Mercados españoles cerrados en 1 hr 16 mins
IBEX 35
11.052,40 +92,90 (+0,85%) Euro Stoxx 50
4.904,26 +23,84 (+0,49%) Dólar/Euro
1,0750 +0,0015 (+0,14%) Petróleo Brent
84,76 +0,51 (+0,61%) Oro
2.339,40 +10,40 (+0,45%) Bitcoin EUR
60.105,43 -680,38 (-1,12%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:59AM EDT. Mercado abierto.
Precio de ejercicio:1400.00
Opciones de comprapara18 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240621C01400000 | 2024-06-07 1:56PM EDT | 2024-06-21 | 631.03 | 622.10 | 624.70 | 0.00 | - | 6 | 9 | 141.55% |
| RUT240920C01400000 | 2023-12-11 10:30AM EDT | 2024-09-20 | 540.90 | 588.30 | 595.40 | 0.00 | - | - | 2 | 0.00% |
| RUTW240930C01400000 | 2023-12-13 3:41PM EDT | 2024-09-30 | 574.07 | 588.30 | 596.30 | 0.00 | - | - | 11 | 0.00% |
| RUT241220C01400000 | 2024-05-30 1:29PM EDT | 2024-12-20 | 697.32 | 652.90 | 656.30 | 0.00 | - | 1 | 12 | 44.43% |
| RUT250321C01400000 | 2024-06-06 12:54PM EDT | 2025-03-21 | 695.15 | 669.80 | 674.50 | 0.00 | - | - | 1 | 42.06% |
| RUT250620C01400000 | 2023-11-03 11:23AM EDT | 2025-06-20 | 478.58 | 559.30 | 571.60 | 0.00 | - | 7 | 7 | 0.00% |
| RUT251219C01400000 | 2024-03-13 10:22AM EDT | 2025-12-19 | 777.06 | 715.90 | 729.40 | 0.00 | - | 1 | 2 | 39.78% |
| RUT261218C01400000 | 2024-03-20 10:49AM EDT | 2026-12-18 | 786.65 | 699.00 | 723.00 | 0.00 | - | 1 | 0 | 30.02% |
Opciones de ventapara18 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240621P01400000 | 2024-06-07 1:56PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 4,038 | 107.03% |
| RUTW240628P01400000 | 2024-06-05 3:06PM EDT | 2024-06-28 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 622 | 68.16% |
| RUTW240705P01400000 | 2024-06-07 11:15AM EDT | 2024-07-05 | 0.20 | 0.10 | 0.20 | 0.00 | - | 23 | 23 | 58.64% |
| RUTW240712P01400000 | 2024-06-17 3:16PM EDT | 2024-07-12 | 0.27 | 0.20 | 0.35 | 0.00 | - | 1 | 11 | 52.83% |
| RUT240719P01400000 | 2024-06-10 3:15PM EDT | 2024-07-19 | 0.35 | 0.30 | 0.40 | 0.00 | - | 1 | 161 | 48.61% |
| RUTW240726P01400000 | 2024-06-10 11:05AM EDT | 2024-07-26 | 0.47 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| RUTW240731P01400000 | 2024-04-12 3:56PM EDT | 2024-07-31 | 4.30 | 0.75 | 1.30 | 0.00 | - | - | 1 | 47.90% |
| RUT240816P01400000 | 2024-06-11 10:15AM EDT | 2024-08-16 | 0.95 | 0.85 | 1.05 | 0.00 | - | 8 | 8 | 39.87% |
| RUTW240830P01400000 | 2024-04-23 11:17AM EDT | 2024-08-30 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| RUT240920P01400000 | 2024-06-13 11:56AM EDT | 2024-09-20 | 1.78 | 1.90 | 2.05 | 0.00 | - | 1 | 1,245 | 34.79% |
| RUTW240930P01400000 | 2023-11-29 4:03PM EDT | 2024-09-30 | 20.16 | 13.40 | 14.50 | 0.00 | - | 5 | 0 | 47.84% |
| RUTW241031P01400000 | 2024-05-30 10:02AM EDT | 2024-10-31 | 4.00 | 3.30 | 3.90 | 0.00 | - | 10 | 10 | 32.23% |
| RUTW241129P01400000 | 2024-06-03 1:01PM EDT | 2024-11-29 | 5.20 | 4.90 | 5.90 | 0.00 | - | 5 | 5 | 31.53% |
| RUT241220P01400000 | 2024-06-14 3:37PM EDT | 2024-12-20 | 6.73 | 6.10 | 6.50 | 0.00 | - | 1 | 2,792 | 30.25% |
| RUTW241231P01400000 | 2024-01-17 1:39PM EDT | 2024-12-31 | 22.17 | 14.40 | 17.80 | 0.00 | - | - | 1 | 36.73% |
| RUT250321P01400000 | 2024-06-06 12:54PM EDT | 2025-03-21 | 9.50 | 10.00 | 10.70 | 0.00 | - | - | 1 | 27.48% |
| RUT250620P01400000 | 2024-06-17 10:15AM EDT | 2025-06-20 | 15.80 | 13.70 | 15.10 | 0.00 | - | 12 | 375 | 25.81% |
| RUT251219P01400000 | 2024-06-11 2:47PM EDT | 2025-12-19 | 23.20 | 22.10 | 24.50 | 0.00 | - | 10 | 4,046 | 23.92% |
| RUT261218P01400000 | 2024-03-14 2:28PM EDT | 2026-12-18 | 52.50 | 47.00 | 57.00 | 0.00 | - | 1 | 3 | 24.22% |
© 2024 Yahoo. Todos los derechos reservados.