Mercados españoles cerrados en 3 hrs 43 min
IBEX 35
11.390,60 +104,20 (+0,92%) Euro Stoxx 50
5.018,55 +65,18 (+1,32%) Dólar/Euro
1,0868 -0,0014 (-0,13%) Petróleo Brent
77,71 +0,19 (+0,25%) Oro
2.353,40 +6,00 (+0,26%) Bitcoin EUR
65.304,28 +1.926,66 (+3,04%)
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:2040.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240605C02040000 | 2024-06-04 4:03PM EDT | 2024-06-05 | 5.85 | 0.00 | 0.00 | 0.00 | - | 14 | 13 | 1.56% |
| RUTW240606C02040000 | 2024-06-04 2:18PM EDT | 2024-06-06 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.78% |
| RUTW240607C02040000 | 2024-06-04 3:46PM EDT | 2024-06-07 | 15.03 | 0.00 | 0.00 | 0.00 | - | 53 | 41 | 0.78% |
| RUTW240610C02040000 | 2024-06-04 12:19PM EDT | 2024-06-10 | 17.60 | - | - | -4.93 | -21.88% | - | - | 0.00% |
| RUTW240611C02040000 | 2024-06-04 3:18PM EDT | 2024-06-11 | 19.20 | - | - | 0.00 | - | - | - | 0.00% |
| RUTW240613C02040000 | 2024-06-04 12:40PM EDT | 2024-06-13 | 28.73 | - | - | -1.55 | -5.12% | - | - | 0.00% |
| RUTW240614C02040000 | 2024-05-31 9:41AM EDT | 2024-06-14 | 54.74 | 0.00 | 0.00 | 0.00 | - | 5 | 32 | 0.39% |
| RUT240621C02040000 | 2024-06-04 3:55PM EDT | 2024-06-21 | 34.21 | 0.00 | 0.00 | 0.00 | - | 353 | 1,342 | 0.39% |
| RUTW240628C02040000 | 2024-06-03 3:13PM EDT | 2024-06-28 | 53.74 | 0.00 | 0.00 | 0.00 | - | 2 | 185 | 0.39% |
| RUTW240705C02040000 | 2024-06-04 3:55PM EDT | 2024-07-05 | 44.80 | 0.00 | 0.00 | 0.00 | - | 5 | 39 | 0.20% |
| RUT240719C02040000 | 2024-06-03 12:50PM EDT | 2024-07-19 | 66.32 | 0.00 | 0.00 | 0.00 | - | 10 | 98 | 0.20% |
| RUTW240731C02040000 | 2024-05-06 12:24PM EDT | 2024-07-31 | 96.78 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.20% |
| RUTW240830C02040000 | 2024-06-04 10:27AM EDT | 2024-08-30 | 84.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.20% |
| RUT240920C02040000 | 2024-05-24 2:28PM EDT | 2024-09-20 | 110.20 | 0.00 | 0.00 | 0.00 | - | 25 | 297 | 0.10% |
| RUTW240930C02040000 | 2023-12-22 3:05PM EDT | 2024-09-30 | 172.10 | 106.60 | 109.10 | 0.00 | - | 7 | 7 | 24.27% |
| RUTW241031C02040000 | 2024-05-24 2:28PM EDT | 2024-10-31 | 130.73 | 0.00 | 0.00 | 0.00 | - | 25 | 23 | 0.10% |
| RUTW241231C02040000 | 2024-06-04 12:40PM EDT | 2024-12-31 | 138.33 | - | - | 0.00 | - | - | - | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240605P02040000 | 2024-06-04 4:00PM EDT | 2024-06-05 | 12.30 | 0.00 | 0.00 | 0.00 | - | 901 | 862 | 0.00% |
| RUTW240606P02040000 | 2024-06-04 4:00PM EDT | 2024-06-06 | 15.18 | 0.00 | 0.00 | 0.00 | - | 54 | 79 | 0.00% |
| RUTW240607P02040000 | 2024-06-04 4:07PM EDT | 2024-06-07 | 20.00 | 0.00 | 0.00 | 0.00 | - | 50 | 200 | 0.00% |
| RUTW240610P02040000 | 2024-05-31 3:59PM EDT | 2024-06-10 | 9.08 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.00% |
| RUTW240611P02040000 | 2024-06-04 2:16PM EDT | 2024-06-11 | 21.38 | - | - | 0.00 | - | - | - | 0.00% |
| RUTW240612P02040000 | 2024-05-29 12:53PM EDT | 2024-06-12 | 28.98 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| RUTW240613P02040000 | 2024-06-04 11:29AM EDT | 2024-06-13 | 30.74 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| RUTW240614P02040000 | 2024-06-04 3:44PM EDT | 2024-06-14 | 33.43 | 0.00 | 0.00 | 0.00 | - | 11 | 59 | 0.00% |
| RUTW240617P02040000 | 2024-06-04 9:39AM EDT | 2024-06-17 | 28.95 | - | - | 0.00 | - | - | - | 0.00% |
| RUT240621P02040000 | 2024-06-04 3:29PM EDT | 2024-06-21 | 35.72 | 0.00 | 0.00 | 0.00 | - | 356 | 1,366 | 0.00% |
| RUTW240626P02040000 | 2024-06-04 12:40PM EDT | 2024-06-26 | 38.64 | - | - | 0.00 | - | - | - | 0.00% |
| RUTW240628P02040000 | 2024-06-04 3:22PM EDT | 2024-06-28 | 40.08 | 0.00 | 0.00 | 0.00 | - | 33 | 196 | 0.00% |
| RUTW240705P02040000 | 2024-06-03 10:11AM EDT | 2024-07-05 | 26.65 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| RUTW240712P02040000 | 2024-06-04 12:44PM EDT | 2024-07-12 | 45.73 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 0.00% |
| RUT240719P02040000 | 2024-06-04 3:56PM EDT | 2024-07-19 | 49.00 | 0.00 | 0.00 | 0.00 | - | 11 | 1,331 | 0.00% |
| RUTW240731P02040000 | 2024-06-04 3:03PM EDT | 2024-07-31 | 53.70 | 0.00 | 0.00 | 0.00 | - | 12 | 518 | 0.00% |
| RUT240816P02040000 | 2024-06-04 3:56PM EDT | 2024-08-16 | 59.06 | 0.00 | 0.00 | 0.00 | - | 76 | 173 | 0.00% |
| RUTW240830P02040000 | 2024-05-21 1:38PM EDT | 2024-08-30 | 42.60 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| RUT240920P02040000 | 2024-06-04 3:43PM EDT | 2024-09-20 | 70.50 | 0.00 | 0.00 | 0.00 | - | 95 | 427 | 0.00% |
| RUTW240930P02040000 | 2024-05-28 9:56AM EDT | 2024-09-30 | 57.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW241231P02040000 | 2024-05-28 9:32AM EDT | 2024-12-31 | 78.60 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| RUT250321P02040000 | 2024-05-28 9:33AM EDT | 2025-03-21 | 93.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.