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
61.769,53 -485,65 (-0,78%)
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 comprapara21 de marzo de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT250321C01400000 | 2024-06-06 12:54PM EDT | 1,400.00 | 695.15 | 648.70 | 655.10 | 0.00 | - | - | 1 | 40.83% |
| RUT250321C01750000 | 2024-05-17 1:35PM EDT | 1,750.00 | 433.61 | 341.90 | 345.10 | 0.00 | - | 750 | 750 | 29.09% |
| RUT250321C01970000 | 2024-04-16 10:33AM EDT | 1,970.00 | 189.00 | 262.40 | 267.20 | 0.00 | - | - | 7 | 35.94% |
| RUT250321C01990000 | 2024-04-16 9:38AM EDT | 1,990.00 | 180.10 | 254.50 | 258.00 | 0.00 | - | - | 3 | 35.92% |
| RUT250321C02000000 | 2024-06-05 2:45PM EDT | 2,000.00 | 211.24 | 167.50 | 169.70 | 0.00 | - | 200 | 1,356 | 23.84% |
| RUT250321C02010000 | 2024-04-23 12:26PM EDT | 2,010.00 | 190.23 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.05% |
| RUT250321C02020000 | 2024-04-18 9:54AM EDT | 2,020.00 | 157.00 | 229.10 | 233.60 | 0.00 | - | - | 4 | 34.30% |
| RUT250321C02050000 | 2024-05-06 9:34AM EDT | 2,050.00 | 194.29 | 178.50 | 183.50 | 0.00 | - | 1 | 50 | 28.95% |
| RUT250321C02060000 | 2024-06-06 12:21PM EDT | 2,060.00 | 165.29 | 135.00 | 136.90 | 0.00 | - | 38 | 38 | 22.89% |
| RUT250321C02070000 | 2024-06-10 9:30AM EDT | 2,070.00 | 137.34 | 130.00 | 131.90 | 0.00 | - | 1 | 8 | 22.75% |
| RUT250321C02080000 | 2024-06-10 9:30AM EDT | 2,080.00 | 132.29 | 125.20 | 127.00 | 0.00 | - | 1 | 7 | 22.62% |
| RUT250321C02090000 | 2024-06-07 9:30AM EDT | 2,090.00 | 137.27 | 120.40 | 122.20 | 0.00 | - | 1 | 26 | 22.48% |
| RUT250321C02100000 | 2024-06-07 9:30AM EDT | 2,100.00 | 132.22 | 115.70 | 117.50 | 0.00 | - | 1 | 1,401 | 22.34% |
| RUT250321C02110000 | 2024-05-01 1:02PM EDT | 2,110.00 | 120.00 | 152.50 | 156.40 | 0.00 | - | - | 5 | 28.46% |
| RUT250321C02130000 | 2024-03-22 9:35AM EDT | 2,130.00 | 190.40 | 107.60 | 111.00 | 0.00 | - | 5 | 5 | 22.95% |
| RUT250321C02140000 | 2024-05-13 3:50PM EDT | 2,140.00 | 145.60 | 125.20 | 127.10 | 0.00 | - | 11 | 14 | 25.79% |
| RUT250321C02150000 | 2024-04-04 2:55PM EDT | 2,150.00 | 162.00 | 132.40 | 135.80 | 0.00 | - | 6 | 6 | 27.55% |
| RUT250321C02160000 | 2024-05-10 3:59PM EDT | 2,160.00 | 133.20 | 100.20 | 105.20 | 0.00 | - | - | 5 | 23.57% |
| RUT250321C02170000 | 2024-05-09 3:44PM EDT | 2,170.00 | 137.70 | 96.20 | 101.20 | 0.00 | - | 3 | 3 | 23.45% |
