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
62.369,19 +291,57 (+0,47%)
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 junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT250620C01000000 | 2024-01-22 11:23AM EDT | 1,000.00 | 1,020.69 | 1,014.00 | 1,038.00 | 0.00 | - | - | 4 | 0.00% |
| RUT250620C01200000 | 2023-12-26 11:46AM EDT | 1,200.00 | 908.42 | 820.90 | 844.90 | 0.00 | - | - | 3 | 0.00% |
| RUT250620C01250000 | 2023-12-26 11:46AM EDT | 1,250.00 | 864.57 | 776.00 | 800.00 | 0.00 | - | - | 3 | 0.00% |
| RUT250620C01350000 | 2023-10-05 1:14PM EDT | 1,350.00 | 494.59 | 509.00 | 533.00 | 0.00 | - | - | 6 | 0.00% |
| RUT250620C01400000 | 2023-11-03 11:23AM EDT | 1,400.00 | 478.58 | 559.30 | 571.60 | 0.00 | - | 7 | 7 | 0.00% |
| RUT250620C01450000 | 2023-11-03 11:23AM EDT | 1,450.00 | 440.65 | 519.00 | 531.20 | 0.00 | - | 7 | 7 | 0.00% |
| RUT250620C01500000 | 2023-10-03 3:44PM EDT | 1,500.00 | 396.73 | 354.50 | 378.00 | 0.00 | - | - | 0 | 0.00% |
| RUT250620C01600000 | 2024-05-24 2:37PM EDT | 1,600.00 | 552.86 | 549.00 | 573.00 | 0.00 | - | 1 | 23 | 37.21% |
| RUT250620C01750000 | 2023-10-25 10:20AM EDT | 1,750.00 | 182.00 | 0.00 | 0.00 | 0.00 | - | 400 | 416 | 0.00% |
| RUT250620C01800000 | 2023-12-20 3:53PM EDT | 1,800.00 | 380.60 | 315.60 | 321.30 | 0.00 | - | 1 | 436 | 18.81% |
| RUT250620C01850000 | 2023-11-09 5:00PM EDT | 1,850.00 | 137.90 | 247.80 | 263.50 | 0.00 | - | - | 3 | 15.38% |
| RUT250620C01900000 | 2024-04-01 9:34AM EDT | 1,900.00 | 377.06 | 254.20 | 262.90 | 0.00 | - | 6 | 8 | 20.19% |
| RUT250620C01950000 | 2024-05-30 10:22AM EDT | 1,950.00 | 273.48 | 275.00 | 299.00 | 0.00 | - | 1 | 194 | 28.52% |
| RUT250620C02000000 | 2024-05-29 10:22AM EDT | 2,000.00 | 232.60 | 242.00 | 266.00 | 0.00 | - | 1 | 740 | 27.57% |
| RUT250620C02050000 | 2024-05-30 2:46PM EDT | 2,050.00 | 213.83 | 211.00 | 235.00 | 0.00 | - | 3 | 57 | 26.70% |
| RUT250620C02100000 | 2024-05-30 2:46PM EDT | 2,100.00 | 185.65 | 186.00 | 202.00 | 0.00 | - | 3 | 233 | 25.42% |
| RUT250620C02150000 | 2024-05-24 9:51AM EDT | 2,150.00 | 158.20 | 160.00 | 176.00 | 0.00 | - | 7 | 264 | 24.76% |
| RUT250620C02200000 | 2024-05-30 10:30AM EDT | 2,200.00 | 133.30 | 135.00 | 151.00 | 0.00 | - | 100 | 642 | 24.01% |
| RUT250620C02250000 | 2024-05-20 10:45AM EDT | 2,250.00 | 118.20 | 114.00 | 130.00 | -24.00 | -16.88% | 1 | 32 | 23.53% |
| RUT250620C02300000 | 2024-04-19 11:13AM EDT | 2,300.00 | 77.38 | 117.80 | 121.90 | 0.00 | - | 10 | 732 | 24.41% |
| RUT250620C02350000 | 2024-05-31 10:10AM EDT | 2,350.00 | 82.50 | 80.00 | 90.00 | +3.00 | +3.77% | 2 | 18 | 22.10% |
| RUT250620C02400000 | 2024-05-24 1:51PM EDT | 2,400.00 | 70.04 | 66.00 | 76.00 | 0.00 | - | 40 | 238 | 21.80% |
