Mercados españoles abiertos en 5 hrs 59 min
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.335,97 +162,82 (+0,42%) Dólar/Euro
1,0716 0,0000 (-0,00%) Petróleo Brent
84,91 -0,10 (-0,12%) Bitcoin EUR
57.655,79 +1.289,19 (+2,29%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:30PM EDT
Opciones de comprapara27 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240627C01940000 | 2024-06-14 1:25PM EDT | 1,940.00 | 74.01 | 81.60 | 85.40 | 0.00 | - | - | 10 | 43.87% |
| RUTW240627C01965000 | 2024-06-14 1:25PM EDT | 1,965.00 | 53.71 | 56.70 | 60.50 | 0.00 | - | - | 10 | 33.98% |
| RUTW240627C01975000 | 2024-06-25 12:54PM EDT | 1,975.00 | 44.48 | 46.80 | 50.70 | -21.40 | -32.48% | 5 | 0 | 30.30% |
| RUTW240627C01990000 | 2024-06-18 9:44AM EDT | 1,990.00 | 48.13 | 32.60 | 36.50 | 0.00 | - | - | 1 | 25.55% |
| RUTW240627C02000000 | 2024-06-24 2:59PM EDT | 2,000.00 | 41.91 | 23.90 | 27.70 | 0.00 | - | 8 | 1 | 23.12% |
| RUTW240627C02005000 | 2024-06-24 3:59PM EDT | 2,005.00 | 20.00 | 21.10 | 22.80 | -10.10 | -33.55% | 15 | 12 | 20.55% |
| RUTW240627C02010000 | 2024-06-17 12:22PM EDT | 2,010.00 | 21.60 | 17.40 | 18.90 | 0.00 | - | - | 1 | 19.66% |
| RUTW240627C02015000 | 2024-06-25 9:57AM EDT | 2,015.00 | 16.10 | 14.20 | 15.40 | -7.90 | -32.92% | 11 | 2 | 19.04% |
| RUTW240627C02020000 | 2024-06-25 3:34PM EDT | 2,020.00 | 11.80 | 11.20 | 12.30 | -7.93 | -40.19% | 5 | 10 | 18.58% |
| RUTW240627C02025000 | 2024-06-25 2:47PM EDT | 2,025.00 | 8.93 | 9.00 | 9.50 | -3.37 | -27.40% | 32 | 32 | 18.03% |
| RUTW240627C02030000 | 2024-06-25 3:51PM EDT | 2,030.00 | 7.10 | 6.80 | 7.30 | -10.40 | -59.43% | 7 | 25 | 17.87% |
| RUTW240627C02035000 | 2024-06-25 3:56PM EDT | 2,035.00 | 5.10 | 5.00 | 5.40 | -5.55 | -52.11% | 43 | 69 | 17.59% |
| RUTW240627C02040000 | 2024-06-25 2:37PM EDT | 2,040.00 | 4.00 | 3.50 | 3.90 | -5.70 | -58.76% | 38 | 26 | 17.40% |
| RUTW240627C02045000 | 2024-06-25 2:37PM EDT | 2,045.00 | 2.89 | 2.50 | 2.85 | -11.91 | -80.47% | 11 | 3 | 17.51% |
| RUTW240627C02050000 | 2024-06-24 4:12PM EDT | 2,050.00 | 3.55 | 1.70 | 2.00 | -1.50 | -29.70% | 1 | 22 | 17.49% |
| RUTW240627C02055000 | 2024-06-25 3:54PM EDT | 2,055.00 | 1.12 | 1.05 | 1.30 | -2.68 | -70.53% | 175 | 6 | 17.23% |
| RUTW240627C02060000 | 2024-06-25 3:54PM EDT | 2,060.00 | 0.77 | 0.60 | 0.85 | -2.09 | -73.08% | 19 | 24 | 17.18% |
| RUTW240627C02065000 | 2024-06-25 3:28PM EDT | 2,065.00 | 0.63 | 0.35 | 0.60 | -1.46 | -69.86% | 393 | 255 | 17.51% |
| RUTW240627C02070000 | 2024-06-25 3:45PM EDT | 2,070.00 | 0.36 | 0.25 | 0.40 | -1.64 | -82.00% | 252 | 236 | 17.66% |
| RUTW240627C02075000 | 2024-06-25 10:01AM EDT | 2,075.00 | 0.38 | 0.15 | 0.35 | -1.07 | -73.79% | 17 | 43 | 18.70% |
| RUTW240627C02080000 | 2024-06-24 3:46PM EDT | 2,080.00 | 0.35 | 0.10 | 0.30 | -0.72 | -67.29% | 5 | 31 | 19.62% |
| RUTW240627C02085000 | 2024-06-25 2:58PM EDT | 2,085.00 | 0.20 | 0.10 | 0.25 | -0.53 | -72.60% | 34 | 54 | 20.41% |
