Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.682,42 +28,21 (+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
Opciones de comprapara31 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW241031C01840000 | 2024-05-31 10:12AM EDT | 1,840.00 | 278.60 | 221.70 | 224.50 | 0.00 | - | 1 | 1 | 26.35% |
| RUTW241031C01850000 | 2024-05-31 9:50AM EDT | 1,850.00 | 275.20 | 213.70 | 216.40 | 0.00 | - | 1 | 1 | 26.01% |
| RUTW241031C01880000 | 2024-05-31 9:56AM EDT | 1,880.00 | 248.30 | 190.40 | 193.00 | 0.00 | - | 1 | 1 | 25.09% |
| RUTW241031C01990000 | 2024-06-04 11:00AM EDT | 1,990.00 | 141.65 | 115.40 | 117.40 | 0.00 | - | 2 | 1 | 22.28% |
| RUTW241031C02000000 | 2024-06-14 1:09PM EDT | 2,000.00 | 111.16 | 109.60 | 111.50 | -14.70 | -11.68% | 3 | 2 | 22.07% |
| RUTW241031C02020000 | 2024-05-24 3:38PM EDT | 2,020.00 | 144.39 | 98.40 | 100.20 | 0.00 | - | 12 | 6 | 21.67% |
| RUTW241031C02030000 | 2024-05-28 10:09AM EDT | 2,030.00 | 140.95 | 93.10 | 94.80 | 0.00 | - | 2 | 85 | 21.48% |
| RUTW241031C02040000 | 2024-05-24 2:28PM EDT | 2,040.00 | 130.73 | 88.00 | 89.60 | 0.00 | - | 25 | 23 | 21.30% |
| RUTW241031C02050000 | 2024-06-03 9:56AM EDT | 2,050.00 | 126.89 | 83.00 | 84.60 | 0.00 | - | 1 | 1 | 21.13% |
| RUTW241031C02070000 | 2024-06-03 9:56AM EDT | 2,070.00 | 114.79 | 73.70 | 75.20 | 0.00 | - | 1 | 2 | 20.82% |
| RUTW241031C02100000 | 2024-06-05 12:10PM EDT | 2,100.00 | 89.82 | 61.10 | 62.50 | 0.00 | - | 20 | 35 | 20.40% |
| RUTW241031C02130000 | 2024-06-07 3:21PM EDT | 2,130.00 | 59.29 | 50.20 | 51.60 | 0.00 | - | 219 | 402 | 20.07% |
| RUTW241031C02140000 | 2024-05-29 1:40PM EDT | 2,140.00 | 65.19 | 46.90 | 48.30 | 0.00 | - | 20 | 22 | 19.97% |
| RUTW241031C02150000 | 2024-06-06 9:55AM EDT | 2,150.00 | 68.62 | 43.80 | 45.10 | 0.00 | - | 9 | 63 | 19.86% |
| RUTW241031C02160000 | 2024-06-04 10:12AM EDT | 2,160.00 | 57.22 | 40.80 | 42.20 | 0.00 | - | 183 | 366 | 19.79% |
| RUTW241031C02170000 | 2024-05-28 12:56PM EDT | 2,170.00 | 68.18 | 38.10 | 39.40 | 0.00 | - | 51 | 51 | 19.71% |
| RUTW241031C02200000 | 2024-06-11 1:22PM EDT | 2,200.00 | 35.35 | 30.70 | 32.00 | 0.00 | - | 1 | 12 | 19.52% |
| RUTW241031C02220000 | 2024-06-07 11:11AM EDT | 2,220.00 | 34.39 | 26.50 | 27.80 | 0.00 | - | 366 | 732 | 19.42% |
| RUTW241031C02230000 | 2024-06-11 9:31AM EDT | 2,230.00 | 26.68 | 24.60 | 25.90 | 0.00 | - | 1 | 41 | 19.39% |
