 2024-06-07 | 95.71 | 92.70 | 96.20 | 0.00 | - | 4 | 18 | 36.19% |
| RUTW240614C01970000 | 2024-05-31 11:10AM EDT | 2024-06-14 | 96.10 | 97.60 | 101.20 | 0.00 | - | 2 | 2 | 27.50% |
| RUT240621C01970000 | 2024-06-04 1:07PM EDT | 2024-06-21 | 78.55 | 101.70 | 104.70 | 0.00 | - | 1 | 2,120 | 24.27% |
| RUTW240628C01970000 | 2024-05-30 11:07AM EDT | 2024-06-28 | 104.87 | 106.30 | 109.00 | 0.00 | - | 1 | 79 | 23.37% |
| RUTW240731C01970000 | 2024-04-16 2:21PM EDT | 2024-07-31 | 97.54 | 161.70 | 164.00 | 0.00 | - | 10 | 5 | 34.87% |
| RUT240920C01970000 | 2024-02-16 4:26PM EDT | 2024-09-20 | 197.24 | 177.50 | 180.00 | 0.00 | - | 6 | 7 | 29.18% |
| RUTW240930C01970000 | 2024-04-29 1:52PM EDT | 2024-09-30 | 148.30 | 141.60 | 143.70 | 0.00 | - | 2 | 1 | 19.46% |
| RUT250321C01970000 | 2024-04-16 10:33AM EDT | 2025-03-21 | 189.00 | 262.40 | 267.20 | 0.00 | - | - | 7 | 30.35% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240605P01970000 | 2024-06-04 4:00PM EDT | 2024-06-05 | 0.08 | 0.00 | 4.80 | 0.00 | - | 21 | 29 | 63.16% |
| RUTW240606P01970000 | 2024-06-05 11:29AM EDT | 2024-06-06 | 0.04 | 0.00 | 0.10 | -0.23 | -85.19% | 37 | 53 | 25.98% |
| RUTW240607P01970000 | 2024-06-05 2:34PM EDT | 2024-06-07 | 0.35 | 0.20 | 0.35 | -1.46 | -80.66% | 27 | 224 | 25.17% |
| RUTW240610P01970000 | 2024-06-05 9:33AM EDT | 2024-06-10 | 1.41 | 0.40 | 0.60 | -1.00 | -41.49% | 2 | 97 | 19.42% |
| RUTW240611P01970000 | 2024-06-04 2:08PM EDT | 2024-06-11 | 3.00 | 0.65 | 0.85 | 0.00 | - | 2 | 22 | 19.14% |
| RUTW240612P01970000 | 2024-06-05 3:48PM EDT | 2024-06-12 | 3.27 | 3.00 | 3.40 | -2.93 | -47.26% | 29 | 11 | 24.41% |
| RUTW240613P01970000 | 2024-06-04 3:36PM EDT | 2024-06-13 | 8.71 | 3.70 | 4.10 | 0.00 | - | 1 | 3 | 24.23% |
| RUTW240614P01970000 | 2024-06-05 3:28PM EDT | 2024-06-14 | 4.44 | 4.20 | 4.60 | -1.46 | -24.75% | 12 | 213 | 23.76% |
| RUTW240617P01970000 | 2024-06-04 2:21PM EDT | 2024-06-17 | 9.10 | 4.90 | 5.30 | 0.00 | - | 20 | 50 | 21.74% |
| RUTW240618P01970000 | 2024-06-04 3:50PM EDT | 2024-06-18 | 10.62 | 5.40 | 5.80 | 0.00 | - | 11 | 11 | 21.55% |
| RUT240621P01970000 | 2024-06-05 3:29PM EDT | 2024-06-21 | 6.45 | 6.20 | 6.50 | -5.26 | -44.92% | 16 | 3,089 | 20.28% |
| RUTW240626P01970000 | 2024-06-04 4:12PM EDT | 2024-06-26 | 14.29 | - | - | +1.59 | +12.52% | - | - | 0.00% |
| RUTW240628P01970000 | 2024-06-05 3:29PM EDT | 2024-06-28 | 10.00 | 9.50 | 10.00 | -4.86 | -32.71% | 9 | 358 | 19.83% |
| RUTW240705P01970000 | 2024-06-05 10:57AM EDT | 2024-07-05 | 15.14 | 11.70 | 12.10 | -3.66 | -19.47% | 4 | 44 | 18.77% |
| RUTW240712P01970000 | 2024-06-03 10:21AM EDT | 2024-07-12 | 14.67 | 14.90 | 15.60 | 0.00 | - | 4 | 4 | 18.82% |
| RUT240719P01970000 | 2024-06-05 3:25PM EDT | 2024-07-19 | 17.48 | 17.00 | 17.50 | -7.33 | -29.54% | 5 | 520 | 18.19% |
| RUTW240731P01970000 | 2024-06-05 11:03AM EDT | 2024-07-31 | 24.92 | 21.20 | 21.90 | -4.51 | -15.32% | 15 | 62 | 17.92% |
| RUT240816P01970000 | 2024-06-05 3:29PM EDT | 2024-08-16 | 26.38 | 26.10 | 26.60 | -7.94 | -23.14% | 120 | 142 | 17.43% |
| RUTW240830P01970000 | 2024-05-15 10:23AM EDT | 2024-08-30 | 29.09 | 29.60 | 30.70 | 0.00 | - | 1 | 143 | 17.20% |
| RUT240920P01970000 | 2024-06-05 3:41PM EDT | 2024-09-20 | 36.40 | 35.80 | 36.60 | -3.26 | -8.22% | 3 | 42 | 16.99% |
| RUTW240930P01970000 | 2024-02-27 10:51AM EDT | 2024-09-30 | 76.10 | 45.10 | 46.60 | 0.00 | - | 1 | 1 | 18.70% |
| RUTW241031P01970000 | 2024-05-31 1:00PM EDT | 2024-10-31 | 52.40 | 45.60 | 47.40 | 0.00 | - | 366 | 833 | 16.81% |
| RUTW241231P01970000 | 2024-05-29 10:00AM EDT | 2024-12-31 | 70.99 | 61.20 | 63.40 | 0.00 | - | 1 | 7 | 17.00% |
© 2024 Yahoo. Todos los derechos reservados.