| RUTW240627C02090000 | 2024-06-25 3:45PM EDT | 2,090.00 | 0.15 | 0.05 | 0.20 | -0.45 | -75.00% | 13 | 43 | 21.05% |
| RUTW240627C02095000 | 2024-06-24 11:35AM EDT | 2,095.00 | 0.60 | 0.05 | 0.20 | 0.00 | - | 33 | 16 | 22.34% |
| RUTW240627C02100000 | 2024-06-25 2:29PM EDT | 2,100.00 | 0.15 | 0.00 | 0.15 | -0.17 | -53.12% | 3 | 16 | 22.71% |
| RUTW240627C02105000 | 2024-06-24 1:21PM EDT | 2,105.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 11 | 13 | 23.93% |
| RUTW240627C02110000 | 2024-06-24 11:33AM EDT | 2,110.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 8 | 25 | 25.15% |
| RUTW240627C02115000 | 2024-06-20 10:06AM EDT | 2,115.00 | 1.45 | 0.00 | 0.15 | 0.00 | - | 1 | 26 | 26.37% |
| RUTW240627C02120000 | 2024-06-24 9:40AM EDT | 2,120.00 | 0.22 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 27.59% |
| RUTW240627C02125000 | 2024-06-24 11:33AM EDT | 2,125.00 | 0.19 | 0.00 | 0.10 | 0.00 | - | 5 | 3 | 27.34% |
| RUTW240627C02130000 | 2024-06-21 10:15AM EDT | 2,130.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 28.52% |
| RUTW240627C02135000 | 2024-06-24 10:17AM EDT | 2,135.00 | 0.26 | 0.00 | 0.10 | 0.00 | - | 1 | 19 | 29.64% |
| RUTW240627C02140000 | 2024-06-21 1:46PM EDT | 2,140.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 10 | 33 | 30.76% |
| RUTW240627C02145000 | 2024-06-21 9:32AM EDT | 2,145.00 | 0.24 | 0.00 | 0.10 | 0.00 | - | 4 | 12 | 31.89% |
| RUTW240627C02150000 | 2024-06-20 10:40AM EDT | 2,150.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | 19 | 32 | 33.01% |
| RUTW240627C02155000 | 2024-06-12 3:45PM EDT | 2,155.00 | 1.93 | 0.00 | 0.10 | 0.00 | - | - | 18 | 34.08% |
| RUTW240627C02160000 | 2024-06-18 11:24AM EDT | 2,160.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | - | 1 | 35.16% |
| RUTW240627C02165000 | 2024-06-18 3:57PM EDT | 2,165.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 2 | 21 | 36.28% |
| RUTW240627C02175000 | 2024-06-12 3:45PM EDT | 2,175.00 | 2.21 | 0.00 | 0.05 | 0.00 | - | - | 18 | 35.74% |
| RUTW240627C02180000 | 2024-06-13 12:20PM EDT | 2,180.00 | 0.65 | 0.00 | 0.05 | 0.00 | - | 2 | 1 | 36.72% |
| RUTW240627C02185000 | 2024-06-21 9:32AM EDT | 2,185.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 4 | 2 | 37.79% |
| RUTW240627C02210000 | 2024-06-18 11:24AM EDT | 2,210.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | - | 1 | 42.77% |
| RUTW240627C02215000 | 2024-06-21 9:40AM EDT | 2,215.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 30 | 30 | 43.75% |
| RUTW240627C02260000 | 2024-06-20 4:12PM EDT | 2,260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 52.34% |
Opciones de ventapara27 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240627P01675000 | 2024-06-21 9:35AM EDT | 1,675.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 80.86% |