| RUTW241031C02240000 | 2024-05-21 1:55PM EDT | 2,240.00 | 56.23 | 22.80 | 24.10 | 0.00 | - | - | 1 | 19.35% |
| RUTW241031C02250000 | 2024-06-11 9:50AM EDT | 2,250.00 | 23.34 | 21.10 | 22.70 | +0.93 | +4.15% | 6 | 112 | 19.40% |
| RUTW241031C02260000 | 2024-06-07 3:21PM EDT | 2,260.00 | 24.08 | 19.60 | 20.90 | 0.00 | - | 108 | 792 | 19.31% |
| RUTW241031C02270000 | 2024-05-28 12:56PM EDT | 2,270.00 | 35.34 | 18.10 | 19.40 | 0.00 | - | 102 | 102 | 19.27% |
| RUTW241031C02280000 | 2024-06-10 9:41AM EDT | 2,280.00 | 18.20 | 16.80 | 18.10 | 0.00 | - | 1 | 6 | 19.28% |
| RUTW241031C02290000 | 2024-05-23 2:41PM EDT | 2,290.00 | 25.70 | 15.60 | 16.80 | 0.00 | - | - | 50 | 19.25% |
| RUTW241031C02300000 | 2024-05-23 2:56PM EDT | 2,300.00 | 23.42 | 14.40 | 15.90 | 0.00 | - | - | 45 | 19.35% |
| RUTW241031C02310000 | 2024-06-07 11:11AM EDT | 2,310.00 | 17.85 | 13.30 | 14.50 | 0.00 | - | 183 | 391 | 19.23% |
| RUTW241031C02330000 | 2024-05-29 1:40PM EDT | 2,330.00 | 16.98 | 11.40 | 12.50 | 0.00 | - | - | 20 | 19.23% |
| RUTW241031C02350000 | 2024-06-04 10:57AM EDT | 2,350.00 | 13.67 | 9.80 | 10.90 | 0.00 | - | 2 | 46 | 19.29% |
| RUTW241031C02360000 | 2024-06-04 10:12AM EDT | 2,360.00 | 13.19 | 9.00 | 10.10 | 0.00 | - | 183 | 366 | 19.28% |
| RUTW241031C02370000 | 2024-05-28 12:56PM EDT | 2,370.00 | 17.15 | 8.30 | 9.40 | 0.00 | - | 51 | 51 | 19.30% |
| RUTW241031C02450000 | 2024-06-14 10:14AM EDT | 2,450.00 | 5.06 | 4.60 | 5.50 | -1.44 | -22.15% | 16 | 20 | 19.67% |
| RUTW241031C02500000 | 2024-06-13 11:21AM EDT | 2,500.00 | 4.39 | 3.30 | 4.10 | 0.00 | - | 3 | 178 | 20.06% |
| RUTW241031C02550000 | 2024-05-30 12:46PM EDT | 2,550.00 | 4.30 | 2.45 | 3.20 | 0.00 | - | 1 | 95 | 20.58% |
| RUTW241031C02650000 | 2024-06-14 1:54PM EDT | 2,650.00 | 2.05 | 1.45 | 2.15 | -3.35 | -62.04% | 43 | 30 | 21.83% |
| RUTW241031C02750000 | 2024-05-03 3:27PM EDT | 2,750.00 | 2.05 | 1.15 | 1.95 | 0.00 | - | 20 | 20 | 23.88% |
| RUTW241031C02800000 | 2024-05-16 3:03PM EDT | 2,800.00 | 2.80 | 0.75 | 1.35 | 0.00 | - | - | 30 | 23.80% |
| RUTW241031C02900000 | 2024-05-16 4:12PM EDT | 2,900.00 | 2.05 | 0.45 | 1.05 | 0.00 | - | - | 10 | 25.10% |
| RUTW241031C02950000 | 2024-06-12 11:52AM EDT | 2,950.00 | 1.20 | 0.35 | 0.95 | 0.00 | - | 1 | 3 | 25.78% |