| RUT250620C02450000 | 2024-05-31 10:10AM EDT | 2,450.00 | 56.70 | 53.00 | 63.00 | -11.40 | -16.74% | 2 | 274 | 21.41% |
| RUT250620C02500000 | 2024-05-16 9:45AM EDT | 2,500.00 | 62.71 | 43.00 | 53.00 | 0.00 | - | 10 | 1,203 | 21.24% |
| RUT250620C02550000 | 2024-05-30 10:23AM EDT | 2,550.00 | 37.80 | 34.00 | 44.00 | +1.20 | +3.28% | 3 | 153 | 21.03% |
| RUT250620C02600000 | 2024-05-28 1:25PM EDT | 2,600.00 | 32.60 | 27.00 | 37.00 | 0.00 | - | 7 | 115 | 20.95% |
| RUT250620C02650000 | 2024-05-30 10:22AM EDT | 2,650.00 | 24.73 | 21.00 | 31.00 | 0.00 | - | 1 | 41 | 20.88% |
| RUT250620C02700000 | 2024-05-14 12:14PM EDT | 2,700.00 | 28.90 | 17.00 | 27.00 | 0.00 | - | 1,000 | 1,008 | 21.06% |
| RUT250620C02750000 | 2024-05-31 10:10AM EDT | 2,750.00 | 17.60 | 13.00 | 23.00 | +0.90 | +5.39% | 5 | 239 | 21.11% |
| RUT250620C02800000 | 2024-05-28 10:23AM EDT | 2,800.00 | 15.70 | 10.00 | 20.00 | 0.00 | - | 1 | 1,252 | 21.28% |
| RUT250620C02900000 | 2024-05-28 11:38AM EDT | 2,900.00 | 10.80 | 5.00 | 15.00 | 0.00 | - | 10 | 10 | 21.54% |
| RUT250620C02950000 | 2024-05-15 10:25AM EDT | 2,950.00 | 13.20 | 4.00 | 14.00 | 0.00 | - | - | 10 | 22.02% |
| RUT250620C03000000 | 2024-05-16 2:45PM EDT | 3,000.00 | 11.20 | 3.00 | 13.00 | 0.00 | - | - | 40 | 22.44% |
Opciones de ventapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT250620P00950000 | 2024-05-08 11:42AM EDT | 950.00 | 3.90 | 0.10 | 10.00 | 0.00 | - | 3 | 28 | 43.42% |
| RUT250620P01000000 | 2024-01-22 11:23AM EDT | 1,000.00 | 9.45 | 7.00 | 12.20 | 0.00 | - | 150 | 204 | 42.49% |
| RUT250620P01050000 | 2024-05-03 11:09AM EDT | 1,050.00 | 6.19 | 0.10 | 10.00 | 0.00 | - | 2 | 10 | 38.44% |
| RUT250620P01100000 | 2024-02-21 11:03AM EDT | 1,100.00 | 11.73 | 5.80 | 10.60 | 0.00 | - | 2 | 8 | 36.54% |
| RUT250620P01150000 | 2023-12-26 11:46AM EDT | 1,150.00 | 17.05 | 10.70 | 16.30 | 0.00 | - | 3 | 164 | 37.57% |
| RUT250620P01200000 | 2023-12-26 11:46AM EDT | 1,200.00 | 19.20 | 13.50 | 17.80 | 0.00 | - | 3 | 405 | 35.98% |
| RUT250620P01250000 | 2023-08-22 9:36AM EDT | 1,250.00 | 33.30 | 33.00 | 35.70 | 0.00 | - | - | 2 | 40.40% |
| RUT250620P01300000 | 2024-02-27 3:42PM EDT | 1,300.00 | 16.70 | 8.00 | 18.00 | 0.00 | - | 1 | 464 | 31.62% |
| RUT250620P01350000 | 2024-05-30 10:24AM EDT | 1,350.00 | 13.20 | 7.00 | 17.00 | 0.00 | - | 6 | 631 | 29.11% |
| RUT250620P01400000 | 2024-05-06 3:37PM EDT | 1,400.00 | 14.50 | 9.00 | 19.00 | -1.50 | -9.38% | 12 | 363 | 27.84% |
| RUT250620P01450000 | 2024-05-31 11:43AM EDT | 1,450.00 | 16.90 | 11.00 | 21.00 | -0.50 | -2.87% | 15 | 1,506 | 26.52% |
| RUT250620P01500000 | 2024-05-31 10:37AM EDT | 1,500.00 | 20.90 | 14.00 | 24.00 | +2.69 | +14.77% | 1 | 1,127 | 25.45% |
