Mercados españoles cerrados
S&P 500
5.339,21 +47,87 (+0,90%) Nasdaq
17.134,32 +277,27 (+1,64%) NIKKEI 225
38.490,17 -347,29 (-0,89%) Dólar/Euro
1,0867 -0,0015 (-0,14%) Petróleo Brent
78,36 +0,84 (+1,08%) Bitcoin EUR
65.917,52 +910,80 (+1,40%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:38PM EDT. Mercado abierto.
Precio de ejercicio:2050.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240605C02050000 | 2024-06-05 12:39PM EDT | 2024-06-05 | 8.50 | 10.50 | 12.00 | +5.27 | +163.16% | 457 | 69 | 13.25% |
| RUTW240606C02050000 | 2024-06-04 3:10PM EDT | 2024-06-06 | 5.60 | - | - | 0.00 | - | - | - | 0.00% |
| RUTW240607C02050000 | 2024-06-05 11:49AM EDT | 2024-06-07 | 20.30 | 22.20 | 23.00 | +9.44 | +86.92% | 33 | 60 | 23.64% |
| RUTW240610C02050000 | 2024-06-04 10:36AM EDT | 2024-06-10 | 15.89 | 24.20 | 25.10 | 0.00 | - | 19 | 62 | 18.76% |
| RUTW240611C02050000 | 2024-06-03 9:35AM EDT | 2024-06-11 | 47.65 | 25.60 | 26.40 | 0.00 | - | 2 | 0 | 18.54% |
| RUTW240612C02050000 | 2024-06-05 11:29AM EDT | 2024-06-12 | 31.90 | 34.30 | 35.10 | +2.26 | +7.62% | 30 | 16 | 24.60% |
| RUTW240613C02050000 | 2024-05-30 9:32AM EDT | 2024-06-13 | 29.20 | 35.70 | 36.50 | -6.85 | -19.00% | 2 | 3 | 24.29% |
| RUTW240614C02050000 | 2024-06-05 11:25AM EDT | 2024-06-14 | 34.80 | 36.90 | 37.50 | +10.30 | +42.04% | 206 | 418 | 23.78% |
| RUTW240618C02050000 | 2024-06-04 10:05AM EDT | 2024-06-18 | 30.94 | - | - | -0.05 | -0.16% | - | - | 0.00% |
| RUT240621C02050000 | 2024-06-05 12:31PM EDT | 2024-06-21 | 39.95 | 41.50 | 42.20 | +10.29 | +34.69% | 11 | 15,501 | 20.91% |
| RUTW240628C02050000 | 2024-06-04 1:57PM EDT | 2024-06-28 | 34.95 | 47.70 | 48.50 | 0.00 | - | 2 | 173 | 20.61% |
| RUTW240705C02050000 | 2024-06-04 11:34AM EDT | 2024-07-05 | 39.79 | 52.50 | 53.40 | 0.00 | - | 5 | 17 | 20.20% |
| RUTW240712C02050000 | 2024-05-30 3:49PM EDT | 2024-07-12 | 53.69 | 57.90 | 58.90 | 0.00 | - | 5 | 5 | 20.33% |
| RUT240719C02050000 | 2024-06-04 1:07PM EDT | 2024-07-19 | 57.50 | 62.80 | 63.40 | +9.80 | +20.55% | 1 | 120 | 20.25% |
| RUTW240731C02050000 | 2024-05-30 1:15PM EDT | 2024-07-31 | 75.02 | 70.50 | 71.50 | 0.00 | - | 1 | 5 | 20.50% |
| RUTW240830C02050000 | 2024-06-04 11:30AM EDT | 2024-08-30 | 74.80 | 87.60 | 89.20 | 0.00 | - | 24 | 16 | 21.02% |
| RUT240920C02050000 | 2024-06-04 11:26AM EDT | 2024-09-20 | 85.69 | 99.00 | 99.90 | 0.00 | - | 1,100 | 4,944 | 21.27% |
| RUTW240930C02050000 | 2024-05-15 11:18AM EDT | 2024-09-30 | 143.44 | 102.80 | 104.20 | 0.00 | - | 1 | 3 | 21.27% |
| RUTW241031C02050000 | 2024-06-03 9:56AM EDT | 2024-10-31 | 126.89 | 118.80 | 120.30 | 0.00 | - | 1 | 1 | 22.01% |
| RUT241220C02050000 | 2024-06-05 10:33AM EDT | 2024-12-20 | 137.43 | 144.70 | 145.80 | +4.63 | +3.49% | 3 | 2,396 | 23.27% |
| RUTW241231C02050000 | 2024-05-28 2:58PM EDT | 2024-12-31 | 151.50 | 147.80 | 149.60 | 0.00 | - | 1 | 2 | 23.27% |
| RUT250321C02050000 | 2024-05-06 9:34AM EDT | 2025-03-21 | 194.29 | 178.70 | 181.00 | 0.00 | - | 1 | 50 | 24.12% |
| RUT250620C02050000 | 2024-05-30 2:46PM EDT | 2025-06-20 | 213.83 | 209.50 | 213.50 | 0.00 | - | 3 | 57 | 24.95% |
| RUT251219C02050000 | 2024-05-17 12:20PM EDT | 2025-12-19 | 300.69 | 264.10 | 270.40 | 0.00 | - | 50 | 147 | 26.17% |
