Mercados españoles cerrados en 6 hrs 17 min
IBEX 35
11.144,30 +25,40 (+0,23%) Euro Stoxx 50
4.961,85 +25,88 (+0,52%) Dólar/Euro
1,0700 -0,0016 (-0,15%) Petróleo Brent
85,20 +0,19 (+0,22%) Oro
2.328,00 -2,80 (-0,12%) Bitcoin EUR
57.421,41 +499,79 (+0,88%)
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 comprapara1 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240701C01850000 | 2024-06-17 2:14PM EDT | 1,850.00 | 178.18 | 171.80 | 175.00 | 0.00 | - | - | 10 | 43.96% |
| RUTW240701C01900000 | 2024-06-17 1:04PM EDT | 1,900.00 | 118.19 | 121.90 | 125.20 | 0.00 | - | - | 10 | 33.81% |
| RUTW240701C01925000 | 2024-06-17 1:04PM EDT | 1,925.00 | 95.19 | 97.20 | 100.50 | 0.00 | - | - | 10 | 29.00% |
| RUTW240701C01955000 | 2024-06-21 2:17PM EDT | 1,955.00 | 67.25 | 67.90 | 71.20 | 0.00 | - | 2 | 2 | 23.38% |
| RUTW240701C01960000 | 2024-06-21 2:17PM EDT | 1,960.00 | 62.85 | 63.10 | 66.40 | 0.00 | - | 2 | 2 | 22.49% |
| RUTW240701C01980000 | 2024-06-21 10:42AM EDT | 1,980.00 | 44.22 | 45.10 | 48.30 | 0.00 | - | 1 | 1 | 20.08% |
| RUTW240701C01990000 | 2024-06-20 3:02PM EDT | 1,990.00 | 41.38 | 37.90 | 39.80 | 0.00 | - | - | 6 | 19.01% |
| RUTW240701C01995000 | 2024-06-21 10:42AM EDT | 1,995.00 | 33.54 | 34.00 | 35.80 | 0.00 | - | 1 | 1 | 18.58% |
| RUTW240701C02000000 | 2024-06-17 10:44AM EDT | 2,000.00 | 26.78 | 30.40 | 32.00 | 0.00 | - | 4 | 4 | 18.22% |
| RUTW240701C02005000 | 2024-06-24 9:59AM EDT | 2,005.00 | 45.07 | 27.00 | 28.40 | 0.00 | - | 1 | 1 | 17.91% |
| RUTW240701C02010000 | 2024-06-25 3:50PM EDT | 2,010.00 | 24.00 | 23.80 | 25.00 | 0.00 | - | 9 | 18 | 17.61% |
| RUTW240701C02015000 | 2024-06-18 12:30PM EDT | 2,015.00 | 38.26 | 20.80 | 21.90 | 0.00 | - | 1 | 6 | 17.42% |
| RUTW240701C02020000 | 2024-06-25 11:00AM EDT | 2,020.00 | 19.05 | 18.00 | 19.00 | 0.00 | - | 2 | 15 | 17.22% |
| RUTW240701C02025000 | 2024-06-25 2:19PM EDT | 2,025.00 | 16.40 | 15.70 | 16.30 | 0.00 | - | 62 | 8 | 17.00% |
| RUTW240701C02030000 | 2024-06-25 10:33AM EDT | 2,030.00 | 14.90 | 13.40 | 14.00 | 0.00 | - | 41 | 17 | 16.94% |
| RUTW240701C02035000 | 2024-06-24 2:43PM EDT | 2,035.00 | 20.50 | 11.30 | 11.80 | 0.00 | - | 3 | 10 | 16.77% |
| RUTW240701C02040000 | 2024-06-24 3:46PM EDT | 2,040.00 | 17.13 | 9.40 | 9.90 | 0.00 | - | 19 | 20 | 16.66% |
| RUTW240701C02045000 | 2024-06-24 3:45PM EDT | 2,045.00 | 14.80 | 7.80 | 8.20 | 0.00 | - | 71 | 82 | 16.54% |