| RUT250321C02180000 | 2024-06-06 3:35PM EDT | 2,180.00 | 106.69 | 82.90 | 84.60 | 0.00 | - | 1 | 3 | 21.42% |
| RUT250321C02190000 | 2024-05-10 10:52AM EDT | 2,190.00 | 121.20 | 88.40 | 93.10 | 0.00 | - | - | 5 | 23.15% |
| RUT250321C02200000 | 2024-06-06 12:21PM EDT | 2,200.00 | 98.09 | 76.00 | 77.50 | 0.00 | - | 38 | 163 | 21.21% |
| RUT250321C02210000 | 2024-04-15 2:08PM EDT | 2,210.00 | 94.61 | 130.40 | 134.10 | 0.00 | - | - | 20 | 30.14% |
| RUT250321C02250000 | 2024-05-24 11:16AM EDT | 2,250.00 | 60.30 | 60.60 | 62.00 | -31.84 | -34.56% | 3 | 1,301 | 20.78% |
| RUT250321C02270000 | 2024-05-28 9:30AM EDT | 2,270.00 | 90.01 | 55.20 | 56.60 | 0.00 | - | 1 | 1 | 20.64% |
| RUT250321C02300000 | 2024-06-06 12:16PM EDT | 2,300.00 | 47.80 | 47.90 | 49.30 | -16.55 | -25.72% | 3 | 2,675 | 20.46% |
| RUT250321C02310000 | 2024-04-12 2:59PM EDT | 2,310.00 | 70.70 | 74.10 | 78.10 | 0.00 | - | 2 | 2 | 25.71% |
| RUT250321C02350000 | 2024-05-31 10:16AM EDT | 2,350.00 | 56.04 | 37.70 | 39.00 | 0.00 | - | 495 | 496 | 20.21% |
| RUT250321C02360000 | 2024-05-28 9:30AM EDT | 2,360.00 | 61.12 | 35.90 | 37.20 | 0.00 | - | 1 | 1 | 20.17% |
| RUT250321C02370000 | 2024-04-12 11:39AM EDT | 2,370.00 | 61.10 | 57.80 | 61.50 | 0.00 | - | 2 | 2 | 25.04% |
| RUT250321C02380000 | 2024-06-12 10:56AM EDT | 2,380.00 | 53.10 | 32.60 | 33.90 | 0.00 | - | 8 | 36 | 20.12% |
| RUT250321C02390000 | 2024-04-12 1:54PM EDT | 2,390.00 | 54.00 | 53.00 | 56.70 | 0.00 | - | 4 | 4 | 24.85% |
| RUT250321C02400000 | 2024-06-06 3:35PM EDT | 2,400.00 | 40.57 | 29.60 | 30.80 | 0.00 | - | 2 | 266 | 20.05% |
| RUT250321C02420000 | 2024-05-15 3:52PM EDT | 2,420.00 | 60.35 | 26.80 | 28.00 | 0.00 | - | 2 | 10 | 20.00% |
| RUT250321C02430000 | 2024-05-15 3:52PM EDT | 2,430.00 | 57.90 | 25.50 | 26.70 | 0.00 | - | 4 | 6 | 19.98% |
| RUT250321C02440000 | 2024-05-15 3:52PM EDT | 2,440.00 | 55.60 | 24.30 | 25.50 | 0.00 | - | 2 | 5 | 19.97% |
| RUT250321C02450000 | 2024-05-31 11:56AM EDT | 2,450.00 | 33.46 | 23.10 | 24.30 | 0.00 | - | 2 | 10 | 19.95% |
| RUT250321C02470000 | 2024-04-12 3:53PM EDT | 2,470.00 | 37.80 | 37.50 | 40.80 | 0.00 | - | 2 | 13 | 24.24% |
| RUT250321C02490000 | 2024-05-24 9:32AM EDT | 2,490.00 | 30.40 | 19.00 | 20.10 | 0.00 | - | 7 | 7 | 19.90% |