| RUT261218C02050000 | 2024-02-06 2:50PM EDT | 2026-12-18 | 301.74 | 381.00 | 405.00 | 0.00 | - | - | 350 | 30.91% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240605P02050000 | 2024-06-05 1:33PM EDT | 2024-06-05 | 0.65 | 0.50 | 0.65 | -16.87 | -96.29% | 246 | 51 | 8.54% |
| RUTW240606P02050000 | 2024-06-05 1:16PM EDT | 2024-06-06 | 4.07 | 4.00 | 4.30 | -17.64 | -81.25% | 35 | 47 | 13.76% |
| RUTW240607P02050000 | 2024-06-05 11:15AM EDT | 2024-06-07 | 14.17 | 10.90 | 11.20 | -12.34 | -46.55% | 4 | 110 | 21.10% |
| RUTW240610P02050000 | 2024-06-03 4:04PM EDT | 2024-06-10 | 13.67 | 12.70 | 13.00 | -0.53 | -3.73% | 2 | 9 | 16.68% |
| RUTW240611P02050000 | 2024-06-05 12:27PM EDT | 2024-06-11 | 15.50 | 14.10 | 14.40 | -5.50 | -26.19% | 2 | 18 | 16.71% |
| RUTW240613P02050000 | 2024-05-31 9:34AM EDT | 2024-06-13 | 24.43 | 23.50 | 23.90 | 0.00 | - | 1 | 4 | 22.22% |
| RUTW240614P02050000 | 2024-06-04 3:40PM EDT | 2024-06-14 | 39.29 | 24.30 | 24.70 | 0.00 | - | 11 | 234 | 21.68% |
| RUTW240617P02050000 | 2024-06-03 9:40AM EDT | 2024-06-17 | 17.29 | 25.50 | 25.90 | 0.00 | - | 17 | 19 | 19.80% |
| RUTW240618P02050000 | 2024-06-04 10:05AM EDT | 2024-06-18 | 35.20 | - | - | +0.10 | +0.28% | - | - | 0.00% |
| RUT240621P02050000 | 2024-06-05 11:55AM EDT | 2024-06-21 | 28.85 | 27.20 | 27.50 | -11.35 | -28.23% | 4 | 15,308 | 18.22% |
| RUTW240628P02050000 | 2024-06-05 10:27AM EDT | 2024-06-28 | 39.00 | 31.80 | 32.20 | -6.13 | -13.58% | 2 | 88 | 17.59% |
| RUTW240705P02050000 | 2024-06-05 12:41PM EDT | 2024-07-05 | 35.10 | 34.80 | 35.30 | -9.66 | -21.58% | 16 | 31 | 16.78% |
| RUTW240712P02050000 | 2024-05-30 11:06AM EDT | 2024-07-12 | 43.14 | 38.80 | 39.50 | 0.00 | - | 2 | 2 | 16.75% |
| RUT240719P02050000 | 2024-06-05 1:15PM EDT | 2024-07-19 | 41.10 | 41.10 | 41.60 | -12.60 | -23.46% | 2 | 1,328 | 16.13% |
| RUTW240731P02050000 | 2024-06-04 4:04PM EDT | 2024-07-31 | 58.62 | 45.90 | 46.70 | 0.00 | - | 4 | 226 | 15.91% |
| RUT240816P02050000 | 2024-06-05 11:18AM EDT | 2024-08-16 | 53.72 | 51.60 | 52.20 | -9.84 | -15.48% | 2 | 69 | 15.57% |
| RUTW240830P02050000 | 2024-06-04 3:59PM EDT | 2024-08-30 | 68.06 | 55.60 | 56.50 | 0.00 | - | 5 | 78 | 15.34% |
| RUT240920P02050000 | 2024-06-04 3:04PM EDT | 2024-09-20 | 74.88 | 62.20 | 62.80 | 0.00 | - | 1,110 | 4,908 | 15.18% |
| RUTW240930P02050000 | 2024-05-31 9:46AM EDT | 2024-09-30 | 63.08 | 65.20 | 66.10 | 0.00 | - | 1 | 19 | 15.24% |
| RUTW241031P02050000 | 2024-06-05 10:23AM EDT | 2024-10-31 | 79.84 | 72.50 | 74.00 | -1.16 | -1.43% | 86 | 140 | 15.07% |
| RUT241220P02050000 | 2024-06-05 1:08PM EDT | 2024-12-20 | 88.63 | 87.60 | 88.50 | -2.32 | -2.55% | 3 | 3,660 | 15.45% |
| RUTW241231P02050000 | 2024-05-20 2:40PM EDT | 2024-12-31 | 78.20 | 89.00 | 90.40 | 0.00 | - | 4 | 18 | 15.34% |
| RUT250321P02050000 | 2024-04-09 12:32PM EDT | 2025-03-21 | 118.10 | 104.90 | 108.50 | 0.00 | - | - | 125 | 15.54% |
| RUTW250331P02050000 | 2024-05-23 1:14PM EDT | 2025-03-31 | 106.22 | 103.90 | 107.40 | 0.00 | - | 6 | 2 | 15.13% |
| RUT250620P02050000 | 2024-05-30 11:05AM EDT | 2025-06-20 | 122.43 | 116.80 | 119.90 | 0.00 | - | 3 | 201 | 14.93% |
| RUT251219P02050000 | 2024-05-17 12:20PM EDT | 2025-12-19 | 135.39 | 141.60 | 145.40 | 0.00 | - | 50 | 331 | 14.80% |
| RUT261218P02050000 | 2024-05-08 2:06PM EDT | 2026-12-18 | 184.76 | 169.00 | 185.00 | 0.00 | - | - | 1 | 14.59% |
© 2024 Yahoo. Todos los derechos reservados.