Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.310,70 +726,10 (+1,18%)
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 comprapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT241220C00500000 | 2024-04-11 11:10AM EDT | 500.00 | 1,521.70 | 1,554.80 | 1,559.90 | 0.00 | - | 1 | 11 | 0.00% |
| RUT241220C00550000 | 2024-01-29 2:25PM EDT | 550.00 | 1,440.95 | 1,485.00 | 1,491.60 | 0.00 | - | 1 | 0 | 0.00% |
| RUT241220C00900000 | 2023-12-29 12:38PM EDT | 900.00 | 1,151.10 | 1,126.40 | 1,132.30 | 0.00 | - | 10 | 10 | 0.00% |
| RUT241220C01200000 | 2024-02-28 1:32PM EDT | 1,200.00 | 884.00 | 951.60 | 962.70 | 0.00 | - | 1 | 2 | 79.12% |
| RUT241220C01250000 | 2023-12-13 3:40PM EDT | 1,250.00 | 721.16 | 737.90 | 747.30 | 0.00 | - | 7 | 8 | 0.00% |
| RUT241220C01300000 | 2023-12-13 3:40PM EDT | 1,300.00 | 675.86 | 692.20 | 701.30 | 0.00 | - | - | 7 | 0.00% |
| RUT241220C01350000 | 2023-07-12 12:10PM EDT | 1,350.00 | 672.34 | 662.90 | 670.50 | 0.00 | - | 1 | 11 | 0.00% |
| RUT241220C01400000 | 2024-05-30 1:29PM EDT | 1,400.00 | 697.32 | 704.70 | 708.20 | 0.00 | - | 1 | 12 | 46.52% |
| RUT241220C01450000 | 2023-09-07 11:50AM EDT | 1,450.00 | 506.30 | 407.10 | 413.10 | 0.00 | - | 5 | 10 | 0.00% |
| RUT241220C01500000 | 2024-05-30 1:48PM EDT | 1,500.00 | 602.02 | 610.10 | 613.50 | 0.00 | - | 7 | 149 | 42.03% |
| RUT241220C01550000 | 2024-01-18 12:52PM EDT | 1,550.00 | 441.90 | 547.50 | 556.00 | 0.00 | - | 3 | 6 | 36.51% |
| RUT241220C01600000 | 2024-05-10 2:09PM EDT | 1,600.00 | 504.30 | 516.60 | 520.10 | 0.00 | - | 1 | 6 | 37.79% |
| RUT241220C01650000 | 2024-05-17 12:20PM EDT | 1,650.00 | 498.23 | 470.70 | 474.10 | 0.00 | - | 60 | 131 | 35.77% |
| RUT241220C01700000 | 2024-05-17 12:20PM EDT | 1,700.00 | 452.93 | 425.40 | 428.80 | 0.00 | - | 360 | 1,990 | 33.84% |
| RUT241220C01750000 | 2024-04-15 12:39PM EDT | 1,750.00 | 331.90 | 414.90 | 418.70 | 0.00 | - | 5 | 814 | 39.47% |
| RUT241220C01800000 | 2024-05-02 3:40PM EDT | 1,800.00 | 300.27 | 337.90 | 341.30 | 0.00 | - | 6 | 6,632 | 30.30% |
| RUT241220C01850000 | 2024-05-03 11:05AM EDT | 1,850.00 | 278.00 | 296.30 | 299.30 | 0.00 | - | 150 | 1,507 | 28.64% |
| RUT241220C01900000 | 2024-05-07 10:48AM EDT | 1,900.00 | 269.08 | 256.60 | 259.50 | 0.00 | - | 400 | 1,805 | 27.19% |
| RUT241220C01950000 | 2024-05-17 1:07PM EDT | 1,950.00 | 244.48 | 219.10 | 221.60 | 0.00 | - | 900 | 965 | 25.81% |
| RUT241220C02000000 | 2024-05-31 1:38PM EDT | 2,000.00 | 177.20 | 184.20 | 186.90 | -33.71 | -15.98% | 10 | 4,587 | 24.67% |
| RUT241220C02050000 | 2024-05-20 10:02AM EDT | 2,050.00 | 177.80 | 152.20 | 154.40 | 0.00 | - | 4 | 1,220 | 23.53% |
| RUT241220C02100000 | 2024-05-31 11:53AM EDT | 2,100.00 | 115.70 | 123.50 | 125.70 | +9.40 | +8.84% | 14 | 5,714 | 22.61% |
