Mercados españoles abiertos en 4 hrs 59 min
S&P 500
5.460,48 -22,39 (-0,41%) Nasdaq
17.732,60 -126,10 (-0,71%) NIKKEI 225
39.689,01 +105,93 (+0,27%) Dólar/Euro
1,0750 +0,0035 (+0,32%) Petróleo Brent
86,48 +0,07 (+0,08%) Bitcoin EUR
59.105,16 +2.495,87 (+4,41%)
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 comprapara2 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240702C01685000 | 2024-06-28 9:42AM EDT | 1,685.00 | 376.30 | 362.90 | 366.40 | +376.30 | - | 5 | 0 | 136.94% |
| RUTW240702C01705000 | 2024-06-28 9:42AM EDT | 1,705.00 | 358.00 | 342.90 | 346.40 | +358.00 | - | 1 | 0 | 129.88% |
| RUTW240702C01710000 | 2024-06-28 9:42AM EDT | 1,710.00 | 352.90 | 337.90 | 341.40 | +352.90 | - | 41 | 0 | 128.11% |
| RUTW240702C01730000 | 2024-06-28 9:42AM EDT | 1,730.00 | 331.70 | 317.90 | 321.40 | +331.70 | - | 1 | 0 | 121.09% |
| RUTW240702C01735000 | 2024-06-28 9:42AM EDT | 1,735.00 | 326.80 | 312.90 | 316.40 | +326.80 | - | 2 | 0 | 119.34% |
| RUTW240702C01740000 | 2024-06-28 9:42AM EDT | 1,740.00 | 322.70 | 307.90 | 311.40 | +322.70 | - | 1 | 0 | 117.58% |
| RUTW240702C01765000 | 2024-06-28 9:42AM EDT | 1,765.00 | 296.50 | 282.90 | 286.40 | +296.50 | - | 1 | 0 | 108.86% |
| RUTW240702C01770000 | 2024-06-28 9:42AM EDT | 1,770.00 | 292.80 | 277.90 | 281.40 | +292.80 | - | 63 | 0 | 107.13% |
| RUTW240702C01785000 | 2024-06-28 9:42AM EDT | 1,785.00 | 276.30 | 262.90 | 266.40 | +276.30 | - | 121 | 0 | 101.93% |
| RUTW240702C01930000 | 2024-06-27 9:36AM EDT | 1,930.00 | 90.74 | 117.90 | 121.40 | +90.74 | - | - | 1 | 51.45% |
| RUTW240702C01995000 | 2024-06-26 1:32PM EDT | 1,995.00 | 28.37 | 53.30 | 56.90 | +28.37 | - | - | 10 | 34.71% |
| RUTW240702C02000000 | 2024-06-28 12:06PM EDT | 2,000.00 | 48.03 | 48.40 | 52.10 | +15.67 | +48.42% | 11 | 11 | 33.01% |
| RUTW240702C02005000 | 2024-06-28 12:06PM EDT | 2,005.00 | 43.24 | 43.60 | 47.40 | -2.09 | -4.61% | 3 | 4 | 31.49% |
| RUTW240702C02010000 | 2024-06-27 10:29AM EDT | 2,010.00 | 25.26 | 38.80 | 42.70 | 0.00 | - | 2 | 13 | 29.84% |
| RUTW240702C02015000 | 2024-06-24 10:00AM EDT | 2,015.00 | 37.88 | 34.20 | 38.10 | 0.00 | - | 1 | 0 | 28.30% |
| RUTW240702C02020000 | 2024-06-28 11:58AM EDT | 2,020.00 | 32.15 | 29.80 | 33.70 | +12.05 | +59.95% | 7 | 27 | 27.03% |
| RUTW240702C02025000 | 2024-06-28 11:58AM EDT | 2,025.00 | 27.86 | 25.50 | 29.50 | +11.62 | +71.55% | 17 | 20 | 25.94% |
| RUTW240702C02030000 | 2024-06-28 9:53AM EDT | 2,030.00 | 25.54 | 22.30 | 24.90 | +11.27 | +78.98% | 2 | 18 | 23.84% |
| RUTW240702C02035000 | 2024-06-28 3:56PM EDT | 2,035.00 | 16.10 | 18.80 | 21.10 | +1.05 | +6.98% | 5 | 7 | 22.96% |
