Mercados españoles abiertos en 3 hrs 56 min
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.726,39 +553,24 (+1,41%) Dólar/Euro
1,0714 -0,0002 (-0,02%) Petróleo Brent
85,23 +0,22 (+0,26%) Bitcoin EUR
57.911,14 +1.272,61 (+2,25%)
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 comprapara29 de noviembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW241129C02000000 | 2024-06-10 1:21PM EDT | 2,000.00 | 141.54 | 132.20 | 135.50 | 0.00 | - | 1 | 1 | 23.58% |
| RUTW241129C02020000 | 2024-06-17 3:15PM EDT | 2,020.00 | 125.78 | 120.50 | 123.70 | 0.00 | - | - | 1 | 23.18% |
| RUTW241129C02030000 | 2024-06-18 2:02PM EDT | 2,030.00 | 122.86 | 114.80 | 118.00 | 0.00 | - | - | 50 | 22.99% |
| RUTW241129C02070000 | 2024-06-17 3:15PM EDT | 2,070.00 | 99.13 | 94.00 | 97.00 | 0.00 | - | - | 1 | 22.30% |
| RUTW241129C02100000 | 2024-06-21 2:42PM EDT | 2,100.00 | 82.23 | 80.00 | 82.90 | +3.54 | +4.50% | 10 | 14 | 21.83% |
| RUTW241129C02150000 | 2024-06-21 2:46PM EDT | 2,150.00 | 59.80 | 59.90 | 62.60 | 0.00 | - | 3 | 3 | 21.15% |
| RUTW241129C02160000 | 2024-06-07 3:13PM EDT | 2,160.00 | 64.11 | 56.40 | 59.10 | 0.00 | - | 10 | 86 | 21.05% |
| RUTW241129C02200000 | 2024-06-24 4:04PM EDT | 2,200.00 | 48.97 | 43.90 | 46.40 | 0.00 | - | 183 | 233 | 20.63% |
| RUTW241129C02240000 | 2024-06-10 1:15PM EDT | 2,240.00 | 39.35 | 33.80 | 36.10 | 0.00 | - | - | 15 | 20.32% |
| RUTW241129C02250000 | 2024-06-10 1:15PM EDT | 2,250.00 | 37.00 | 31.60 | 33.80 | 0.00 | - | - | 15 | 20.24% |
| RUTW241129C02260000 | 2024-06-07 3:13PM EDT | 2,260.00 | 34.03 | 29.50 | 31.70 | 0.00 | - | 20 | 172 | 20.18% |
| RUTW241129C02280000 | 2024-06-10 12:37PM EDT | 2,280.00 | 30.67 | 25.70 | 27.80 | 0.00 | - | - | 5 | 20.07% |
| RUTW241129C02290000 | 2024-06-10 12:56PM EDT | 2,290.00 | 29.04 | 24.10 | 26.20 | 0.00 | - | - | 10 | 20.07% |
| RUTW241129C02300000 | 2024-06-10 12:46PM EDT | 2,300.00 | 26.79 | 22.40 | 24.50 | 0.00 | - | 15 | 15 | 20.02% |
| RUTW241129C02310000 | 2024-06-10 12:56PM EDT | 2,310.00 | 25.59 | 20.90 | 22.90 | 0.00 | - | - | 10 | 19.97% |
| RUTW241129C02320000 | 2024-06-17 11:33AM EDT | 2,320.00 | 18.69 | 19.50 | 21.50 | 0.00 | - | 1 | 16 | 19.96% |
| RUTW241129C02340000 | 2024-06-07 3:27PM EDT | 2,340.00 | 20.89 | 16.90 | 18.80 | 0.00 | - | 3 | 3 | 19.90% |
| RUTW241129C02360000 | 2024-06-07 3:13PM EDT | 2,360.00 | 16.20 | 14.60 | 16.50 | 0.00 | - | 10 | 86 | 19.88% |
| RUTW241129C02500000 | 2024-06-07 11:04AM EDT | 2,500.00 | 8.00 | 5.50 | 6.90 | 0.00 | - | 5 | 5 | 20.19% |