| RUT241220C02150000 | 2024-05-31 11:47AM EDT | 2,150.00 | 91.95 | 98.30 | 100.20 | -10.66 | -10.39% | 1 | 2,396 | 21.75% |
| RUT241220C02200000 | 2024-05-30 2:46PM EDT | 2,200.00 | 73.70 | 76.70 | 78.40 | 0.00 | - | 5 | 5,167 | 21.02% |
| RUT241220C02250000 | 2024-05-24 11:16AM EDT | 2,250.00 | 61.25 | 58.60 | 60.10 | 0.00 | - | 3 | 1,074 | 20.38% |
| RUT241220C02300000 | 2024-05-31 11:08AM EDT | 2,300.00 | 40.95 | 44.00 | 45.40 | -6.85 | -14.33% | 6 | 1,325 | 19.88% |
| RUT241220C02350000 | 2024-05-29 10:21AM EDT | 2,350.00 | 28.90 | 32.60 | 33.90 | 0.00 | - | 3 | 903 | 19.51% |
| RUT241220C02400000 | 2024-05-31 11:08AM EDT | 2,400.00 | 22.34 | 23.80 | 25.10 | +2.44 | +12.26% | 10 | 878 | 19.24% |
| RUT241220C02450000 | 2024-05-24 11:12AM EDT | 2,450.00 | 19.12 | 17.40 | 18.40 | 0.00 | - | 2 | 450 | 19.03% |
| RUT241220C02500000 | 2024-05-30 1:48PM EDT | 2,500.00 | 13.05 | 12.70 | 13.60 | 0.00 | - | 8 | 1,195 | 18.96% |
| RUT241220C02550000 | 2024-05-21 2:25PM EDT | 2,550.00 | 16.00 | 9.30 | 10.10 | 0.00 | - | 1 | 51 | 18.97% |
| RUT241220C02600000 | 2024-05-24 1:53PM EDT | 2,600.00 | 7.85 | 6.90 | 7.70 | 0.00 | - | 16 | 1,546 | 19.11% |
| RUT241220C02650000 | 2024-05-30 3:16PM EDT | 2,650.00 | 5.50 | 5.20 | 5.90 | 0.00 | - | 1 | 990 | 19.28% |
| RUT241220C02700000 | 2024-05-30 3:17PM EDT | 2,700.00 | 4.55 | 4.00 | 4.70 | -0.05 | -1.09% | 1 | 533 | 19.59% |
| RUT241220C02750000 | 2024-05-28 12:06PM EDT | 2,750.00 | 4.20 | 3.20 | 3.80 | 0.00 | - | 4 | 59 | 19.92% |
| RUT241220C02800000 | 2024-05-23 11:32AM EDT | 2,800.00 | 3.60 | 2.55 | 3.20 | 0.00 | - | 4 | 421 | 20.37% |
| RUT241220C02850000 | 2024-03-12 1:13PM EDT | 2,850.00 | 7.59 | 4.90 | 5.70 | 0.00 | - | 4 | 37 | 23.50% |
| RUT241220C02900000 | 2024-05-10 11:16AM EDT | 2,900.00 | 2.15 | 1.70 | 2.20 | -1.06 | -33.02% | 3 | 271 | 21.08% |
| RUT241220C02950000 | 2024-05-23 1:39PM EDT | 2,950.00 | 1.75 | 1.40 | 1.90 | 0.00 | - | 2 | 44 | 21.52% |
| RUT241220C03000000 | 2024-05-31 12:05PM EDT | 3,000.00 | 1.25 | 1.15 | 1.60 | -0.50 | -28.57% | 3 | 1,771 | 21.87% |
| RUT241220C03050000 | 2024-04-26 9:58AM EDT | 3,050.00 | 1.83 | 1.20 | 1.55 | 0.00 | - | 10 | 33 | 22.60% |
| RUT241220C03100000 | 2024-05-16 2:18PM EDT | 3,100.00 | 1.73 | 0.75 | 1.20 | 0.00 | - | 1 | 144 | 22.66% |
| RUT241220C03150000 | 2024-04-16 2:34PM EDT | 3,150.00 | 1.20 | 1.10 | 1.70 | 0.00 | - | 1 | 107 | 24.47% |
| RUT241220C03200000 | 2024-05-14 3:56PM EDT | 3,200.00 | 1.32 | 0.50 | 0.95 | 0.00 | - | 40 | 907 | 23.52% |
Opciones de ventapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT241220P00500000 | 2024-05-10 9:30AM EDT | 500.00 | 0.17 | 0.05 | 0.30 | 0.00 | - | 2 | 768 | 63.38% |