Opciones de ventapara31 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW241031P01000000 | 2024-05-03 3:27PM EDT | 1,000.00 | 1.93 | 0.35 | 1.05 | 0.00 | - | 11 | 11 | 46.88% |
| RUTW241031P01150000 | 2024-06-10 3:17PM EDT | 1,150.00 | 1.17 | 1.25 | 1.85 | 0.00 | - | - | 8 | 41.09% |
| RUTW241031P01200000 | 2024-06-10 3:17PM EDT | 1,200.00 | 1.49 | 1.60 | 2.20 | 0.00 | - | 4 | 5 | 39.20% |
| RUTW241031P01250000 | 2024-06-10 3:04PM EDT | 1,250.00 | 1.76 | 2.00 | 2.65 | 0.00 | - | 4 | 6 | 37.43% |
| RUTW241031P01300000 | 2024-06-10 3:04PM EDT | 1,300.00 | 2.26 | 2.50 | 3.20 | 0.00 | - | 2 | 3 | 35.72% |
| RUTW241031P01350000 | 2024-05-01 3:45PM EDT | 1,350.00 | 5.30 | 2.60 | 3.40 | 0.00 | - | - | 10 | 33.32% |
| RUTW241031P01400000 | 2024-05-30 10:02AM EDT | 1,400.00 | 4.00 | 3.70 | 4.50 | 0.00 | - | 10 | 10 | 32.18% |
| RUTW241031P01500000 | 2024-06-13 10:09AM EDT | 1,500.00 | 4.48 | 5.50 | 6.30 | 0.00 | - | 6 | 2 | 28.67% |
| RUTW241031P01550000 | 2024-06-03 2:31PM EDT | 1,550.00 | 6.00 | 6.70 | 7.60 | 0.00 | - | 121 | 151 | 27.03% |
| RUTW241031P01600000 | 2024-06-13 3:11PM EDT | 1,600.00 | 6.69 | 8.30 | 9.30 | 0.00 | - | 43 | 34 | 25.47% |
| RUTW241031P01650000 | 2024-06-13 3:11PM EDT | 1,650.00 | 8.37 | 10.60 | 11.60 | 0.00 | - | 31 | 32 | 24.01% |
| RUTW241031P01690000 | 2024-05-15 9:42AM EDT | 1,690.00 | 10.40 | 11.10 | 12.40 | 0.00 | - | - | 2 | 22.14% |
| RUTW241031P01700000 | 2024-06-13 11:15AM EDT | 1,700.00 | 12.22 | 13.60 | 14.70 | +0.90 | +7.95% | 1 | 3 | 22.64% |
| RUTW241031P01710000 | 2024-06-12 9:58AM EDT | 1,710.00 | 9.69 | 14.40 | 15.40 | 0.00 | - | 3 | 3 | 22.36% |
| RUTW241031P01750000 | 2024-06-13 10:09AM EDT | 1,750.00 | 16.03 | 17.90 | 19.00 | +2.70 | +20.26% | 5 | 0 | 21.38% |
| RUTW241031P01760000 | 2024-06-12 9:58AM EDT | 1,760.00 | 12.43 | 18.90 | 20.00 | 0.00 | - | 3 | 3 | 21.13% |
| RUTW241031P01800000 | 2024-06-10 10:15AM EDT | 1,800.00 | 21.28 | 23.60 | 24.80 | -0.41 | -1.89% | 3 | 151 | 20.18% |
| RUTW241031P01840000 | 2024-05-29 1:42PM EDT | 1,840.00 | 28.31 | 29.70 | 31.00 | 0.00 | - | - | 20 | 19.30% |
| RUTW241031P01850000 | 2024-06-13 9:51AM EDT | 1,850.00 | 23.25 | 31.50 | 32.80 | 0.00 | - | 1 | 416 | 19.09% |
| RUTW241031P01860000 | 2024-05-31 1:00PM EDT | 1,860.00 | 29.44 | 33.30 | 35.00 | 0.00 | - | 183 | 366 | 18.96% |
| RUTW241031P01870000 | 2024-06-13 11:15AM EDT | 1,870.00 | 29.60 | 35.30 | 36.80 | 0.00 | - | 1 | 52 | 18.69% |