| RUTW241129C02550000 | 2024-06-03 1:02PM EDT | 2,550.00 | 6.50 | 3.90 | 5.30 | 0.00 | - | 5 | 5 | 20.53% |
| RUTW241129C03000000 | 2024-06-21 11:48AM EDT | 3,000.00 | 0.80 | 0.35 | 1.45 | 0.00 | - | 2 | 2 | 25.93% |
Opciones de ventapara29 de noviembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW241129P01350000 | 2024-06-14 10:45AM EDT | 1,350.00 | 4.20 | 3.70 | 4.70 | 0.00 | - | - | 5 | 33.54% |
| RUTW241129P01400000 | 2024-06-03 1:01PM EDT | 1,400.00 | 5.20 | 4.50 | 5.50 | 0.00 | - | 5 | 5 | 31.84% |
| RUTW241129P01450000 | 2024-06-07 9:52AM EDT | 1,450.00 | 5.50 | 5.30 | 6.40 | 0.00 | - | 10 | 10 | 30.12% |
| RUTW241129P01500000 | 2024-06-14 3:19PM EDT | 1,500.00 | 8.23 | 6.40 | 7.50 | 0.00 | - | - | 2 | 28.45% |
| RUTW241129P01600000 | 2024-06-06 3:02PM EDT | 1,600.00 | 10.23 | 9.50 | 10.80 | 0.00 | - | 2 | 3 | 25.40% |
| RUTW241129P01650000 | 2024-06-07 3:27PM EDT | 1,650.00 | 13.23 | 11.90 | 13.30 | 0.00 | - | 6 | 6 | 24.02% |
| RUTW241129P01700000 | 2024-06-07 3:27PM EDT | 1,700.00 | 16.78 | 15.10 | 16.60 | 0.00 | - | 12 | 12 | 22.72% |
| RUTW241129P01720000 | 2024-06-17 11:33AM EDT | 1,720.00 | 20.79 | 16.60 | 18.30 | 0.00 | - | - | 1 | 22.26% |
| RUTW241129P01800000 | 2024-06-14 1:29PM EDT | 1,800.00 | 30.70 | 25.10 | 27.10 | 0.00 | - | - | 1 | 20.43% |
| RUTW241129P01810000 | 2024-06-20 9:51AM EDT | 1,810.00 | 27.12 | 26.50 | 28.50 | 0.00 | - | - | 1 | 20.21% |
| RUTW241129P01830000 | 2024-06-14 3:19PM EDT | 1,830.00 | 35.91 | 29.50 | 31.50 | 0.00 | - | - | 1 | 19.77% |
| RUTW241129P01840000 | 2024-06-12 9:37AM EDT | 1,840.00 | 26.41 | 31.10 | 33.20 | 0.00 | - | 10 | 86 | 19.57% |
| RUTW241129P01880000 | 2024-06-14 3:19PM EDT | 1,880.00 | 46.62 | 38.70 | 40.90 | 0.00 | - | 1 | 2 | 18.77% |
| RUTW241129P01900000 | 2024-06-12 3:26PM EDT | 1,900.00 | 37.61 | 43.10 | 45.40 | 0.00 | - | 151 | 151 | 18.38% |
| RUTW241129P01910000 | 2024-06-07 3:27PM EDT | 1,910.00 | 47.79 | 45.50 | 47.80 | 0.00 | - | 12 | 12 | 18.18% |
| RUTW241129P01920000 | 2024-06-12 3:26PM EDT | 1,920.00 | 41.72 | 48.00 | 50.30 | 0.00 | - | 1 | 0 | 17.98% |
| RUTW241129P01950000 | 2024-06-25 10:16AM EDT | 1,950.00 | 57.99 | 56.30 | 58.70 | +4.25 | +7.91% | 366 | 541 | 17.39% |
| RUTW241129P02030000 | 2024-06-25 11:11AM EDT | 2,030.00 | 87.10 | 84.70 | 87.40 | +6.58 | +8.17% | 198 | 189 | 15.77% |
| RUTW241129P02060000 | 2024-06-12 9:37AM EDT | 2,060.00 | 79.36 | 97.90 | 100.70 | 0.00 | - | 10 | 86 | 15.08% |
| RUTW241129P02170000 | 2024-06-17 10:57AM EDT | 2,170.00 | 180.74 | 158.90 | 162.20 | 0.00 | - | - | 3 | 11.43% |
© 2024 Yahoo. Todos los derechos reservados.