Mercados españoles cerrados en 2 hrs 43 min
IBEX 35
11.342,60 +13,60 (+0,12%) Euro Stoxx 50
5.060,21 +35,04 (+0,70%) Dólar/Euro
1,0850 +0,0022 (+0,21%) Petróleo Brent
82,51 +0,61 (+0,74%) Oro
2.368,10 -24,80 (-1,04%) Bitcoin EUR
64.312,11 +31,88 (+0,05%)
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:2110.00
Opciones de comprapara23 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240523C02110000 | 2024-05-22 4:02PM EDT | 2024-05-23 | 1.25 | 0.00 | 0.00 | 0.00 | - | 194 | 181 | 6.25% |
| RUTW240524C02110000 | 2024-05-22 3:57PM EDT | 2024-05-24 | 2.48 | 0.00 | 0.00 | 0.00 | - | 46 | 167 | 3.13% |
| RUTW240528C02110000 | 2024-05-22 3:26PM EDT | 2024-05-28 | 3.68 | 0.00 | 0.00 | 0.00 | - | 20 | 66 | 3.13% |
| RUTW240529C02110000 | 2024-05-15 3:51PM EDT | 2024-05-29 | 24.40 | 0.00 | 0.00 | 0.00 | - | - | 10 | 1.56% |
| RUTW240531C02110000 | 2024-05-22 3:53PM EDT | 2024-05-31 | 7.66 | 0.00 | 0.00 | 0.00 | - | 80 | 97 | 1.56% |
| RUTW240603C02110000 | 2024-05-21 2:19PM EDT | 2024-06-03 | 16.44 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 1.56% |
| RUTW240607C02110000 | 2024-05-22 3:53PM EDT | 2024-06-07 | 15.19 | 0.00 | 0.00 | 0.00 | - | 57 | 512 | 1.56% |
| RUTW240614C02110000 | 2024-05-22 11:38AM EDT | 2024-06-14 | 29.24 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 1.56% |
| RUT240621C02110000 | 2024-05-22 4:14PM EDT | 2024-06-21 | 28.60 | 0.00 | 0.00 | 0.00 | - | 51 | 1,307 | 0.78% |
| RUTW240628C02110000 | 2024-05-22 1:36PM EDT | 2024-06-28 | 38.50 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.78% |
| RUT240719C02110000 | 2024-05-22 3:13PM EDT | 2024-07-19 | 46.23 | 0.00 | 0.00 | 0.00 | - | 266 | 255 | 0.78% |
| RUTW240731C02110000 | 2024-05-09 3:05PM EDT | 2024-07-31 | 62.09 | 0.00 | 0.00 | 0.00 | - | 10 | 7 | 0.78% |
| RUTW240830C02110000 | 2024-03-14 3:37PM EDT | 2024-08-30 | 83.00 | 67.70 | 70.10 | 0.00 | - | 1 | 1 | 19.08% |
| RUT240920C02110000 | 2024-05-13 4:00PM EDT | 2024-09-20 | 83.14 | 0.00 | 0.00 | 0.00 | - | 122 | 119 | 0.39% |
| RUTW241231C02110000 | 2024-05-15 3:54PM EDT | 2024-12-31 | 154.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.39% |
| RUT250321C02110000 | 2024-05-01 1:02PM EDT | 2025-03-21 | 120.00 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.39% |
Opciones de ventapara23 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240523P02110000 | 2024-05-22 4:01PM EDT | 2024-05-23 | 26.75 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 0.00% |
| RUTW240524P02110000 | 2024-05-22 12:41PM EDT | 2024-05-24 | 16.85 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| RUTW240528P02110000 | 2024-05-20 11:46AM EDT | 2024-05-28 | 16.36 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| RUTW240529P02110000 | 2024-05-20 2:29PM EDT | 2024-05-29 | 20.27 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| RUTW240530P02110000 | 2024-05-15 4:06PM EDT | 2024-05-30 | 24.73 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RUTW240531P02110000 | 2024-05-22 3:52PM EDT | 2024-05-31 | 36.94 | 0.00 | 0.00 | 0.00 | - | 12 | 106 | 0.00% |
| RUTW240603P02110000 | 2024-05-20 1:57PM EDT | 2024-06-03 | 23.55 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| RUTW240607P02110000 | 2024-05-22 3:53PM EDT | 2024-06-07 | 42.25 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| RUTW240610P02110000 | 2024-05-20 4:00PM EDT | 2024-06-10 | 30.67 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| RUTW240614P02110000 | 2024-05-22 3:57PM EDT | 2024-06-14 | 48.80 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| RUT240621P02110000 | 2024-05-22 12:27PM EDT | 2024-06-21 | 40.88 | 0.00 | 0.00 | 0.00 | - | 20 | 1,139 | 0.00% |
| RUTW240628P02110000 | 2024-05-22 2:55PM EDT | 2024-06-28 | 56.40 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 0.00% |
| RUT240719P02110000 | 2024-05-22 4:13PM EDT | 2024-07-19 | 60.51 | 0.00 | 0.00 | 0.00 | - | 10 | 78 | 0.00% |
| RUTW240731P02110000 | 2024-05-20 1:43PM EDT | 2024-07-31 | 56.52 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 0.00% |
| RUTW240830P02110000 | 2024-05-16 11:10AM EDT | 2024-08-30 | 69.57 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| RUT240920P02110000 | 2024-05-20 3:46PM EDT | 2024-09-20 | 73.48 | 0.00 | 0.00 | 0.00 | - | 40 | 200 | 0.00% |
| RUTW240930P02110000 | 2024-05-16 3:00PM EDT | 2024-09-30 | 79.95 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| RUTW241231P02110000 | 2024-05-06 2:52PM EDT | 2024-12-31 | 127.86 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| RUT250321P02110000 | 2024-05-13 3:50PM EDT | 2025-03-21 | 135.60 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.