| RUTW240702C02040000 | 2024-06-28 10:26AM EDT | 2,040.00 | 23.50 | 15.70 | 17.60 | +10.75 | +84.31% | 5 | 38 | 22.21% |
| RUTW240702C02045000 | 2024-06-28 3:04PM EDT | 2,045.00 | 8.10 | 13.00 | 14.50 | -2.90 | -26.36% | 11 | 35 | 21.70% |
| RUTW240702C02050000 | 2024-06-28 3:52PM EDT | 2,050.00 | 8.56 | 10.50 | 11.70 | +2.64 | +44.59% | 54 | 71 | 21.19% |
| RUTW240702C02055000 | 2024-06-28 12:06PM EDT | 2,055.00 | 8.21 | 8.30 | 9.30 | +2.99 | +57.28% | 20 | 26 | 20.83% |
| RUTW240702C02060000 | 2024-06-28 3:51PM EDT | 2,060.00 | 4.75 | 6.30 | 7.20 | -0.89 | -15.78% | 7 | 18 | 20.44% |
| RUTW240702C02065000 | 2024-06-28 1:41PM EDT | 2,065.00 | 2.85 | 4.70 | 5.60 | -3.01 | -51.37% | 4 | 30 | 20.38% |
| RUTW240702C02070000 | 2024-06-28 3:11PM EDT | 2,070.00 | 1.73 | 3.40 | 4.10 | -3.46 | -66.67% | 22 | 27 | 19.95% |
| RUTW240702C02075000 | 2024-06-28 3:56PM EDT | 2,075.00 | 2.02 | 2.45 | 3.00 | -0.01 | -0.49% | 56 | 39 | 19.77% |
| RUTW240702C02080000 | 2024-06-28 3:56PM EDT | 2,080.00 | 1.46 | 1.70 | 2.15 | -0.79 | -35.11% | 39 | 36 | 19.62% |
| RUTW240702C02085000 | 2024-06-28 3:54PM EDT | 2,085.00 | 0.95 | 1.10 | 1.50 | -0.83 | -46.63% | 65 | 25 | 19.48% |
| RUTW240702C02090000 | 2024-06-28 3:55PM EDT | 2,090.00 | 0.65 | 0.75 | 1.10 | -0.45 | -40.91% | 16 | 28 | 19.70% |
| RUTW240702C02095000 | 2024-06-28 1:30PM EDT | 2,095.00 | 0.50 | 0.50 | 0.80 | +0.50 | - | 25 | 49 | 19.92% |
| RUTW240702C02100000 | 2024-06-28 2:59PM EDT | 2,100.00 | 0.38 | 0.35 | 0.60 | -0.97 | -71.85% | 12 | 25 | 20.30% |
| RUTW240702C02105000 | 2024-06-28 10:18AM EDT | 2,105.00 | 0.94 | 0.25 | 0.45 | +0.94 | - | 3 | 37 | 20.68% |
| RUTW240702C02110000 | 2024-06-28 11:38AM EDT | 2,110.00 | 0.42 | 0.20 | 0.40 | -0.18 | -30.00% | 3 | 22 | 21.68% |
| RUTW240702C02115000 | 2024-06-27 2:56PM EDT | 2,115.00 | 0.53 | 0.15 | 0.35 | +0.53 | - | - | 13 | 22.56% |
| RUTW240702C02120000 | 2024-06-28 10:12AM EDT | 2,120.00 | 0.50 | 0.15 | 0.35 | +0.05 | +11.11% | 3 | 27 | 23.93% |
| RUTW240702C02125000 | 2024-06-24 10:01AM EDT | 2,125.00 | 1.52 | 0.10 | 0.30 | +1.52 | - | - | 10 | 24.68% |
| RUTW240702C02130000 | 2024-06-28 9:45AM EDT | 2,130.00 | 0.42 | 0.10 | 0.25 | +0.42 | - | 2 | 36 | 25.29% |
| RUTW240702C02135000 | 2024-06-28 3:10PM EDT | 2,135.00 | 0.10 | 0.05 | 0.25 | +0.10 | - | 10 | 0 | 26.56% |
| RUTW240702C02140000 | 2024-06-18 10:17AM EDT | 2,140.00 | 2.36 | 0.05 | 0.25 | 0.00 | - | - | 21 | 27.83% |
| RUTW240702C02145000 | 2024-06-28 2:59PM EDT | 2,145.00 | 0.16 | 0.05 | 0.25 | +0.16 | - | 50 | 18 | 29.10% |
