Mercados españoles cerrados en 1 hr 23 mins
IBEX 35
11.059,00 +99,50 (+0,91%) Euro Stoxx 50
4.906,68 +26,26 (+0,54%) Dólar/Euro
1,0746 +0,0010 (+0,10%) Petróleo Brent
84,81 +0,56 (+0,66%) Oro
2.340,70 +11,70 (+0,50%) Bitcoin EUR
60.071,03 -690,46 (-1,14%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:52AM EDT. Mercado abierto.
Precio de ejercicio:1600.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240621C01600000 | 2024-05-28 2:45PM EDT | 2024-06-21 | 462.95 | 424.10 | 430.10 | 0.00 | - | 34 | 758 | 119.90% |
| RUTW240628C01600000 | 2023-12-13 4:56PM EDT | 2024-06-28 | 396.92 | 388.40 | 393.90 | 0.00 | - | 2 | 10 | 0.00% |
| RUT240920C01600000 | 2024-05-28 2:45PM EDT | 2024-09-20 | 483.43 | 445.60 | 447.90 | 0.00 | - | 34 | 44 | 40.44% |
| RUT241220C01600000 | 2024-05-10 2:09PM EDT | 2024-12-20 | 504.30 | 467.10 | 473.50 | 0.00 | - | 1 | 6 | 37.21% |
| RUT250620C01600000 | 2024-06-13 2:46PM EDT | 2025-06-20 | 522.00 | 499.80 | 520.50 | 0.00 | - | 1 | 24 | 35.29% |
| RUT251219C01600000 | 2023-11-03 1:47PM EDT | 2025-12-19 | 367.27 | 438.20 | 452.70 | 0.00 | - | 2 | 5 | 17.79% |
| RUT261218C01600000 | 2024-05-07 10:07AM EDT | 2026-12-18 | 648.00 | 623.00 | 647.00 | 0.00 | - | 1 | 3 | 35.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240621P01600000 | 2024-06-17 9:30AM EDT | 2024-06-21 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 5,304 | 70.31% |
| RUTW240628P01600000 | 2024-06-17 3:12PM EDT | 2024-06-28 | 0.25 | 0.15 | 0.25 | 0.00 | - | 10 | 92 | 51.17% |
| RUTW240705P01600000 | 2024-05-31 9:33AM EDT | 2024-07-05 | 0.80 | 0.30 | 0.45 | 0.00 | - | 16 | 16 | 43.80% |
| RUTW240712P01600000 | 2024-06-14 11:13AM EDT | 2024-07-12 | 0.90 | 0.60 | 0.75 | 0.00 | - | 4 | 5 | 39.65% |
| RUT240719P01600000 | 2024-06-17 1:01PM EDT | 2024-07-19 | 1.00 | 0.80 | 0.90 | 0.00 | - | 13 | 80 | 35.91% |
| RUTW240726P01600000 | 2024-06-14 1:41PM EDT | 2024-07-26 | 1.44 | 1.05 | 1.20 | 0.00 | - | - | 10 | 33.87% |
| RUTW240731P01600000 | 2024-06-17 9:45AM EDT | 2024-07-31 | 1.80 | 1.25 | 1.45 | 0.00 | - | 1 | 39 | 32.79% |
| RUT240816P01600000 | 2024-06-14 1:16PM EDT | 2024-08-16 | 2.80 | 2.20 | 2.35 | 0.00 | - | 16 | 38 | 30.31% |
| RUTW240830P01600000 | 2024-06-17 3:04PM EDT | 2024-08-30 | 3.23 | 2.90 | 3.30 | 0.00 | - | 14 | 93 | 28.95% |
| RUT240920P01600000 | 2024-06-14 9:56AM EDT | 2024-09-20 | 4.55 | 4.30 | 4.60 | 0.00 | - | 2 | 818 | 27.19% |
| RUTW240930P01600000 | 2024-06-14 9:37AM EDT | 2024-09-30 | 5.22 | 5.00 | 5.40 | 0.00 | - | 1 | 29 | 26.70% |
| RUTW241031P01600000 | 2024-06-13 3:11PM EDT | 2024-10-31 | 6.69 | 7.30 | 8.00 | 0.00 | - | 43 | 34 | 25.52% |
| RUTW241129P01600000 | 2024-06-06 3:02PM EDT | 2024-11-29 | 10.23 | 10.50 | 11.50 | 0.00 | - | 2 | 3 | 25.24% |
| RUT241220P01600000 | 2024-06-13 1:02PM EDT | 2024-12-20 | 11.42 | 12.40 | 12.90 | 0.00 | - | 90 | 7,639 | 24.47% |
| RUTW241231P01600000 | 2024-05-30 10:34AM EDT | 2024-12-31 | 13.75 | 12.80 | 13.60 | 0.00 | - | 1 | 420 | 24.10% |
| RUT250321P01600000 | 2024-06-14 11:48AM EDT | 2025-03-21 | 22.44 | 19.70 | 20.40 | 0.00 | - | 1 | 92 | 22.73% |
| RUTW250331P01600000 | 2024-06-14 11:48AM EDT | 2025-03-31 | 23.28 | 19.80 | 21.80 | 0.00 | - | 1 | 1 | 22.77% |
| RUT250620P01600000 | 2024-06-17 3:32PM EDT | 2025-06-20 | 27.60 | 27.00 | 28.10 | 0.00 | - | 2 | 1,133 | 21.76% |
| RUT251219P01600000 | 2024-06-10 11:33AM EDT | 2025-12-19 | 42.92 | 41.30 | 44.40 | 0.00 | - | 185 | 1,832 | 20.85% |
| RUT261218P01600000 | 2024-03-08 2:57PM EDT | 2026-12-18 | 80.00 | 72.00 | 82.00 | 0.00 | - | 100 | 550 | 20.83% |
© 2024 Yahoo. Todos los derechos reservados.