| RUTW240701C02050000 | 2024-06-25 1:22PM EDT | 2,050.00 | 6.60 | 6.30 | 6.80 | 0.00 | - | 18 | 138 | 16.52% |
| RUTW240701C02055000 | 2024-06-25 3:58PM EDT | 2,055.00 | 5.13 | 5.10 | 5.50 | 0.00 | - | 17 | 64 | 16.39% |
| RUTW240701C02060000 | 2024-06-25 1:40PM EDT | 2,060.00 | 4.45 | 4.10 | 4.40 | 0.00 | - | 1 | 5 | 16.27% |
| RUTW240701C02065000 | 2024-06-25 3:29PM EDT | 2,065.00 | 3.54 | 3.20 | 3.60 | 0.00 | - | 10 | 15 | 16.35% |
| RUTW240701C02070000 | 2024-06-25 12:23PM EDT | 2,070.00 | 2.30 | 2.55 | 2.85 | 0.00 | - | 2 | 10 | 16.30% |
| RUTW240701C02075000 | 2024-06-25 1:07PM EDT | 2,075.00 | 2.00 | 2.00 | 2.25 | 0.00 | - | 3 | 26 | 16.28% |
| RUTW240701C02080000 | 2024-06-25 4:11PM EDT | 2,080.00 | 1.73 | 1.55 | 1.85 | 0.00 | - | 4 | 24 | 16.48% |
| RUTW240701C02085000 | 2024-06-25 9:43AM EDT | 2,085.00 | 1.72 | 1.25 | 1.50 | 0.00 | - | 5 | 46 | 16.63% |
| RUTW240701C02090000 | 2024-06-25 4:11PM EDT | 2,090.00 | 1.13 | 1.00 | 1.20 | 0.00 | - | 2 | 19 | 16.74% |
| RUTW240701C02095000 | 2024-06-25 10:00AM EDT | 2,095.00 | 1.00 | 0.80 | 1.00 | 0.00 | - | 6 | 48 | 17.01% |
| RUTW240701C02100000 | 2024-06-25 1:03PM EDT | 2,100.00 | 0.78 | 0.65 | 0.85 | 0.00 | - | 1 | 44 | 17.35% |
| RUTW240701C02105000 | 2024-06-24 3:47PM EDT | 2,105.00 | 1.35 | 0.55 | 0.75 | 0.00 | - | 46 | 57 | 17.79% |
| RUTW240701C02110000 | 2024-06-24 3:47PM EDT | 2,110.00 | 1.10 | 0.50 | 0.70 | 0.00 | - | 33 | 71 | 18.41% |
| RUTW240701C02115000 | 2024-06-24 3:44PM EDT | 2,115.00 | 0.98 | 0.45 | 0.60 | 0.00 | - | 92 | 109 | 18.73% |
| RUTW240701C02120000 | 2024-06-24 3:14PM EDT | 2,120.00 | 0.88 | 0.40 | 0.55 | 0.00 | - | 108 | 135 | 19.25% |
| RUTW240701C02125000 | 2024-06-24 10:01AM EDT | 2,125.00 | 1.15 | 0.35 | 0.55 | 0.00 | - | 2 | 26 | 20.04% |
| RUTW240701C02130000 | 2024-06-24 2:53PM EDT | 2,130.00 | 0.70 | 0.35 | 0.50 | 0.00 | - | 14 | 28 | 20.52% |
| RUTW240701C02135000 | 2024-06-21 11:27AM EDT | 2,135.00 | 0.83 | 0.30 | 0.50 | 0.00 | - | 2 | 6 | 21.29% |
| RUTW240701C02140000 | 2024-06-17 12:32PM EDT | 2,140.00 | 1.16 | 0.30 | 0.45 | 0.00 | - | - | 3 | 21.70% |
| RUTW240701C02145000 | 2024-06-18 4:10PM EDT | 2,145.00 | 1.55 | 0.25 | 0.45 | 0.00 | - | - | 201 | 22.45% |
| RUTW240701C02150000 | 2024-06-25 3:50PM EDT | 2,150.00 | 0.35 | 0.35 | 0.40 | 0.00 | - | 69 | 3,789 | 22.79% |
