Mercados españoles cerrados
S&P 500
5.327,83 +36,49 (+0,69%) Nasdaq
17.083,16 +226,11 (+1,34%) NIKKEI 225
38.490,17 -347,29 (-0,89%) Dólar/Euro
1,0858 -0,0025 (-0,23%) Petróleo Brent
77,93 +0,41 (+0,53%) Bitcoin EUR
66.027,10 +1.072,09 (+1,65%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:58AM EDT. Mercado abierto.
Precio de ejercicio:2080.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240605C02080000 | 2024-06-05 11:47AM EDT | 2024-06-05 | 0.10 | 0.05 | 0.20 | -0.03 | -23.08% | 110 | 90 | 11.91% |
| RUTW240606C02080000 | 2024-06-05 11:30AM EDT | 2024-06-06 | 1.59 | 1.60 | 1.85 | +0.76 | +91.57% | 9 | 11 | 14.75% |
| RUTW240607C02080000 | 2024-06-05 11:31AM EDT | 2024-06-07 | 6.91 | 7.60 | 8.00 | +3.19 | +85.75% | 22 | 106 | 22.75% |
| RUTW240610C02080000 | 2024-06-05 11:17AM EDT | 2024-06-10 | 8.19 | 8.70 | 9.30 | +3.44 | +72.42% | 7 | 9 | 17.49% |
| RUTW240611C02080000 | 2024-06-04 2:24PM EDT | 2024-06-11 | 7.33 | 10.70 | 11.20 | 0.00 | - | 2 | 4 | 18.04% |
| RUTW240612C02080000 | 2024-06-05 10:06AM EDT | 2024-06-12 | 12.23 | 18.80 | 19.40 | +0.11 | +0.91% | 4 | 8 | 24.06% |
| RUTW240613C02080000 | 2024-06-05 9:49AM EDT | 2024-06-13 | 13.76 | 19.80 | 20.40 | -7.77 | -36.09% | 1 | 16 | 23.49% |
| RUTW240614C02080000 | 2024-06-05 10:57AM EDT | 2024-06-14 | 17.00 | 21.40 | 21.90 | +3.20 | +23.19% | 8 | 116 | 23.43% |
| RUTW240617C02080000 | 2024-06-04 9:48AM EDT | 2024-06-17 | 18.40 | - | - | 0.00 | - | - | - | 0.00% |
| RUT240621C02080000 | 2024-06-05 11:42AM EDT | 2024-06-21 | 25.57 | 25.50 | 25.90 | +8.07 | +46.11% | 3 | 1,200 | 20.30% |
| RUTW240626C02080000 | 2024-06-04 2:52PM EDT | 2024-06-26 | 22.50 | - | - | 0.00 | - | - | - | 0.00% |
| RUTW240628C02080000 | 2024-06-05 11:42AM EDT | 2024-06-28 | 30.97 | 30.70 | 31.40 | -2.22 | -6.69% | 8 | 54 | 19.76% |
| RUTW240705C02080000 | 2024-06-04 2:25PM EDT | 2024-07-05 | 31.37 | 35.50 | 36.10 | +2.25 | +7.73% | 1 | 7 | 19.38% |
| RUT240719C02080000 | 2024-06-04 10:49AM EDT | 2024-07-19 | 38.12 | 45.50 | 46.10 | 0.00 | - | 2 | 141 | 19.59% |
| RUTW240731C02080000 | 2024-05-31 4:05PM EDT | 2024-07-31 | 47.70 | 52.60 | 53.40 | -13.90 | -22.56% | 1 | 7 | 19.67% |
| RUT240816C02080000 | 2024-06-04 10:49AM EDT | 2024-08-16 | 54.37 | 62.40 | 63.20 | 0.00 | - | 1 | 9 | 20.06% |
| RUTW240830C02080000 | 2024-05-31 3:12PM EDT | 2024-08-30 | 72.50 | 69.70 | 71.00 | 0.00 | - | 3 | 3 | 20.33% |
| RUT240920C02080000 | 2024-05-31 12:29PM EDT | 2024-09-20 | 78.24 | 81.10 | 82.00 | 0.00 | - | 10 | 60 | 20.71% |
| RUTW240930C02080000 | 2024-04-25 12:12PM EDT | 2024-09-30 | 69.20 | 92.10 | 93.70 | 0.00 | - | 25 | 29 | 22.32% |
| RUTW241231C02080000 | 2024-05-07 3:55PM EDT | 2024-12-31 | 154.34 | 128.80 | 131.30 | 0.00 | - | - | 1 | 22.77% |
