Mercados españoles cerrados
S&P 500
5.347,22 +55,88 (+1,06%) Nasdaq
17.157,16 +300,11 (+1,78%) NIKKEI 225
38.490,17 -347,29 (-0,89%) Dólar/Euro
1,0879 -0,0004 (-0,03%) Petróleo Brent
78,53 +1,01 (+1,30%) Bitcoin EUR
65.287,52 +481,41 (+0,74%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:21PM EDT. Mercado abierto.
Precio de ejercicio:2075.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240605C02075000 | 2024-06-05 3:14PM EDT | 2024-06-05 | 0.07 | 0.05 | 0.10 | -0.08 | -57.14% | 332 | 89 | 6.86% |
| RUTW240606C02075000 | 2024-06-05 1:28PM EDT | 2024-06-06 | 2.82 | 2.65 | 2.95 | +1.56 | +123.81% | 40 | 27 | 13.03% |
| RUTW240607C02075000 | 2024-06-05 2:51PM EDT | 2024-06-07 | 10.33 | 9.90 | 10.30 | +5.63 | +119.79% | 24 | 43 | 21.63% |
| RUTW240610C02075000 | 2024-06-05 12:37PM EDT | 2024-06-10 | 11.05 | 11.80 | 12.20 | +5.66 | +105.01% | 85 | 88 | 17.18% |
| RUTW240611C02075000 | 2024-06-04 2:16PM EDT | 2024-06-11 | 7.57 | 13.30 | 13.60 | 0.00 | - | 8 | 18 | 17.18% |
| RUTW240612C02075000 | 2024-06-05 10:12AM EDT | 2024-06-12 | 13.11 | 22.00 | 22.50 | +0.72 | +5.81% | 1 | 372 | 23.55% |
| RUTW240614C02075000 | 2024-06-04 12:03PM EDT | 2024-06-14 | 15.80 | 24.70 | 25.10 | 0.00 | - | 4 | 32 | 23.00% |
| RUTW240617C02075000 | 2024-06-04 10:47AM EDT | 2024-06-17 | 18.70 | 25.70 | 26.00 | 0.00 | - | 2 | 24 | 20.76% |
| RUTW240618C02075000 | 2024-06-04 2:11PM EDT | 2024-06-18 | 17.38 | - | - | 0.00 | - | - | - | 0.00% |
| RUT240621C02075000 | 2024-06-05 3:20PM EDT | 2024-06-21 | 29.20 | 29.10 | 29.50 | +8.24 | +39.31% | 123 | 2,501 | 20.14% |
| RUTW240628C02075000 | 2024-05-31 10:18AM EDT | 2024-06-28 | 37.39 | 34.80 | 35.20 | 0.00 | - | 1 | 1 | 19.67% |
| RUTW240705C02075000 | 2024-06-04 11:32AM EDT | 2024-07-05 | 29.02 | 39.50 | 39.90 | 0.00 | - | 1 | 7 | 19.28% |
| RUTW240712C02075000 | 2024-06-03 10:21AM EDT | 2024-07-12 | 51.05 | 45.20 | 46.00 | 0.00 | - | 1 | 6 | 19.72% |
| RUT240816C02075000 | 2024-06-03 10:21AM EDT | 2024-08-16 | 72.55 | 66.40 | 67.10 | 0.00 | - | 1 | 14 | 19.97% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240605P02075000 | 2024-06-05 12:55PM EDT | 2024-06-05 | 16.63 | 12.20 | 13.90 | -14.06 | -45.81% | 3 | 8 | 8.92% |
| RUTW240606P02075000 | 2024-06-04 11:51AM EDT | 2024-06-06 | 41.83 | 15.20 | 16.50 | 0.00 | - | 5 | 24 | 13.03% |
| RUTW240607P02075000 | 2024-06-05 12:04PM EDT | 2024-06-07 | 25.65 | 22.30 | 23.20 | -17.30 | -40.28% | 4 | 30 | 20.71% |
| RUTW240610P02075000 | 2024-06-04 2:11PM EDT | 2024-06-10 | 44.32 | 23.90 | 24.70 | 0.00 | - | 1 | 19 | 16.14% |
| RUTW240611P02075000 | 2024-06-05 12:12PM EDT | 2024-06-11 | 29.00 | 25.20 | 26.00 | -16.07 | -35.66% | 3 | 6 | 16.14% |
| RUTW240614P02075000 | 2024-06-03 3:59PM EDT | 2024-06-14 | 36.91 | 35.90 | 36.50 | 0.00 | - | 5 | 229 | 21.40% |
| RUTW240617P02075000 | 2024-06-03 12:54PM EDT | 2024-06-17 | 43.90 | 36.90 | 37.50 | 0.00 | - | 11 | 11 | 19.43% |
| RUT240621P02075000 | 2024-06-04 9:59AM EDT | 2024-06-21 | 50.44 | 38.40 | 38.80 | 0.00 | - | 3 | 2,074 | 17.73% |
| RUTW240628P02075000 | 2024-05-31 10:24AM EDT | 2024-06-28 | 46.10 | 43.00 | 43.60 | 0.00 | - | 1 | 1 | 17.22% |
| RUTW240705P02075000 | 2024-06-03 11:31AM EDT | 2024-07-05 | 44.25 | 45.90 | 46.60 | 0.00 | - | 1 | 1 | 16.41% |
| RUTW240712P02075000 | 2024-06-03 10:21AM EDT | 2024-07-12 | 44.90 | 49.50 | 50.30 | 0.00 | - | 1 | 1 | 16.23% |
| RUT240719P02075000 | 2024-06-04 3:38PM EDT | 2024-07-19 | 68.00 | 51.70 | 52.30 | 0.00 | - | 1 | 269 | 15.61% |
| RUT240816P02075000 | 2024-06-03 10:21AM EDT | 2024-08-16 | 57.25 | 61.90 | 62.50 | 0.00 | - | 1 | 29 | 15.04% |
© 2024 Yahoo. Todos los derechos reservados.