Mercados españoles cerrados en 3 hrs 57 min
IBEX 35
11.389,20 +102,80 (+0,91%) Euro Stoxx 50
5.012,81 +59,44 (+1,20%) Dólar/Euro
1,0864 -0,0019 (-0,17%) Petróleo Brent
77,81 +0,29 (+0,37%) Oro
2.354,60 +7,20 (+0,31%) Bitcoin EUR
65.249,47 +1.782,18 (+2,81%)
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:2100.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240605C02100000 | 2024-06-04 3:45PM EDT | 2024-06-05 | 0.10 | 0.00 | 0.00 | 0.00 | - | 89 | 106 | 12.50% |
| RUTW240606C02100000 | 2024-06-04 3:44PM EDT | 2024-06-06 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 6.25% |
| RUTW240607C02100000 | 2024-06-04 4:11PM EDT | 2024-06-07 | 1.40 | 0.00 | 0.00 | 0.00 | - | 123 | 174 | 6.25% |
| RUTW240610C02100000 | 2024-06-04 10:53AM EDT | 2024-06-10 | 3.04 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 6.25% |
| RUTW240611C02100000 | 2024-06-04 2:16PM EDT | 2024-06-11 | 3.08 | 0.00 | 0.00 | 0.00 | - | 6 | 27 | 6.25% |
| RUTW240612C02100000 | 2024-06-04 2:20PM EDT | 2024-06-12 | 7.94 | 0.00 | 0.00 | 0.00 | - | 13 | 12 | 3.13% |
| RUTW240613C02100000 | 2024-06-04 10:30AM EDT | 2024-06-13 | 10.00 | - | - | 0.00 | - | - | - | 0.00% |
| RUTW240614C02100000 | 2024-06-04 2:15PM EDT | 2024-06-14 | 9.10 | 0.00 | 0.00 | 0.00 | - | 5 | 47 | 3.13% |
| RUT240621C02100000 | 2024-06-04 10:59AM EDT | 2024-06-21 | 12.66 | 0.00 | 0.00 | 0.00 | - | 24 | 18,285 | 3.13% |
| RUTW240626C02100000 | 2024-06-04 3:45PM EDT | 2024-06-26 | 14.70 | - | - | 0.00 | - | - | - | 0.00% |
| RUTW240628C02100000 | 2024-06-04 1:57PM EDT | 2024-06-28 | 16.20 | 0.00 | 0.00 | 0.00 | - | 5 | 214 | 3.13% |
| RUTW240705C02100000 | 2024-06-04 10:01AM EDT | 2024-07-05 | 23.53 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 1.56% |
| RUTW240712C02100000 | 2024-06-04 11:54AM EDT | 2024-07-12 | 24.80 | - | - | 0.00 | - | - | - | 0.00% |
| RUT240719C02100000 | 2024-06-04 3:56PM EDT | 2024-07-19 | 27.76 | 0.00 | 0.00 | 0.00 | - | 14 | 338 | 1.56% |
| RUTW240731C02100000 | 2024-06-04 12:19PM EDT | 2024-07-31 | 34.33 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 1.56% |
| RUT240816C02100000 | 2024-05-22 11:51AM EDT | 2024-08-16 | 75.90 | 0.00 | 0.00 | 0.00 | - | 323 | 325 | 1.56% |
| RUTW240830C02100000 | 2024-06-04 1:36PM EDT | 2024-08-30 | 49.27 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 1.56% |
| RUT240920C02100000 | 2024-06-04 2:27PM EDT | 2024-09-20 | 62.62 | 0.00 | 0.00 | 0.00 | - | 10 | 5,480 | 1.56% |
| RUTW240930C02100000 | 2024-05-15 1:26PM EDT | 2024-09-30 | 112.00 | 0.00 | 0.00 | 0.00 | - | 1 | 246 | 1.56% |
| RUTW241031C02100000 | 2024-06-04 1:36PM EDT | 2024-10-31 | 77.57 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.78% |
| RUT241220C02100000 | 2024-06-04 10:52AM EDT | 2024-12-20 | 107.04 | 0.00 | 0.00 | 0.00 | - | 1 | 5,713 | 0.78% |
| RUTW241231C02100000 | 2024-06-04 10:52AM EDT | 2024-12-31 | 110.42 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.78% |
| RUT250321C02100000 | 2024-05-30 11:02AM EDT | 2025-03-21 | 152.55 | 0.00 | 0.00 | 0.00 | - | 200 | 1,402 | 0.78% |