| RUTW240702C02160000 | 2024-06-21 11:53AM EDT | 2,160.00 | 0.53 | 0.05 | 0.20 | 0.00 | - | 1 | 1 | 31.84% |
| RUTW240702C02185000 | 2024-06-25 12:42PM EDT | 2,185.00 | 0.26 | 0.00 | 0.15 | +0.26 | - | - | 2 | 36.38% |
| RUTW240702C02190000 | 2024-06-20 11:26AM EDT | 2,190.00 | 0.63 | 0.00 | 0.15 | 0.00 | - | - | 1 | 37.50% |
| RUTW240702C02195000 | 2024-06-26 2:21PM EDT | 2,195.00 | 0.25 | 0.00 | 0.15 | +0.25 | - | - | 14 | 38.57% |
| RUTW240702C02210000 | 2024-06-28 11:09AM EDT | 2,210.00 | 0.11 | 0.00 | 0.15 | -0.17 | -60.71% | 1 | 2 | 41.90% |
| RUTW240702C02240000 | 2024-06-20 11:26AM EDT | 2,240.00 | 0.33 | 0.00 | 0.10 | 0.00 | - | - | 1 | 46.29% |
| RUTW240702C02250000 | 2024-06-27 1:27PM EDT | 2,250.00 | 0.10 | 0.00 | 0.10 | +0.10 | - | - | 5 | 48.24% |
| RUTW240702C02265000 | 2024-06-27 2:56PM EDT | 2,265.00 | 0.08 | 0.00 | 0.10 | +0.08 | - | - | 3 | 51.27% |
| RUTW240702C02275000 | 2024-06-27 10:38AM EDT | 2,275.00 | 0.05 | 0.00 | 0.10 | +0.05 | - | - | 5 | 53.32% |
| RUTW240702C02290000 | 2024-06-27 4:03PM EDT | 2,290.00 | 0.08 | 0.00 | 0.10 | +0.08 | - | - | 15 | 52.54% |
| RUTW240702C02300000 | 2024-06-28 10:51AM EDT | 2,300.00 | 0.08 | 0.00 | 0.10 | +0.08 | - | 10 | 0 | 54.49% |
Opciones de ventapara2 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240702P01675000 | 2024-06-26 9:35AM EDT | 1,675.00 | 0.05 | 0.00 | 0.10 | +0.05 | - | - | 10 | 91.02% |
| RUTW240702P01680000 | 2024-06-25 9:43AM EDT | 1,680.00 | 0.08 | 0.00 | 0.10 | +0.08 | - | - | 5 | 89.65% |
| RUTW240702P01685000 | 2024-06-25 10:16AM EDT | 1,685.00 | 0.10 | 0.00 | 0.10 | +0.10 | - | - | 13 | 88.28% |
| RUTW240702P01690000 | 2024-06-24 1:02PM EDT | 1,690.00 | 0.08 | 0.00 | 0.10 | +0.08 | - | - | 10 | 87.11% |
| RUTW240702P01695000 | 2024-06-24 12:53PM EDT | 1,695.00 | 0.08 | 0.00 | 0.10 | +0.08 | - | - | 5 | 85.94% |
| RUTW240702P01705000 | 2024-06-25 9:30AM EDT | 1,705.00 | 0.10 | 0.00 | 0.10 | +0.10 | - | - | 5 | 83.59% |
| RUTW240702P01710000 | 2024-06-25 3:21PM EDT | 1,710.00 | 0.10 | 0.00 | 0.10 | +0.10 | - | - | 24 | 82.23% |
| RUTW240702P01735000 | 2024-06-26 12:35PM EDT | 1,735.00 | 0.08 | 0.00 | 0.10 | +0.08 | - | - | 2 | 76.17% |
| RUTW240702P01795000 | 2024-06-28 11:09AM EDT | 1,795.00 | 0.05 | 0.00 | 0.10 | -0.32 | -86.49% | 1 | 1 | 61.72% |
| RUTW240702P01830000 | 2024-06-20 11:25AM EDT | 1,830.00 | 0.68 | 0.00 | 0.10 | 0.00 | - | - | 1 | 53.32% |
| RUTW240702P01835000 | 2024-06-21 11:49AM EDT | 1,835.00 | 0.52 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 52.15% |
| RUTW240702P01880000 | 2024-06-20 11:25AM EDT | 1,880.00 | 1.16 | 0.00 | 0.10 | 0.00 | - | - | 1 | 44.63% |