| RUT241220P00550000 | 2024-05-10 9:30AM EDT | 550.00 | 0.27 | 0.00 | 0.30 | 0.00 | - | 4 | 201 | 58.45% |
| RUT241220P00600000 | 2024-04-16 1:43PM EDT | 600.00 | 0.95 | 0.00 | 0.45 | 0.00 | - | 4 | 6,272 | 56.67% |
| RUT241220P00650000 | 2024-02-05 1:21PM EDT | 650.00 | 1.65 | 0.85 | 1.50 | 0.00 | - | 17 | 21 | 62.93% |
| RUT241220P00700000 | 2024-02-01 1:42PM EDT | 700.00 | 1.95 | 1.10 | 1.80 | 0.00 | - | - | 15 | 60.59% |
| RUT241220P00750000 | 2024-01-16 12:01PM EDT | 750.00 | 2.05 | 1.40 | 3.10 | 0.00 | - | 1 | 2 | 60.22% |
| RUT241220P00800000 | 2024-04-17 1:06PM EDT | 800.00 | 1.90 | 0.30 | 0.85 | 0.00 | - | 6 | 49 | 50.27% |
| RUT241220P00850000 | 2024-04-22 11:04AM EDT | 850.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUT241220P00900000 | 2024-05-22 1:17PM EDT | 900.00 | 0.97 | 0.70 | 1.15 | 0.00 | - | 1 | 54 | 45.97% |
| RUT241220P00950000 | 2024-04-16 1:42PM EDT | 950.00 | 3.56 | 0.90 | 1.50 | 0.00 | - | 2 | 11 | 44.63% |
| RUT241220P01000000 | 2024-05-15 2:17PM EDT | 1,000.00 | 1.50 | 1.20 | 1.65 | 0.00 | - | 1 | 1,705 | 42.43% |
| RUT241220P01050000 | 2024-05-16 1:22PM EDT | 1,050.00 | 1.90 | 1.50 | 1.95 | 0.00 | - | 2 | 81 | 40.70% |
| RUT241220P01100000 | 2024-05-02 1:00PM EDT | 1,100.00 | 3.70 | 1.85 | 2.35 | 0.00 | - | 8 | 1,820 | 39.15% |
| RUT241220P01150000 | 2024-03-11 10:52AM EDT | 1,150.00 | 6.58 | 5.50 | 6.00 | 0.00 | - | 1 | 352 | 42.48% |
| RUT241220P01200000 | 2024-05-23 1:06PM EDT | 1,200.00 | 3.27 | 2.80 | 3.30 | 0.00 | - | 6 | 3,105 | 36.04% |
| RUT241220P01250000 | 2024-05-08 9:33AM EDT | 1,250.00 | 4.83 | 3.30 | 3.90 | 0.00 | - | 10 | 738 | 34.54% |
| RUT241220P01300000 | 2024-05-24 12:03PM EDT | 1,300.00 | 4.57 | 4.00 | 4.60 | 0.00 | - | 2 | 1,616 | 33.07% |
| RUT241220P01350000 | 2024-04-16 1:43PM EDT | 1,350.00 | 12.61 | 4.70 | 5.30 | 0.00 | - | 2 | 2,385 | 31.50% |
| RUT241220P01400000 | 2024-05-30 1:29PM EDT | 1,400.00 | 6.35 | 5.60 | 6.30 | 0.00 | - | 1 | 2,890 | 30.13% |
| RUT241220P01450000 | 2024-05-17 3:42PM EDT | 1,450.00 | 6.80 | 6.70 | 7.30 | 0.00 | - | 1 | 4,113 | 28.64% |
| RUT241220P01500000 | 2024-05-30 1:48PM EDT | 1,500.00 | 8.80 | 7.90 | 8.60 | 0.00 | - | 7 | 9,475 | 27.26% |
| RUT241220P01550000 | 2024-05-20 10:34AM EDT | 1,550.00 | 9.60 | 9.50 | 10.20 | 0.00 | - | 1 | 1,804 | 25.93% |
| RUT241220P01600000 | 2024-05-30 10:34AM EDT | 1,600.00 | 13.15 | 11.40 | 12.20 | 0.00 | - | 1 | 7,552 | 24.66% |
| RUT241220P01650000 | 2024-05-17 12:20PM EDT | 1,650.00 | 14.06 | 13.90 | 14.70 | 0.00 | - | 60 | 4,133 | 23.43% |
| RUT241220P01700000 | 2024-05-31 12:57PM EDT | 1,700.00 | 20.18 | 17.00 | 17.90 | +3.65 | +22.08% | 2 | 9,707 | 22.26% |
| RUT241220P01750000 | 2024-05-31 12:57PM EDT | 1,750.00 | 25.03 | 21.00 | 22.00 | +3.77 | +17.73% | 3 | 3,883 | 21.15% |