| RUT250620P01550000 | 2024-05-16 2:26PM EDT | 1,550.00 | 21.90 | 17.00 | 27.00 | 0.00 | - | 29 | 64 | 24.28% |
| RUT250620P01600000 | 2024-05-31 11:56AM EDT | 1,600.00 | 28.00 | 21.00 | 31.00 | +3.65 | +14.99% | 1 | 1,132 | 23.27% |
| RUT250620P01650000 | 2024-05-10 11:05AM EDT | 1,650.00 | 33.83 | 26.00 | 36.00 | 0.00 | - | 2 | 224 | 22.36% |
| RUT250620P01700000 | 2024-05-30 10:24AM EDT | 1,700.00 | 38.40 | 31.00 | 41.00 | 0.00 | - | 5 | 1,611 | 21.30% |
| RUT250620P01750000 | 2024-05-06 11:59AM EDT | 1,750.00 | 49.86 | 38.00 | 48.00 | 0.00 | - | 900 | 1,298 | 20.47% |
| RUT250620P01800000 | 2024-03-14 9:56AM EDT | 1,800.00 | 70.40 | 76.40 | 79.70 | 0.00 | - | 1 | 781 | 23.32% |
| RUT250620P01850000 | 2024-05-24 1:51PM EDT | 1,850.00 | 61.10 | 55.00 | 65.00 | 0.00 | - | 40 | 166 | 18.75% |
| RUT250620P01900000 | 2024-05-28 3:18PM EDT | 1,900.00 | 73.55 | 66.00 | 76.00 | 0.00 | - | 200 | 1,385 | 17.94% |
| RUT250620P01950000 | 2024-05-01 9:51AM EDT | 1,950.00 | 120.80 | 79.00 | 89.00 | 0.00 | - | 10 | 73 | 17.16% |
| RUT250620P02000000 | 2024-05-31 3:28PM EDT | 2,000.00 | 101.66 | 93.00 | 103.00 | -5.84 | -5.43% | 200 | 660 | 16.24% |
| RUT250620P02050000 | 2024-05-30 11:05AM EDT | 2,050.00 | 122.43 | 106.00 | 122.00 | 0.00 | - | 3 | 201 | 15.65% |
| RUT250620P02100000 | 2024-05-30 11:05AM EDT | 2,100.00 | 141.58 | 124.00 | 140.00 | 0.00 | - | 3 | 292 | 14.60% |
| RUT250620P02150000 | 2024-05-17 12:17PM EDT | 2,150.00 | 148.20 | 145.00 | 161.00 | 0.00 | - | 6 | 36 | 13.53% |
| RUT250620P02200000 | 2024-05-21 12:13PM EDT | 2,200.00 | 169.30 | 168.00 | 184.00 | 0.00 | - | 10 | 216 | 12.23% |
| RUT250620P02250000 | 2024-05-07 10:48AM EDT | 2,250.00 | 215.02 | 193.00 | 209.00 | 0.00 | - | 14 | 551 | 10.50% |
| RUT250620P02300000 | 2024-05-16 10:32AM EDT | 2,300.00 | 219.90 | 217.00 | 241.00 | 0.00 | - | 4 | 5 | 8.68% |
| RUT250620P02350000 | 2024-02-29 5:12PM EDT | 2,350.00 | 292.03 | 234.00 | 258.00 | 0.00 | - | 2 | 11 | 0.00% |
| RUT250620P02400000 | 2024-02-27 4:08PM EDT | 2,400.00 | 322.20 | 264.00 | 288.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUT250620P02450000 | 2023-10-19 12:40PM EDT | 2,450.00 | 585.50 | 527.60 | 531.70 | 0.00 | - | 1 | 0 | 33.18% |
| RUT250620P02500000 | 2023-12-14 10:51AM EDT | 2,500.00 | 422.85 | 466.90 | 476.80 | 0.00 | - | 1 | 1 | 20.32% |
| RUT250620P02650000 | 2023-09-26 3:50PM EDT | 2,650.00 | 711.00 | 808.50 | 831.80 | 0.00 | - | 1 | 0 | 51.34% |
| RUT250620P02750000 | 2024-02-16 10:36AM EDT | 2,750.00 | 601.55 | 587.00 | 611.00 | 0.00 | - | 3 | 7 | 0.00% |
| RUT250620P02800000 | 2024-01-22 11:23AM EDT | 2,800.00 | 687.62 | 677.00 | 699.00 | 0.00 | - | - | 4 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.