| RUTW240701C02155000 | 2024-06-20 10:00AM EDT | 2,155.00 | 1.34 | 0.25 | 0.40 | 0.00 | - | - | 3 | 23.52% |
| RUTW240701C02160000 | 2024-06-18 1:25PM EDT | 2,160.00 | 1.20 | 0.20 | 0.40 | 0.00 | - | - | 34 | 24.24% |
| RUTW240701C02165000 | 2024-06-24 10:19AM EDT | 2,165.00 | 0.60 | 0.20 | 0.35 | 0.00 | - | 13 | 17 | 24.50% |
| RUTW240701C02170000 | 2024-06-18 1:25PM EDT | 2,170.00 | 1.00 | 0.20 | 0.35 | 0.00 | - | - | 1 | 25.21% |
| RUTW240701C02175000 | 2024-06-20 11:46AM EDT | 2,175.00 | 0.80 | 0.15 | 0.35 | 0.00 | - | - | 56 | 25.90% |
| RUTW240701C02200000 | 2024-06-20 9:43AM EDT | 2,200.00 | 0.50 | 0.10 | 0.30 | 0.00 | - | - | 1 | 28.78% |
| RUTW240701C02205000 | 2024-06-20 3:42PM EDT | 2,205.00 | 0.38 | 0.10 | 0.25 | 0.00 | - | - | 3 | 28.76% |
| RUTW240701C02250000 | 2024-06-20 12:35PM EDT | 2,250.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | - | 20 | 33.64% |
| RUTW240701C02290000 | 2024-06-17 10:06AM EDT | 2,290.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 2 | 37.26% |
Opciones de ventapara1 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240701P01635000 | 2024-06-17 10:06AM EDT | 1,635.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | - | 2 | 55.27% |
| RUTW240701P01735000 | 2024-06-17 9:35AM EDT | 1,735.00 | 0.85 | 0.00 | 0.10 | 0.00 | - | - | 9 | 43.75% |
| RUTW240701P01800000 | 2024-06-20 11:56AM EDT | 1,800.00 | 0.46 | 0.00 | 0.15 | 0.00 | - | - | 100 | 35.65% |
| RUTW240701P01810000 | 2024-06-17 9:39AM EDT | 1,810.00 | 1.40 | 0.00 | 0.15 | 0.00 | - | - | 13 | 34.13% |
| RUTW240701P01815000 | 2024-06-24 10:34AM EDT | 1,815.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 1 | 7 | 33.35% |
| RUTW240701P01820000 | 2024-06-20 3:42PM EDT | 1,820.00 | 0.49 | 0.05 | 0.20 | 0.00 | - | - | 3 | 33.69% |
| RUTW240701P01850000 | 2024-06-14 1:08PM EDT | 1,850.00 | 2.47 | 0.05 | 0.20 | 0.00 | - | - | 5 | 29.03% |
| RUTW240701P01855000 | 2024-06-14 1:08PM EDT | 1,855.00 | 2.58 | 0.05 | 0.20 | 0.00 | - | - | 5 | 28.25% |
| RUTW240701P01860000 | 2024-06-20 3:42PM EDT | 1,860.00 | 0.73 | 0.05 | 0.25 | 0.00 | - | - | 3 | 28.27% |
| RUTW240701P01865000 | 2024-06-20 9:30AM EDT | 1,865.00 | 0.99 | 0.10 | 0.25 | 0.00 | - | 3 | 44 | 27.47% |
| RUTW240701P01870000 | 2024-06-25 9:56AM EDT | 1,870.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 10 | 32 | 26.66% |