| RUTW240702P01885000 | 2024-06-21 11:49AM EDT | 1,885.00 | 0.97 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 43.46% |
| RUTW240702P01890000 | 2024-06-27 10:01AM EDT | 1,890.00 | 0.15 | 0.00 | 0.10 | +0.15 | - | - | 1 | 42.19% |
| RUTW240702P01895000 | 2024-06-25 10:13AM EDT | 1,895.00 | 0.47 | 0.00 | 0.10 | 0.00 | - | 18 | 18 | 40.92% |
| RUTW240702P01900000 | 2024-06-28 3:38PM EDT | 1,900.00 | 0.05 | 0.00 | 0.10 | -2.33 | -97.90% | 15 | 21 | 39.65% |
| RUTW240702P01905000 | 2024-06-28 11:09AM EDT | 1,905.00 | 0.10 | 0.00 | 0.10 | -1.29 | -92.81% | 1 | 1 | 38.48% |
| RUTW240702P01910000 | 2024-06-28 1:51PM EDT | 1,910.00 | 0.05 | 0.00 | 0.10 | +0.05 | - | 5 | 18 | 37.21% |
| RUTW240702P01915000 | 2024-06-18 10:57AM EDT | 1,915.00 | 3.20 | 0.00 | 0.10 | 0.00 | - | - | 9 | 35.94% |
| RUTW240702P01920000 | 2024-06-25 3:28PM EDT | 1,920.00 | 0.51 | 0.00 | 0.10 | 0.00 | - | 2 | 13 | 34.67% |
| RUTW240702P01925000 | 2024-06-27 2:15PM EDT | 1,925.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 2 | 67 | 33.45% |
| RUTW240702P01930000 | 2024-06-27 10:09AM EDT | 1,930.00 | 0.27 | 0.00 | 0.10 | 0.00 | - | 1 | 14 | 32.23% |
| RUTW240702P01935000 | 2024-06-28 12:06PM EDT | 1,935.00 | 0.08 | 0.00 | 0.10 | -0.78 | -90.70% | 1 | 21 | 30.96% |
| RUTW240702P01940000 | 2024-06-26 1:20PM EDT | 1,940.00 | 1.00 | 0.00 | 0.10 | +1.00 | - | - | 8 | 29.69% |
| RUTW240702P01945000 | 2024-06-27 2:03PM EDT | 1,945.00 | 0.42 | 0.00 | 0.10 | 0.00 | - | 6 | 10 | 28.42% |
| RUTW240702P01950000 | 2024-06-28 9:37AM EDT | 1,950.00 | 0.12 | 0.00 | 0.15 | -0.12 | -50.00% | 1 | 13 | 28.57% |
| RUTW240702P01955000 | 2024-06-28 12:06PM EDT | 1,955.00 | 0.12 | 0.00 | 0.15 | -0.15 | -55.56% | 2 | 14 | 27.25% |
| RUTW240702P01960000 | 2024-06-28 9:35AM EDT | 1,960.00 | 0.11 | 0.00 | 0.15 | -0.31 | -73.81% | 4 | 20 | 25.93% |
| RUTW240702P01965000 | 2024-06-28 3:16PM EDT | 1,965.00 | 0.12 | 0.00 | 0.15 | +0.12 | - | 5 | 29 | 24.61% |
| RUTW240702P01970000 | 2024-06-28 3:13PM EDT | 1,970.00 | 0.13 | 0.00 | 0.15 | +0.13 | - | 3 | 21 | 23.29% |
| RUTW240702P01975000 | 2024-06-28 3:16PM EDT | 1,975.00 | 0.18 | 0.00 | 0.20 | -0.74 | -80.43% | 19 | 76 | 22.88% |
| RUTW240702P01980000 | 2024-06-28 3:35PM EDT | 1,980.00 | 0.30 | 0.00 | 0.20 | -0.70 | -70.00% | 66 | 85 | 21.49% |
| RUTW240702P01985000 | 2024-06-28 3:56PM EDT | 1,985.00 | 0.15 | 0.05 | 0.25 | -2.23 | -93.70% | 22 | 45 | 20.80% |
| RUTW240702P01990000 | 2024-06-28 3:56PM EDT | 1,990.00 | 0.22 | 0.10 | 0.30 | -1.43 | -86.67% | 59 | 54 | 19.95% |