| RUTW240627P01680000 | 2024-06-20 2:38PM EDT | 1,680.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 5 | 79.69% |
| RUTW240627P01685000 | 2024-06-20 12:18PM EDT | 1,685.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | - | 5 | 78.52% |
| RUTW240627P01690000 | 2024-06-13 12:18PM EDT | 1,690.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 77.34% |
| RUTW240627P01760000 | 2024-06-21 2:52PM EDT | 1,760.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 60.94% |
| RUTW240627P01780000 | 2024-06-14 10:58AM EDT | 1,780.00 | 0.89 | 0.00 | 0.05 | 0.00 | - | - | 40 | 56.64% |
| RUTW240627P01815000 | 2024-06-21 9:32AM EDT | 1,815.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 4 | 2 | 51.56% |
| RUTW240627P01840000 | 2024-06-14 10:58AM EDT | 1,840.00 | 1.40 | 0.00 | 0.05 | 0.00 | - | 40 | 41 | 45.70% |
| RUTW240627P01850000 | 2024-06-20 11:28AM EDT | 1,850.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | - | 3 | 43.26% |
| RUTW240627P01855000 | 2024-06-25 10:39AM EDT | 1,855.00 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 8 | 2 | 41.99% |
| RUTW240627P01860000 | 2024-06-20 10:32AM EDT | 1,860.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 1 | 41 | 40.82% |
| RUTW240627P01870000 | 2024-06-14 10:58AM EDT | 1,870.00 | 2.06 | 0.00 | 0.05 | 0.00 | - | - | 40 | 38.48% |
| RUTW240627P01885000 | 2024-06-21 2:05PM EDT | 1,885.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 37.60% |
| RUTW240627P01890000 | 2024-06-20 9:49AM EDT | 1,890.00 | 0.08 | 0.00 | 0.10 | -0.49 | -85.96% | 5 | 35 | 36.33% |
| RUTW240627P01895000 | 2024-06-14 10:04AM EDT | 1,895.00 | 2.65 | 0.00 | 0.10 | 0.00 | - | - | 10 | 35.06% |
| RUTW240627P01900000 | 2024-06-24 9:39AM EDT | 1,900.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 11 | 19 | 33.79% |
| RUTW240627P01905000 | 2024-06-21 12:09PM EDT | 1,905.00 | 0.28 | 0.00 | 0.10 | 0.00 | - | 2 | 21 | 32.52% |
| RUTW240627P01910000 | 2024-06-21 12:20PM EDT | 1,910.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 31.25% |
| RUTW240627P01915000 | 2024-06-18 12:40PM EDT | 1,915.00 | 1.09 | 0.00 | 0.10 | 0.00 | - | 30 | 10 | 29.98% |
| RUTW240627P01920000 | 2024-06-20 12:00PM EDT | 1,920.00 | 0.90 | 0.00 | 0.10 | 0.00 | - | 1 | 20 | 28.71% |
| RUTW240627P01925000 | 2024-06-21 10:17AM EDT | 1,925.00 | 0.80 | 0.00 | 0.10 | 0.00 | - | 3 | 31 | 27.44% |
| RUTW240627P01930000 | 2024-06-17 2:22PM EDT | 1,930.00 | 2.65 | 0.00 | 0.10 | 0.00 | - | 20 | 43 | 26.17% |
| RUTW240627P01935000 | 2024-06-21 3:04PM EDT | 1,935.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 29 | 49 | 24.90% |
| RUTW240627P01940000 | 2024-06-21 3:44PM EDT | 1,940.00 | 0.42 | 0.00 | 0.10 | 0.00 | - | 28 | 68 | 23.58% |
| RUTW240627P01945000 | 2024-06-24 10:15AM EDT | 1,945.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 61 | 23.51% |
| RUTW240627P01950000 | 2024-06-25 11:15AM EDT | 1,950.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 5 | 72 | 22.17% |