| RUT241220P01800000 | 2024-05-28 3:51PM EDT | 1,800.00 | 28.74 | 26.30 | 27.40 | 0.00 | - | 125 | 10,810 | 20.13% |
| RUT241220P01850000 | 2024-05-30 10:22AM EDT | 1,850.00 | 38.50 | 33.10 | 34.30 | 0.00 | - | 1 | 2,518 | 19.15% |
| RUT241220P01900000 | 2024-05-28 3:35PM EDT | 1,900.00 | 45.00 | 41.90 | 43.10 | 0.00 | - | 2 | 3,858 | 18.22% |
| RUT241220P01950000 | 2024-05-15 10:42AM EDT | 1,950.00 | 52.58 | 52.70 | 54.10 | 0.00 | - | 1 | 1,658 | 17.29% |
| RUT241220P02000000 | 2024-05-24 11:14AM EDT | 2,000.00 | 67.96 | 66.10 | 67.70 | 0.00 | - | 3 | 6,293 | 16.34% |
| RUT241220P02050000 | 2024-05-23 1:54PM EDT | 2,050.00 | 93.20 | 82.70 | 84.20 | 0.00 | - | 3 | 2,460 | 15.34% |
| RUT241220P02100000 | 2024-05-29 11:09AM EDT | 2,100.00 | 119.60 | 102.20 | 104.00 | 0.00 | - | 3 | 7,466 | 14.25% |
| RUT241220P02150000 | 2024-05-30 10:38AM EDT | 2,150.00 | 137.16 | 125.40 | 127.10 | 0.00 | - | 4 | 530 | 12.92% |
| RUT241220P02200000 | 2024-05-30 10:33AM EDT | 2,200.00 | 164.86 | 152.00 | 154.10 | 0.00 | - | 4 | 1,850 | 11.21% |
| RUT241220P02250000 | 2024-05-22 1:48PM EDT | 2,250.00 | 175.20 | 182.00 | 184.50 | 0.00 | - | 17 | 110 | 7.99% |
| RUT241220P02300000 | 2024-05-22 1:12PM EDT | 2,300.00 | 203.40 | 215.90 | 218.40 | 0.00 | - | 18 | 65 | 0.00% |
| RUT241220P02350000 | 2024-05-03 2:41PM EDT | 2,350.00 | 291.92 | 252.80 | 255.40 | 0.00 | - | 1 | 3 | 0.00% |
| RUT241220P02400000 | 2024-04-15 12:23PM EDT | 2,400.00 | 366.30 | 271.50 | 274.50 | 0.00 | - | 1 | 34 | 0.00% |
| RUT241220P02450000 | 2023-10-03 12:06PM EDT | 2,450.00 | 598.40 | 614.00 | 638.00 | 0.00 | - | - | 5 | 61.41% |
| RUT241220P02500000 | 2024-05-30 1:48PM EDT | 2,500.00 | 389.21 | 377.40 | 380.80 | 0.00 | - | 8 | 13 | 0.00% |
| RUT241220P02550000 | 2023-12-20 3:53PM EDT | 2,550.00 | 472.90 | 526.60 | 530.90 | 0.00 | - | - | 1 | 30.60% |
| RUT241220P02600000 | 2024-02-06 10:49AM EDT | 2,600.00 | 574.60 | 456.30 | 463.00 | 0.00 | - | 10 | 14 | 0.00% |
| RUT241220P02650000 | 2023-08-08 11:28AM EDT | 2,650.00 | 592.10 | 654.00 | 661.00 | 0.00 | - | 1 | 8 | 40.37% |
| RUT241220P02900000 | 2024-03-15 11:17AM EDT | 2,900.00 | 770.94 | 801.50 | 817.80 | 0.00 | - | 150 | 472 | 0.00% |
| RUT241220P02950000 | 2024-03-15 11:17AM EDT | 2,950.00 | 818.07 | 849.00 | 865.40 | 0.00 | - | 150 | 477 | 0.00% |
| RUT241220P03000000 | 2024-05-10 2:09PM EDT | 3,000.00 | 866.00 | 850.30 | 854.00 | 0.00 | - | 3 | 479 | 0.00% |
| RUT241220P03050000 | 2024-03-15 11:17AM EDT | 3,050.00 | 912.89 | 944.40 | 960.90 | 0.00 | - | 150 | 472 | 0.00% |
| RUT241220P03200000 | 2024-05-09 2:28PM EDT | 3,200.00 | 1,045.00 | 1,043.50 | 1,047.30 | 0.00 | - | 1 | 9 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.