| RUT250321C02080000 | 2024-05-31 2:43PM EDT | 2025-03-21 | 163.67 | 160.30 | 163.00 | 0.00 | - | 3 | 8 | 23.71% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240605P02080000 | 2024-06-05 11:28AM EDT | 2024-06-05 | 23.47 | 20.20 | 21.90 | -23.62 | -50.16% | 2 | 21 | 0.00% |
| RUTW240606P02080000 | 2024-06-04 11:53AM EDT | 2024-06-06 | 45.55 | - | - | 0.00 | - | - | - | 0.00% |
| RUTW240607P02080000 | 2024-06-04 3:39PM EDT | 2024-06-07 | 49.99 | 28.20 | 29.50 | 0.00 | - | 3 | 84 | 20.75% |
| RUTW240610P02080000 | 2024-06-03 4:14PM EDT | 2024-06-10 | 29.81 | 28.90 | 30.10 | 0.00 | - | 2 | 44 | 15.34% |
| RUTW240611P02080000 | 2024-06-04 3:12PM EDT | 2024-06-11 | 50.91 | 30.70 | 32.10 | 0.00 | - | 3 | 4 | 16.21% |
| RUTW240613P02080000 | 2024-05-31 4:02PM EDT | 2024-06-13 | 32.77 | 39.90 | 41.00 | 0.00 | - | 1 | 1 | 21.73% |
| RUTW240614P02080000 | 2024-06-03 10:09AM EDT | 2024-06-14 | 32.50 | 40.30 | 41.10 | 0.00 | - | 6 | 74 | 20.69% |
| RUTW240617P02080000 | 2024-06-03 12:54PM EDT | 2024-06-17 | 46.97 | 41.50 | 42.60 | 0.00 | - | 8 | 8 | 19.16% |
| RUTW240618P02080000 | 2024-06-03 1:20PM EDT | 2024-06-18 | 47.95 | 42.50 | 43.60 | 0.00 | - | 1 | 1 | 19.11% |
| RUT240621P02080000 | 2024-06-05 10:40AM EDT | 2024-06-21 | 43.16 | 43.10 | 43.90 | -16.54 | -27.71% | 44 | 1,181 | 17.52% |
| RUTW240628P02080000 | 2024-06-04 3:11PM EDT | 2024-06-28 | 63.02 | 47.40 | 48.20 | 0.00 | - | 13 | 203 | 16.86% |
| RUTW240705P02080000 | 2024-05-29 9:30AM EDT | 2024-07-05 | 63.51 | 49.90 | 50.50 | 0.00 | - | 1 | 1 | 15.82% |
| RUT240719P02080000 | 2024-06-04 2:19PM EDT | 2024-07-19 | 67.05 | 55.80 | 56.50 | 0.00 | - | 6 | 924 | 15.25% |
| RUTW240731P02080000 | 2024-06-05 9:37AM EDT | 2024-07-31 | 69.95 | 60.00 | 60.80 | -5.13 | -6.83% | 6 | 111 | 14.90% |
| RUT240816P02080000 | 2024-06-04 10:53AM EDT | 2024-08-16 | 73.49 | 65.40 | 66.20 | 0.00 | - | 1 | 24 | 14.65% |
| RUTW240830P02080000 | 2024-06-03 9:46AM EDT | 2024-08-30 | 59.58 | 69.40 | 70.70 | 0.00 | - | 1 | 2 | 14.56% |
| RUT240920P02080000 | 2024-06-05 9:51AM EDT | 2024-09-20 | 86.69 | 76.00 | 76.80 | +14.11 | +19.44% | 15 | 244 | 14.44% |
| RUTW240930P02080000 | 2024-05-16 2:45PM EDT | 2024-09-30 | 68.10 | 78.30 | 79.50 | 0.00 | - | 3 | 4 | 14.40% |
| RUTW241031P02080000 | 2024-05-31 1:00PM EDT | 2024-10-31 | 91.46 | 85.30 | 87.20 | 0.00 | - | 183 | 416 | 14.29% |
| RUTW241231P02080000 | 2024-05-07 3:55PM EDT | 2024-12-31 | 112.26 | 101.60 | 103.30 | 0.00 | - | 1 | 2 | 14.63% |
| RUT250321P02080000 | 2024-04-17 11:34AM EDT | 2025-03-21 | 180.90 | 106.30 | 109.10 | 0.00 | - | 1 | 2 | 13.25% |
© 2024 Yahoo. Todos los derechos reservados.