| RUTW240702P01995000 | 2024-06-28 2:55PM EDT | 1,995.00 | 0.65 | 0.15 | 0.40 | -1.54 | -70.32% | 23 | 13 | 19.41% |
| RUTW240702P02000000 | 2024-06-28 2:59PM EDT | 2,000.00 | 1.07 | 0.30 | 0.55 | -1.76 | -62.19% | 36 | 23 | 18.98% |
| RUTW240702P02005000 | 2024-06-28 3:50PM EDT | 2,005.00 | 1.30 | 0.45 | 0.80 | -9.56 | -88.03% | 201 | 106 | 18.80% |
| RUTW240702P02010000 | 2024-06-28 3:51PM EDT | 2,010.00 | 1.45 | 0.75 | 1.15 | -7.07 | -82.98% | 10 | 18 | 18.63% |
| RUTW240702P02015000 | 2024-06-28 3:40PM EDT | 2,015.00 | 3.20 | 1.10 | 1.60 | -6.02 | -65.29% | 25 | 14 | 18.36% |
| RUTW240702P02020000 | 2024-06-28 3:40PM EDT | 2,020.00 | 4.31 | 1.70 | 2.35 | -7.09 | -62.19% | 6 | 10 | 18.51% |
| RUTW240702P02025000 | 2024-06-28 3:42PM EDT | 2,025.00 | 5.92 | 2.55 | 3.20 | -11.74 | -66.48% | 62 | 20 | 18.34% |
| RUTW240702P02030000 | 2024-06-28 3:42PM EDT | 2,030.00 | 7.72 | 3.50 | 4.30 | -2.31 | -23.03% | 124 | 20 | 18.18% |
| RUTW240702P02035000 | 2024-06-28 3:35PM EDT | 2,035.00 | 11.72 | 4.80 | 5.80 | -6.98 | -37.33% | 11 | 14 | 18.25% |
| RUTW240702P02040000 | 2024-06-28 4:14PM EDT | 2,040.00 | 7.00 | 6.50 | 7.50 | -21.00 | -75.00% | 10 | 11 | 18.09% |
| RUTW240702P02045000 | 2024-06-28 11:47AM EDT | 2,045.00 | 10.84 | 8.30 | 9.60 | +10.84 | - | 21 | 1 | 18.02% |
| RUTW240702P02055000 | 2024-06-28 12:28PM EDT | 2,055.00 | 15.59 | 13.30 | 14.90 | +15.59 | - | 7 | 0 | 17.92% |
| RUTW240702P02060000 | 2024-06-28 2:55PM EDT | 2,060.00 | 24.04 | 16.10 | 18.10 | +24.04 | - | 1 | 0 | 17.90% |
| RUTW240702P02065000 | 2024-06-28 10:41AM EDT | 2,065.00 | 17.08 | 19.20 | 21.60 | +17.08 | - | 8 | 10 | 17.81% |
| RUTW240702P02070000 | 2024-06-28 10:41AM EDT | 2,070.00 | 20.22 | 22.80 | 25.40 | +20.22 | - | 8 | 0 | 17.70% |
| RUTW240702P02075000 | 2024-06-28 2:55PM EDT | 2,075.00 | 36.59 | 25.90 | 29.90 | +36.59 | - | 1 | 0 | 18.74% |
| RUTW240702P02090000 | 2024-06-28 3:55PM EDT | 2,090.00 | 45.02 | 39.10 | 43.00 | +45.02 | - | 13 | 10 | 17.71% |
| RUTW240702P02100000 | 2024-06-25 2:39PM EDT | 2,100.00 | 77.56 | 48.80 | 52.50 | +77.56 | - | - | 5 | 16.65% |
| RUTW240702P02105000 | 2024-06-25 10:57AM EDT | 2,105.00 | 82.44 | 53.70 | 57.40 | +82.44 | - | - | 5 | 16.21% |
| RUTW240702P02110000 | 2024-06-28 3:55PM EDT | 2,110.00 | 64.62 | 58.70 | 62.30 | +64.62 | - | 5 | 0 | 0.00% |
| RUTW240702P02120000 | 2024-06-25 2:39PM EDT | 2,120.00 | 97.11 | 68.60 | 72.20 | +97.11 | - | - | 5 | 0.00% |
| RUTW240702P02125000 | 2024-06-25 10:57AM EDT | 2,125.00 | 102.04 | 73.60 | 77.20 | +102.04 | - | - | 5 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.