| RUTW240627P01955000 | 2024-06-25 12:51PM EDT | 1,955.00 | 0.20 | 0.05 | 0.20 | -0.05 | -20.00% | 1 | 21 | 21.68% |
| RUTW240627P01960000 | 2024-06-25 10:47AM EDT | 1,960.00 | 0.30 | 0.05 | 0.25 | 0.00 | - | 1 | 5 | 20.97% |
| RUTW240627P01965000 | 2024-06-25 11:40AM EDT | 1,965.00 | 0.34 | 0.10 | 0.30 | -0.11 | -24.44% | 2 | 14 | 20.09% |
| RUTW240627P01970000 | 2024-06-25 3:45PM EDT | 1,970.00 | 0.22 | 0.15 | 0.35 | -0.26 | -54.17% | 8 | 50 | 19.09% |
| RUTW240627P01975000 | 2024-06-25 1:31PM EDT | 1,975.00 | 0.49 | 0.25 | 0.45 | -0.10 | -16.95% | 27 | 67 | 18.38% |
| RUTW240627P01980000 | 2024-06-25 12:06PM EDT | 1,980.00 | 0.87 | 0.40 | 0.60 | +0.22 | +33.85% | 15 | 23 | 17.77% |
| RUTW240627P01985000 | 2024-06-25 3:00PM EDT | 1,985.00 | 0.90 | 0.60 | 0.85 | -0.19 | -17.43% | 24 | 67 | 17.39% |
| RUTW240627P01990000 | 2024-06-25 3:45PM EDT | 1,990.00 | 1.08 | 0.95 | 1.25 | -0.46 | -29.87% | 12 | 207 | 17.21% |
| RUTW240627P01995000 | 2024-06-24 4:12PM EDT | 1,995.00 | 2.07 | 1.50 | 1.80 | 0.00 | - | 99 | 55 | 17.01% |
| RUTW240627P02000000 | 2024-06-25 3:28PM EDT | 2,000.00 | 2.25 | 2.25 | 2.55 | -0.42 | -15.73% | 23 | 37 | 16.82% |
| RUTW240627P02005000 | 2024-06-25 3:47PM EDT | 2,005.00 | 3.40 | 3.10 | 3.60 | +0.50 | +17.24% | 20 | 21 | 16.75% |
| RUTW240627P02010000 | 2024-06-25 1:04PM EDT | 2,010.00 | 6.59 | 4.40 | 4.80 | +1.79 | +37.29% | 14 | 230 | 16.39% |
| RUTW240627P02015000 | 2024-06-25 3:21PM EDT | 2,015.00 | 6.39 | 6.00 | 6.50 | +2.38 | +59.35% | 52 | 69 | 16.33% |
| RUTW240627P02020000 | 2024-06-25 4:01PM EDT | 2,020.00 | 8.50 | 8.00 | 8.60 | +1.09 | +14.71% | 41 | 61 | 16.30% |
| RUTW240627P02025000 | 2024-06-25 3:58PM EDT | 2,025.00 | 10.64 | 10.30 | 11.10 | +0.87 | +8.90% | 26 | 37 | 16.26% |
| RUTW240627P02030000 | 2024-06-25 10:03AM EDT | 2,030.00 | 16.68 | 13.00 | 13.90 | +9.59 | +135.26% | 10 | 26 | 16.03% |
| RUTW240627P02035000 | 2024-06-25 3:21PM EDT | 2,035.00 | 16.90 | 16.00 | 17.30 | +3.60 | +27.07% | 4 | 10 | 16.17% |
| RUTW240627P02040000 | 2024-06-25 10:04AM EDT | 2,040.00 | 20.96 | 19.40 | 21.00 | +7.88 | +60.24% | 20 | 7 | 16.22% |
| RUTW240627P02050000 | 2024-06-25 12:49PM EDT | 2,050.00 | 33.27 | 26.50 | 30.40 | +14.15 | +74.01% | 21 | 22 | 19.53% |
| RUTW240627P02055000 | 2024-06-25 3:21PM EDT | 2,055.00 | 33.02 | 30.90 | 34.80 | +2.21 | +7.17% | 5 | 4 | 20.00% |
| RUTW240627P02060000 | 2024-06-20 12:57PM EDT | 2,060.00 | 43.29 | 35.50 | 39.40 | 0.00 | - | 2 | 2 | 20.72% |
| RUTW240627P02065000 | 2024-06-20 2:23PM EDT | 2,065.00 | 46.67 | 40.20 | 44.10 | 0.00 | - | 3 | 3 | 21.51% |
| RUTW240627P02075000 | 2024-06-25 1:07PM EDT | 2,075.00 | 55.15 | 49.90 | 53.80 | +7.89 | +16.69% | 6 | 6 | 23.73% |
| RUTW240627P02100000 | 2024-06-20 10:02AM EDT | 2,100.00 | 68.13 | 74.70 | 78.50 | 0.00 | - | - | 1 | 30.02% |
© 2024 Yahoo. Todos los derechos reservados.