Mercados españoles abiertos en 7 hrs 49 min
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
1,0877 +0,0002 (+0,02%) Petróleo Brent
78,69 +0,28 (+0,36%) Bitcoin EUR
65.489,32 +572,74 (+0,88%)
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:2065.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240605C02065000 | 2024-06-05 3:57PM EDT | 2024-06-05 | 0.10 | 0.00 | 2.00 | -0.70 | -87.50% | 1,714 | 57 | 5.85% |
| RUTW240606C02065000 | 2024-06-05 4:07PM EDT | 2024-06-06 | 6.82 | 6.20 | 6.90 | +4.51 | +195.24% | 38 | 13 | 12.22% |
| RUTW240607C02065000 | 2024-06-05 4:11PM EDT | 2024-06-07 | 15.30 | 14.70 | 15.40 | +6.05 | +65.41% | 22 | 49 | 21.37% |
| RUTW240610C02065000 | 2024-06-04 1:58PM EDT | 2024-06-10 | 8.38 | 16.80 | 17.50 | 0.00 | - | 37 | 30 | 17.10% |
| RUTW240611C02065000 | 2024-06-05 2:11PM EDT | 2024-06-11 | 18.90 | 18.50 | 19.20 | +8.21 | +76.80% | 7 | 26 | 17.32% |
| RUTW240612C02065000 | 2024-06-05 11:35AM EDT | 2024-06-12 | 24.62 | 27.70 | 28.40 | -1.84 | -6.95% | 21 | 2 | 23.75% |
| RUTW240614C02065000 | 2024-06-05 10:43AM EDT | 2024-06-14 | 24.50 | 30.30 | 31.00 | +5.80 | +31.02% | 1 | 23 | 23.15% |
| RUTW240617C02065000 | 2024-06-04 1:59PM EDT | 2024-06-17 | 20.30 | - | - | 0.00 | - | - | - | 0.00% |
| RUTW240618C02065000 | 2024-06-03 12:49PM EDT | 2024-06-18 | 30.67 | 32.60 | 33.40 | 0.00 | - | 1 | 1 | 21.05% |
| RUT240621C02065000 | 2024-06-05 3:48PM EDT | 2024-06-21 | 33.80 | 34.70 | 35.30 | +0.27 | +0.81% | 461 | 412 | 20.17% |
| RUTW240705C02065000 | 2024-05-31 3:56PM EDT | 2024-07-05 | 50.40 | 45.10 | 46.30 | 0.00 | - | 4 | 4 | 19.52% |
| RUTW240712C02065000 | 2024-05-31 3:12PM EDT | 2024-07-12 | 51.22 | 50.80 | 52.40 | 0.00 | - | 3 | 3 | 19.93% |
| RUT240719C02065000 | 2024-06-05 3:52PM EDT | 2024-07-19 | 55.42 | 55.30 | 56.20 | +14.09 | +34.09% | 12 | 30 | 19.63% |
| RUT240816C02065000 | 2024-06-05 10:26AM EDT | 2024-08-16 | 64.92 | 72.20 | 73.50 | +3.60 | +5.87% | 4 | 57 | 20.11% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240605P02065000 | 2024-06-05 2:57PM EDT | 2024-06-05 | 4.40 | 0.95 | 10.00 | -28.35 | -86.56% | 29 | 26 | 21.86% |
| RUTW240606P02065000 | 2024-06-05 4:03PM EDT | 2024-06-06 | 7.57 | 7.90 | 8.70 | -24.39 | -76.31% | 40 | 8 | 13.32% |
| RUTW240607P02065000 | 2024-06-05 2:59PM EDT | 2024-06-07 | 16.00 | 15.80 | 16.50 | -19.33 | -54.71% | 29 | 47 | 21.34% |
| RUTW240610P02065000 | 2024-06-04 10:00AM EDT | 2024-06-10 | 27.77 | 17.70 | 18.50 | 0.00 | - | 1 | 45 | 16.98% |
| RUTW240611P02065000 | 2024-06-04 3:12PM EDT | 2024-06-11 | 39.49 | 19.20 | 20.00 | 0.00 | - | 2 | 7 | 17.04% |
| RUTW240613P02065000 | 2024-05-31 4:02PM EDT | 2024-06-13 | 25.87 | 29.40 | 30.00 | 0.00 | - | 1 | 1 | 22.76% |
| RUTW240614P02065000 | 2024-06-05 2:59PM EDT | 2024-06-14 | 29.90 | 30.10 | 30.80 | -14.83 | -33.15% | 4 | 10 | 22.18% |
| RUTW240617P02065000 | 2024-05-31 3:52PM EDT | 2024-06-17 | 30.46 | 31.10 | 31.70 | 0.00 | - | 1 | 1 | 20.03% |
| RUT240621P02065000 | 2024-06-05 3:48PM EDT | 2024-06-21 | 33.80 | 32.60 | 33.20 | -1.62 | -4.57% | 471 | 630 | 18.36% |
| RUTW240705P02065000 | 2024-06-05 10:46AM EDT | 2024-07-05 | 47.62 | 40.10 | 41.00 | +5.22 | +12.31% | 10 | 25 | 16.85% |
| RUT240719P02065000 | 2024-06-04 10:27AM EDT | 2024-07-19 | 55.73 | 46.30 | 46.90 | 0.00 | - | 3 | 230 | 16.03% |
| RUT240816P02065000 | 2024-06-05 10:26AM EDT | 2024-08-16 | 64.12 | 56.50 | 57.30 | -6.88 | -9.69% | 4 | 66 | 15.41% |
© 2024 Yahoo. Todos los derechos reservados.