Mercados españoles cerrados en 7 hrs 29 min
IBEX 35
11.360,20 +73,80 (+0,65%) Euro Stoxx 50
4.988,78 +35,41 (+0,71%) Dólar/Euro
1,0875 -0,0007 (-0,07%) Petróleo Brent
77,67 +0,15 (+0,19%) Oro
2.350,50 +3,10 (+0,13%) Bitcoin EUR
65.499,40 +2.039,70 (+3,21%)
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:2000.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240605C02000000 | 2024-06-03 12:21PM EDT | 2024-06-05 | 55.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RUTW240607C02000000 | 2024-06-04 3:32PM EDT | 2024-06-07 | 39.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUTW240611C02000000 | 2024-06-04 1:57PM EDT | 2024-06-11 | 44.18 | - | - | 0.00 | - | - | - | 0.00% |
| RUTW240612C02000000 | 2024-06-03 1:11PM EDT | 2024-06-12 | 61.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUTW240613C02000000 | 2024-05-30 11:37AM EDT | 2024-06-13 | 74.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUTW240614C02000000 | 2024-05-06 11:35AM EDT | 2024-06-14 | 94.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT240621C02000000 | 2024-06-03 1:36PM EDT | 2024-06-21 | 71.70 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| RUTW240626C02000000 | 2024-06-04 1:19PM EDT | 2024-06-26 | 61.53 | - | - | 0.00 | - | - | - | 0.00% |
| RUTW240628C02000000 | 2024-06-04 12:16PM EDT | 2024-06-28 | 63.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240705C02000000 | 2024-06-03 2:10PM EDT | 2024-07-05 | 84.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| RUT240719C02000000 | 2024-06-04 3:56PM EDT | 2024-07-19 | 78.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUTW240731C02000000 | 2024-06-03 10:35AM EDT | 2024-07-31 | 107.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT240816C02000000 | 2024-05-24 11:39AM EDT | 2024-08-16 | 121.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUTW240830C02000000 | 2024-04-02 11:41AM EDT | 2024-08-30 | 160.50 | 110.70 | 112.90 | 0.00 | - | - | 1 | 24.18% |
| RUT240920C02000000 | 2024-05-31 11:53AM EDT | 2024-09-20 | 129.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUTW240930C02000000 | 2024-04-29 9:47AM EDT | 2024-09-30 | 127.52 | 124.20 | 125.30 | 0.00 | - | 1 | 100 | 23.50% |
| RUT241220C02000000 | 2024-06-04 9:37AM EDT | 2024-12-20 | 168.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUTW241231C02000000 | 2024-06-03 10:21AM EDT | 2024-12-31 | 188.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUT250321C02000000 | 2024-05-17 1:34PM EDT | 2025-03-21 | 244.04 | 0.00 | 0.00 | 0.00 | - | 450 | 0 | 0.00% |
| RUT250620C02000000 | 2024-05-29 10:22AM EDT | 2025-06-20 | 232.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT251219C02000000 | 2024-05-22 11:51AM EDT | 2025-12-19 | 322.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT261218C02000000 | 2024-05-17 12:20PM EDT | 2026-12-18 | 419.20 | 0.00 | 0.00 | 0.00 | - | 405 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240605P02000000 | 2024-06-04 4:09PM EDT | 2024-06-05 | 0.55 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 6.25% |
| RUTW240606P02000000 | 2024-06-04 4:00PM EDT | 2024-06-06 | 1.95 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| RUTW240607P02000000 | 2024-06-04 3:41PM EDT | 2024-06-07 | 6.05 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 3.13% |
| RUTW240610P02000000 | 2024-06-04 3:04PM EDT | 2024-06-10 | 7.41 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| RUTW240611P02000000 | 2024-06-04 10:15AM EDT | 2024-06-11 | 6.34 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| RUTW240612P02000000 | 2024-06-04 2:44PM EDT | 2024-06-12 | 12.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUTW240613P02000000 | 2024-06-03 12:04PM EDT | 2024-06-13 | 9.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUTW240614P02000000 | 2024-06-04 3:40PM EDT | 2024-06-14 | 17.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| RUTW240617P02000000 | 2024-05-31 3:44PM EDT | 2024-06-17 | 11.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUTW240618P02000000 | 2024-06-04 4:01PM EDT | 2024-06-18 | 18.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| RUT240621P02000000 | 2024-06-04 4:11PM EDT | 2024-06-21 | 19.16 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 1.56% |
| RUTW240628P02000000 | 2024-06-04 3:55PM EDT | 2024-06-28 | 23.72 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| RUTW240705P02000000 | 2024-06-04 11:11AM EDT | 2024-07-05 | 26.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| RUTW240712P02000000 | 2024-06-04 3:17PM EDT | 2024-07-12 | 30.95 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.78% |
| RUT240719P02000000 | 2024-06-04 3:30PM EDT | 2024-07-19 | 33.28 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.78% |
| RUTW240731P02000000 | 2024-06-04 3:00PM EDT | 2024-07-31 | 37.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| RUT240816P02000000 | 2024-06-04 2:46PM EDT | 2024-08-16 | 41.42 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.78% |
| RUTW240830P02000000 | 2024-06-03 1:11PM EDT | 2024-08-30 | 44.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| RUT240920P02000000 | 2024-05-31 10:16AM EDT | 2024-09-20 | 46.66 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.78% |
| RUTW240930P02000000 | 2024-06-04 9:52AM EDT | 2024-09-30 | 53.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| RUTW241031P02000000 | 2024-05-24 10:09AM EDT | 2024-10-31 | 56.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| RUT241220P02000000 | 2024-06-03 2:17PM EDT | 2024-12-20 | 72.06 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.39% |
| RUTW241231P02000000 | 2024-06-03 10:21AM EDT | 2024-12-31 | 68.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| RUT250321P02000000 | 2024-06-03 10:20AM EDT | 2025-03-21 | 82.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.39% |
| RUTW250331P02000000 | 2024-04-10 2:50PM EDT | 2025-03-31 | 120.00 | 93.80 | 98.20 | 0.00 | - | - | 0 | 15.70% |
| RUT250620P02000000 | 2024-05-31 3:28PM EDT | 2025-06-20 | 101.66 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.39% |
| RUT251219P02000000 | 2024-05-24 9:58AM EDT | 2025-12-19 | 125.75 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.39% |
| RUT261218P02000000 | 2024-05-17 12:20PM EDT | 2026-12-18 | 155.45 | 0.00 | 0.00 | 0.00 | - | 530 | 0 | 0.20% |
© 2024 Yahoo. Todos los derechos reservados.