| RUT250321C02500000 | 2024-06-06 3:35PM EDT | 2,500.00 | 25.37 | 18.10 | 19.20 | 0.00 | - | 1 | 167 | 19.90% |
| RUT250321C02550000 | 2024-05-03 2:48PM EDT | 2,550.00 | 27.66 | 20.90 | 23.50 | 0.00 | - | 1 | 1 | 22.35% |
| RUT250321C02600000 | 2024-06-10 12:12PM EDT | 2,600.00 | 13.28 | 11.20 | 12.10 | 0.00 | - | 2 | 11 | 19.95% |
| RUT250321C02650000 | 2024-06-10 12:12PM EDT | 2,650.00 | 10.55 | 8.80 | 9.70 | 0.00 | - | 2 | 7 | 20.04% |
| RUT250321C02700000 | 2024-06-13 9:56AM EDT | 2,700.00 | 9.00 | 7.10 | 7.90 | 0.00 | - | 10 | 12 | 20.19% |
| RUT250321C02800000 | 2024-06-11 2:26PM EDT | 2,800.00 | 5.49 | 4.70 | 5.40 | 0.00 | - | 400 | 900 | 20.60% |
| RUT250321C02900000 | 2024-03-21 11:28AM EDT | 2,900.00 | 14.10 | 5.00 | 6.20 | 0.00 | - | - | 17 | 22.86% |
| RUT250321C03000000 | 2024-06-11 11:03AM EDT | 3,000.00 | 3.10 | 2.45 | 3.00 | 0.00 | - | 4 | 16 | 21.84% |
| RUT250321C03100000 | 2024-06-12 9:33AM EDT | 3,100.00 | 2.50 | 1.85 | 2.35 | 0.00 | - | 1 | 39 | 22.51% |
Opciones de ventapara21 de marzo de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT250321P01050000 | 2024-06-11 1:13PM EDT | 1,050.00 | 3.30 | 3.50 | 4.00 | 0.00 | - | 4,038 | 4,040 | 37.04% |
| RUT250321P01100000 | 2024-04-16 10:34AM EDT | 1,100.00 | 8.40 | 2.85 | 4.70 | 0.00 | - | 5 | 25 | 35.57% |
| RUT250321P01150000 | 2024-05-16 1:29PM EDT | 1,150.00 | 3.20 | 4.90 | 5.50 | 0.00 | - | - | 3 | 34.14% |
| RUT250321P01200000 | 2024-04-24 9:59AM EDT | 1,200.00 | 8.20 | 4.60 | 5.70 | 0.00 | - | 10 | 410 | 32.04% |
| RUT250321P01250000 | 2024-06-11 9:40AM EDT | 1,250.00 | 5.90 | 6.70 | 7.30 | 0.00 | - | 1 | 4 | 31.22% |
| RUT250321P01300000 | 2024-05-22 1:18PM EDT | 1,300.00 | 6.56 | 7.80 | 8.40 | 0.00 | - | 2 | 47 | 29.81% |
| RUT250321P01350000 | 2024-06-05 1:56PM EDT | 1,350.00 | 8.05 | 9.10 | 9.80 | 0.00 | - | - | 25 | 28.51% |
| RUT250321P01400000 | 2024-06-06 12:54PM EDT | 1,400.00 | 9.50 | 10.70 | 11.40 | 0.00 | - | - | 1 | 27.22% |
| RUT250321P01450000 | 2024-06-03 2:17PM EDT | 1,450.00 | 11.68 | 12.60 | 13.30 | 0.00 | - | 200 | 200 | 25.96% |
| RUT250321P01500000 | 2024-06-11 2:26PM EDT | 1,500.00 | 13.39 | 14.90 | 15.70 | 0.00 | - | 400 | 1,154 | 24.79% |
| RUT250321P01550000 | 2024-06-13 2:40PM EDT | 1,550.00 | 15.30 | 17.80 | 18.70 | 0.00 | - | 9 | 59 | 23.69% |
| RUT250321P01600000 | 2024-06-14 11:49AM EDT | 1,600.00 | 22.44 | 21.40 | 22.30 | +6.24 | +38.52% | 1 | 92 | 22.61% |