| RUT250620C02100000 | 2024-06-03 10:44AM EDT | 2025-06-20 | 189.43 | 0.00 | 0.00 | 0.00 | - | 8 | 233 | 0.78% |
| RUT251219C02100000 | 2024-05-15 3:43PM EDT | 2025-12-19 | 280.00 | 0.00 | 0.00 | 0.00 | - | 63 | 876 | 0.39% |
| RUT261218C02100000 | 2024-05-22 2:22PM EDT | 2026-12-18 | 348.00 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 0.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240605P02100000 | 2024-06-03 10:22AM EDT | 2024-06-05 | 30.93 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| RUTW240606P02100000 | 2024-05-31 10:52AM EDT | 2024-06-06 | 49.54 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| RUTW240607P02100000 | 2024-06-04 2:22PM EDT | 2024-06-07 | 60.03 | 0.00 | 0.00 | 0.00 | - | 12 | 228 | 0.00% |
| RUTW240610P02100000 | 2024-06-03 2:39PM EDT | 2024-06-10 | 46.67 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.00% |
| RUTW240614P02100000 | 2024-06-04 3:40PM EDT | 2024-06-14 | 73.64 | 0.00 | 0.00 | 0.00 | - | 5 | 147 | 0.00% |
| RUTW240617P02100000 | 2024-05-31 3:44PM EDT | 2024-06-17 | 52.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUT240621P02100000 | 2024-06-04 3:37PM EDT | 2024-06-21 | 74.60 | 0.00 | 0.00 | 0.00 | - | 68 | 12,621 | 0.00% |
| RUTW240628P02100000 | 2024-06-04 4:00PM EDT | 2024-06-28 | 76.71 | 0.00 | 0.00 | 0.00 | - | 50 | 163 | 0.00% |
| RUTW240705P02100000 | 2024-05-31 11:05AM EDT | 2024-07-05 | 66.61 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| RUT240719P02100000 | 2024-06-04 3:37PM EDT | 2024-07-19 | 83.14 | 0.00 | 0.00 | 0.00 | - | 5 | 374 | 0.00% |
| RUTW240731P02100000 | 2024-05-31 12:22PM EDT | 2024-07-31 | 79.78 | 0.00 | 0.00 | 0.00 | - | 2 | 176 | 0.00% |
| RUT240816P02100000 | 2024-06-04 9:52AM EDT | 2024-08-16 | 83.62 | 0.00 | 0.00 | 0.00 | - | 78 | 73 | 0.00% |
| RUTW240830P02100000 | 2024-05-28 4:00PM EDT | 2024-08-30 | 74.17 | 0.00 | 0.00 | 0.00 | - | 149 | 126 | 0.00% |
| RUT240920P02100000 | 2024-06-04 2:27PM EDT | 2024-09-20 | 95.42 | 0.00 | 0.00 | 0.00 | - | 5 | 3,319 | 0.00% |
| RUTW240930P02100000 | 2024-04-12 12:30PM EDT | 2024-09-30 | 136.50 | 97.10 | 98.90 | 0.00 | - | 1 | 271 | 12.85% |
| RUTW241031P02100000 | 2024-05-24 10:32AM EDT | 2024-10-31 | 92.31 | 0.00 | 0.00 | 0.00 | - | 35 | 22 | 0.00% |
| RUT241220P02100000 | 2024-05-29 11:09AM EDT | 2024-12-20 | 119.60 | 0.00 | 0.00 | 0.00 | - | 3 | 7,466 | 0.00% |
| RUTW241231P02100000 | 2024-05-21 10:57AM EDT | 2024-12-31 | 97.35 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| RUT250321P02100000 | 2024-05-30 11:02AM EDT | 2025-03-21 | 126.12 | 0.00 | 0.00 | 0.00 | - | 200 | 1,636 | 0.00% |
| RUTW250331P02100000 | 2024-05-23 1:14PM EDT | 2025-03-31 | 125.62 | 0.00 | 0.00 | 0.00 | - | 6 | 2 | 0.00% |
| RUT250620P02100000 | 2024-06-03 10:44AM EDT | 2025-06-20 | 133.53 | 0.00 | 0.00 | 0.00 | - | 8 | 292 | 0.00% |
| RUT251219P02100000 | 2024-05-08 12:41PM EDT | 2025-12-19 | 175.64 | 0.00 | 0.00 | 0.00 | - | 29 | 620 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.