| RUTW240701P01875000 | 2024-06-25 10:11AM EDT | 1,875.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 20 | 7 | 25.88% |
| RUTW240701P01880000 | 2024-06-24 11:16AM EDT | 1,880.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 1 | 21 | 25.07% |
| RUTW240701P01885000 | 2024-06-17 12:16PM EDT | 1,885.00 | 2.90 | 0.10 | 0.30 | 0.00 | - | - | 6 | 24.88% |
| RUTW240701P01890000 | 2024-06-20 11:09AM EDT | 1,890.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 1 | 22 | 24.07% |
| RUTW240701P01895000 | 2024-06-25 9:58AM EDT | 1,895.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 2 | 84 | 23.24% |
| RUTW240701P01900000 | 2024-06-21 11:56AM EDT | 1,900.00 | 0.97 | 0.15 | 0.35 | 0.00 | - | 8 | 31 | 22.93% |
| RUTW240701P01905000 | 2024-06-21 11:50AM EDT | 1,905.00 | 1.05 | 0.20 | 0.35 | 0.00 | - | 9 | 26 | 22.10% |
| RUTW240701P01910000 | 2024-06-21 12:21PM EDT | 1,910.00 | 1.05 | 0.20 | 0.40 | 0.00 | - | 7 | 18 | 21.69% |
| RUTW240701P01915000 | 2024-06-24 10:19AM EDT | 1,915.00 | 0.45 | 0.25 | 0.40 | 0.00 | - | 11 | 50 | 20.85% |
| RUTW240701P01920000 | 2024-06-24 10:20AM EDT | 1,920.00 | 0.47 | 0.25 | 0.45 | 0.00 | - | 2 | 60 | 20.36% |
| RUTW240701P01925000 | 2024-06-21 3:29PM EDT | 1,925.00 | 1.09 | 0.30 | 0.50 | 0.00 | - | 16 | 64 | 19.84% |
| RUTW240701P01930000 | 2024-06-25 3:04PM EDT | 1,930.00 | 0.45 | 0.35 | 0.55 | 0.00 | - | 25 | 72 | 19.26% |
| RUTW240701P01935000 | 2024-06-24 10:20AM EDT | 1,935.00 | 0.53 | 0.40 | 0.60 | 0.00 | - | 2 | 60 | 18.65% |
| RUTW240701P01940000 | 2024-06-24 2:42PM EDT | 1,940.00 | 0.60 | 0.50 | 0.70 | 0.00 | - | 15 | 55 | 18.24% |
| RUTW240701P01945000 | 2024-06-25 10:39AM EDT | 1,945.00 | 1.00 | 0.60 | 0.80 | 0.00 | - | 2 | 5 | 17.76% |
| RUTW240701P01950000 | 2024-06-25 10:39AM EDT | 1,950.00 | 1.18 | 0.75 | 0.95 | 0.00 | - | 1 | 26 | 17.39% |
| RUTW240701P01955000 | 2024-06-25 4:11PM EDT | 1,955.00 | 1.06 | 0.90 | 1.15 | 0.00 | - | 2 | 93 | 17.09% |
| RUTW240701P01960000 | 2024-06-24 3:29PM EDT | 1,960.00 | 1.10 | 1.20 | 1.45 | 0.00 | - | 66 | 66 | 16.96% |
| RUTW240701P01970000 | 2024-06-25 2:41PM EDT | 1,970.00 | 2.10 | 1.95 | 2.25 | 0.00 | - | 7 | 41 | 16.64% |
| RUTW240701P01975000 | 2024-06-25 1:48PM EDT | 1,975.00 | 2.62 | 2.50 | 2.75 | 0.00 | - | 16 | 55 | 16.43% |