| RUT250321P01650000 | 2024-06-12 10:25AM EDT | 1,650.00 | 19.00 | 25.90 | 26.90 | 0.00 | - | 6 | 266 | 21.62% |
| RUT250321P01670000 | 2024-06-10 12:12PM EDT | 1,670.00 | 25.72 | 28.00 | 29.00 | 0.00 | - | 2 | 1 | 21.23% |
| RUT250321P01680000 | 2024-05-17 1:07PM EDT | 1,680.00 | 24.37 | 29.10 | 30.20 | 0.00 | - | 750 | 750 | 21.06% |
| RUT250321P01700000 | 2024-06-10 1:18PM EDT | 1,700.00 | 28.87 | 31.50 | 32.60 | 0.00 | - | 150 | 1,286 | 20.68% |
| RUT250321P01720000 | 2024-06-10 12:12PM EDT | 1,720.00 | 31.52 | 34.10 | 35.30 | 0.00 | - | 2 | 1 | 20.32% |
| RUT250321P01750000 | 2024-04-11 9:34AM EDT | 1,750.00 | 51.24 | 35.40 | 38.40 | 0.00 | - | 1 | 2 | 19.51% |
| RUT250321P01760000 | 2024-05-23 3:40PM EDT | 1,760.00 | 38.09 | 40.10 | 41.40 | 0.00 | - | 4 | 529 | 19.63% |
| RUT250321P01800000 | 2024-05-31 11:54AM EDT | 1,800.00 | 42.88 | 47.20 | 48.50 | 0.00 | - | 2 | 204 | 18.93% |
| RUT250321P01850000 | 2024-06-10 1:18PM EDT | 1,850.00 | 53.28 | 57.80 | 59.20 | 0.00 | - | 2 | 52 | 18.10% |
| RUT250321P01900000 | 2024-06-11 3:48PM EDT | 1,900.00 | 64.30 | 70.50 | 72.00 | 0.00 | - | 100 | 1,354 | 17.25% |
| RUT250321P01940000 | 2024-05-28 9:33AM EDT | 1,940.00 | 64.60 | 82.40 | 83.90 | 0.00 | - | 1 | 1 | 16.55% |
| RUT250321P01950000 | 2024-06-12 3:28PM EDT | 1,950.00 | 70.00 | 85.60 | 87.10 | 0.00 | - | 2 | 501 | 16.37% |
| RUT250321P01990000 | 2024-06-14 3:16PM EDT | 1,990.00 | 100.00 | 99.40 | 101.10 | +16.40 | +19.62% | 1 | 43 | 15.63% |
| RUT250321P02000000 | 2024-06-12 11:12AM EDT | 2,000.00 | 78.00 | 103.20 | 104.80 | 0.00 | - | 1 | 2,189 | 15.43% |
| RUT250321P02030000 | 2024-03-15 12:52PM EDT | 2,030.00 | 127.50 | 135.30 | 138.50 | 0.00 | - | - | 1 | 17.93% |
| RUT250321P02040000 | 2024-05-28 9:33AM EDT | 2,040.00 | 93.30 | 119.30 | 121.00 | 0.00 | - | 1 | 1 | 14.62% |
| RUT250321P02050000 | 2024-04-09 12:32PM EDT | 2,050.00 | 118.10 | 104.90 | 108.50 | 0.00 | - | - | 125 | 11.98% |
| RUT250321P02070000 | 2024-04-26 3:26PM EDT | 2,070.00 | 147.50 | 106.50 | 109.90 | 0.00 | - | 6 | 6 | 10.36% |
| RUT250321P02080000 | 2024-04-17 11:34AM EDT | 2,080.00 | 180.90 | 106.30 | 109.10 | 0.00 | - | 1 | 2 | 9.22% |
| RUT250321P02090000 | 2024-05-06 11:15AM EDT | 2,090.00 | 134.45 | 116.10 | 119.60 | 0.00 | - | - | 2 | 9.78% |
| RUT250321P02100000 | 2024-06-14 1:17PM EDT | 2,100.00 | 146.76 | 147.00 | 148.80 | +16.99 | +13.09% | 2 | 1,666 | 13.21% |