| RUTW241031P01890000 | 2024-05-21 11:03AM EDT | 1,890.00 | 26.80 | 39.60 | 41.20 | 0.00 | - | - | 1 | 18.28% |
| RUTW241031P01900000 | 2024-06-13 9:51AM EDT | 1,900.00 | 31.33 | 41.90 | 43.80 | 0.00 | - | 1 | 4 | 18.12% |
| RUTW241031P01910000 | 2024-05-15 1:01PM EDT | 1,910.00 | 30.11 | 44.40 | 46.10 | 0.00 | - | - | 1 | 17.87% |
| RUTW241031P01920000 | 2024-06-13 11:15AM EDT | 1,920.00 | 40.19 | 47.00 | 48.70 | 0.00 | - | 1 | 2 | 17.65% |
| RUTW241031P01950000 | 2024-06-12 9:37AM EDT | 1,950.00 | 36.37 | 55.70 | 57.50 | 0.00 | - | 366 | 833 | 17.03% |
| RUTW241031P01970000 | 2024-05-31 1:00PM EDT | 1,970.00 | 52.40 | 62.30 | 64.40 | 0.00 | - | 366 | 833 | 16.67% |
| RUTW241031P01980000 | 2024-05-28 12:59PM EDT | 1,980.00 | 47.50 | 65.80 | 67.70 | 0.00 | - | 102 | 102 | 16.40% |
| RUTW241031P02000000 | 2024-06-14 12:50PM EDT | 2,000.00 | 74.97 | 73.40 | 75.30 | +28.47 | +61.23% | 6 | 27 | 15.96% |
| RUTW241031P02010000 | 2024-06-10 10:15AM EDT | 2,010.00 | 71.69 | 77.40 | 79.40 | 0.00 | - | - | 1 | 15.74% |
| RUTW241031P02050000 | 2024-06-12 9:37AM EDT | 2,050.00 | 64.50 | 95.50 | 98.00 | 0.00 | - | 183 | 386 | 14.89% |
| RUTW241031P02060000 | 2024-05-23 1:36PM EDT | 2,060.00 | 80.00 | 100.50 | 102.60 | 0.00 | - | - | 1 | 14.56% |
| RUTW241031P02080000 | 2024-06-12 3:23PM EDT | 2,080.00 | 80.00 | 111.00 | 113.30 | 0.00 | - | 2 | 416 | 14.04% |
| RUTW241031P02090000 | 2024-05-28 12:59PM EDT | 2,090.00 | 84.36 | 116.60 | 118.90 | 0.00 | - | 51 | 51 | 13.76% |
| RUTW241031P02100000 | 2024-06-05 12:10PM EDT | 2,100.00 | 95.96 | 122.30 | 124.70 | 0.00 | - | 20 | 26 | 13.46% |
| RUTW241031P02160000 | 2024-05-01 3:22PM EDT | 2,160.00 | 172.38 | 116.60 | 119.50 | 0.00 | - | - | 3 | 0.00% |
| RUTW241031P02180000 | 2024-05-24 11:12AM EDT | 2,180.00 | 131.01 | 174.70 | 177.60 | 0.00 | - | 2 | 1 | 9.27% |
| RUTW241031P02190000 | 2024-05-24 1:46PM EDT | 2,190.00 | 139.49 | 182.00 | 185.00 | 0.00 | - | 2 | 1 | 7.70% |
| RUTW241031P02200000 | 2024-06-11 1:22PM EDT | 2,200.00 | 179.30 | 189.50 | 192.50 | 0.00 | - | 1 | 16 | 0.00% |
| RUTW241031P02240000 | 2024-05-24 11:43AM EDT | 2,240.00 | 171.88 | 220.70 | 223.90 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW241031P02250000 | 2024-05-24 11:43AM EDT | 2,250.00 | 178.93 | 228.80 | 232.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.