| RUTW240701P01980000 | 2024-06-25 1:48PM EDT | 1,980.00 | 3.22 | 3.10 | 3.40 | 0.00 | - | 10 | 84 | 16.30% |
| RUTW240701P01985000 | 2024-06-25 9:48AM EDT | 1,985.00 | 5.17 | 3.90 | 4.20 | 0.00 | - | 5 | 16 | 16.20% |
| RUTW240701P01990000 | 2024-06-24 3:59PM EDT | 1,990.00 | 7.42 | 4.80 | 5.20 | 0.00 | - | 1 | 28 | 16.17% |
| RUTW240701P01995000 | 2024-06-25 12:47PM EDT | 1,995.00 | 7.75 | 5.80 | 6.20 | 0.00 | - | 7 | 40 | 15.93% |
| RUTW240701P02000000 | 2024-06-25 2:41PM EDT | 2,000.00 | 7.34 | 7.10 | 7.50 | 0.00 | - | 62 | 182 | 15.84% |
| RUTW240701P02005000 | 2024-06-25 2:37PM EDT | 2,005.00 | 8.75 | 8.50 | 9.10 | 0.00 | - | 22 | 129 | 15.85% |
| RUTW240701P02010000 | 2024-06-25 9:33AM EDT | 2,010.00 | 13.55 | 10.30 | 10.80 | 0.00 | - | 2 | 72 | 15.74% |
| RUTW240701P02015000 | 2024-06-25 3:04PM EDT | 2,015.00 | 13.60 | 12.30 | 12.80 | 0.00 | - | 2 | 59 | 15.70% |
| RUTW240701P02020000 | 2024-06-25 12:04PM EDT | 2,020.00 | 17.70 | 14.40 | 15.10 | 0.00 | - | 4 | 46 | 15.72% |
| RUTW240701P02025000 | 2024-06-25 12:46PM EDT | 2,025.00 | 20.83 | 16.80 | 17.60 | 0.00 | - | 11 | 8 | 15.69% |
| RUTW240701P02030000 | 2024-06-25 2:41PM EDT | 2,030.00 | 20.11 | 19.40 | 20.40 | 0.00 | - | 2 | 39 | 15.72% |
| RUTW240701P02035000 | 2024-06-25 11:37AM EDT | 2,035.00 | 24.97 | 22.20 | 23.50 | 0.00 | - | 5 | 36 | 15.81% |
| RUTW240701P02040000 | 2024-06-25 2:37PM EDT | 2,040.00 | 25.76 | 25.20 | 26.60 | 0.00 | - | 6 | 16 | 15.67% |
| RUTW240701P02045000 | 2024-06-24 11:49AM EDT | 2,045.00 | 21.70 | 28.40 | 30.00 | 0.00 | - | 7 | 8 | 15.59% |
| RUTW240701P02050000 | 2024-06-25 12:46PM EDT | 2,050.00 | 37.47 | 31.90 | 33.50 | 0.00 | - | 10 | 19 | 15.38% |
| RUTW240701P02065000 | 2024-06-25 12:46PM EDT | 2,065.00 | 50.08 | 43.30 | 46.50 | 0.00 | - | 10 | 17 | 16.74% |
| RUTW240701P02070000 | 2024-06-21 1:51PM EDT | 2,070.00 | 55.64 | 47.50 | 50.80 | 0.00 | - | 7 | 7 | 16.82% |
| RUTW240701P02075000 | 2024-06-14 10:00AM EDT | 2,075.00 | 69.12 | 51.90 | 55.20 | 0.00 | - | - | 1 | 16.88% |
| RUTW240701P02080000 | 2024-06-24 2:13PM EDT | 2,080.00 | 50.09 | 56.50 | 59.80 | 0.00 | - | 1 | 2 | 17.15% |
| RUTW240701P02090000 | 2024-06-25 12:46PM EDT | 2,090.00 | 73.19 | 65.80 | 69.10 | 0.00 | - | 10 | 14 | 17.48% |
| RUTW240701P02100000 | 2024-06-14 9:53AM EDT | 2,100.00 | 88.74 | 75.40 | 78.70 | 0.00 | - | - | 1 | 18.09% |
© 2024 Yahoo. Todos los derechos reservados.