| RUT250321P02110000 | 2024-05-13 3:50PM EDT | 2,110.00 | 135.60 | 124.80 | 126.60 | 0.00 | - | 3 | 12 | 8.53% |
| RUT250321P02120000 | 2024-05-10 11:31AM EDT | 2,120.00 | 141.08 | 143.10 | 148.80 | 0.00 | - | 2 | 3 | 11.01% |
| RUT250321P02130000 | 2024-05-22 2:43PM EDT | 2,130.00 | 133.04 | 162.50 | 164.40 | 0.00 | - | 2 | 7 | 12.36% |
| RUT250321P02140000 | 2024-05-22 2:39PM EDT | 2,140.00 | 137.76 | 167.90 | 169.90 | 0.00 | - | 2 | 21 | 12.06% |
| RUT250321P02150000 | 2024-05-31 10:05AM EDT | 2,150.00 | 143.77 | 173.40 | 175.40 | 0.00 | - | 2 | 65 | 11.71% |
| RUT250321P02160000 | 2024-05-23 1:18PM EDT | 2,160.00 | 152.23 | 179.10 | 181.10 | 0.00 | - | 4 | 42 | 11.34% |
| RUT250321P02170000 | 2024-05-23 12:04PM EDT | 2,170.00 | 152.39 | 184.80 | 186.90 | 0.00 | - | 4 | 35 | 10.94% |
| RUT250321P02180000 | 2024-05-22 2:36PM EDT | 2,180.00 | 156.42 | 190.70 | 192.90 | 0.00 | - | 13 | 32 | 10.50% |
| RUT250321P02190000 | 2024-05-22 2:47PM EDT | 2,190.00 | 159.80 | 196.70 | 198.90 | 0.00 | - | 27 | 36 | 9.99% |
| RUT250321P02200000 | 2024-05-30 10:03AM EDT | 2,200.00 | 177.85 | 202.80 | 205.10 | 0.00 | - | 6 | 72 | 9.40% |
| RUT250321P02240000 | 2024-05-22 12:47PM EDT | 2,240.00 | 175.90 | 228.50 | 231.00 | 0.00 | - | 5 | 9 | 0.00% |
| RUT250321P02250000 | 2024-05-16 11:46AM EDT | 2,250.00 | 182.75 | 235.20 | 237.80 | 0.00 | - | 900 | 901 | 0.00% |
| RUT250321P02260000 | 2024-05-20 11:14AM EDT | 2,260.00 | 185.29 | 242.00 | 244.60 | 0.00 | - | - | 1 | 0.00% |
| RUT250321P02270000 | 2024-05-20 11:12AM EDT | 2,270.00 | 191.19 | 249.00 | 251.60 | 0.00 | - | - | 3 | 0.00% |
| RUT250321P02280000 | 2024-05-20 11:18AM EDT | 2,280.00 | 195.79 | 256.00 | 258.70 | 0.00 | - | - | 4 | 0.00% |
| RUT250321P02300000 | 2024-05-03 2:48PM EDT | 2,300.00 | 259.25 | 219.40 | 223.50 | 0.00 | - | 1 | 1 | 0.00% |
| RUT250321P02360000 | 2024-04-01 12:36PM EDT | 2,360.00 | 256.10 | 308.10 | 315.40 | 0.00 | - | 1 | 4 | 0.00% |
| RUT250321P02400000 | 2024-05-03 2:48PM EDT | 2,400.00 | 329.09 | 288.20 | 292.50 | 0.00 | - | 1 | 1 | 0.00% |
| RUT250321P02600000 | 2024-04-01 9:36AM EDT | 2,600.00 | 423.90 | 542.80 | 547.50 | 0.00 | - | 5 | 5 | 0.00% |
| RUT250321P03000000 | 2024-06-06 12:54PM EDT | 3,000.00 | 850.25 | 893.10 | 899.80 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.