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
62.151,24 +320,90 (+0,52%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:30PM EDT
Precio de ejercicio:1800.00
Opciones de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240621C01800000 | 2024-06-14 4:12PM EDT | 2024-06-21 | 206.37 | 203.70 | 208.40 | -43.33 | -17.35% | 3 | 2,258 | 49.85% |
| RUTW240628C01800000 | 2024-04-16 10:12AM EDT | 2024-06-28 | 195.97 | 304.60 | 307.10 | 0.00 | - | 8 | 21 | 129.39% |
| RUT240816C01800000 | 2024-06-06 12:00PM EDT | 2024-08-16 | 274.38 | 225.20 | 229.00 | 0.00 | - | 1 | 1 | 29.16% |
| RUT240920C01800000 | 2024-06-12 10:58AM EDT | 2024-09-20 | 314.23 | 238.70 | 242.60 | 0.00 | - | 2 | 853 | 28.19% |
| RUTW240930C01800000 | 2024-06-07 3:12PM EDT | 2024-09-30 | 263.29 | 241.60 | 245.40 | 0.00 | - | 1 | 55 | 27.73% |
| RUT241220C01800000 | 2024-05-02 3:40PM EDT | 2024-12-20 | 300.27 | 337.90 | 341.30 | 0.00 | - | 6 | 6,632 | 41.15% |
| RUTW241231C01800000 | 2024-02-29 11:29AM EDT | 2024-12-31 | 368.65 | 406.00 | 417.30 | 0.00 | - | 2 | 2 | 53.41% |
| RUT250620C01800000 | 2023-12-20 3:53PM EDT | 2025-06-20 | 380.60 | 315.60 | 321.30 | 0.00 | - | 1 | 436 | 26.47% |
| RUT251219C01800000 | 2024-03-01 1:46PM EDT | 2025-12-19 | 470.00 | 491.00 | 515.00 | 0.00 | - | 1 | 421 | 43.78% |
Opciones de ventapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617P01800000 | 2024-06-14 11:31AM EDT | 2024-06-17 | 0.08 | 0.00 | 0.10 | 0.00 | - | 30 | 23 | 51.76% |
| RUT240621P01800000 | 2024-06-14 4:12PM EDT | 2024-06-21 | 0.37 | 0.30 | 0.45 | +0.14 | +60.87% | 2 | 8,708 | 38.36% |
| RUTW240624P01800000 | 2024-06-14 12:20PM EDT | 2024-06-24 | 0.60 | 0.50 | 0.65 | -3.73 | -86.14% | 1 | 4 | 33.01% |
| RUTW240626P01800000 | 2024-06-12 9:59AM EDT | 2024-06-26 | 0.42 | 0.75 | 0.95 | 0.00 | - | 2 | 2 | 31.64% |
| RUTW240628P01800000 | 2024-06-13 9:52AM EDT | 2024-06-28 | 0.68 | 1.10 | 1.30 | 0.00 | - | 1 | 435 | 30.66% |
| RUTW240703P01800000 | 2024-06-11 11:43AM EDT | 2024-07-03 | 1.35 | 1.35 | 2.00 | 0.00 | - | - | 8 | 28.16% |
| RUTW240705P01800000 | 2024-06-12 3:12PM EDT | 2024-07-05 | 1.00 | 1.85 | 2.05 | 0.00 | - | 6 | 38 | 26.84% |
| RUTW240712P01800000 | 2024-06-14 3:06PM EDT | 2024-07-12 | 3.13 | 3.10 | 3.40 | +1.25 | +66.49% | 20 | 44 | 25.61% |
| RUT240719P01800000 | 2024-06-14 4:09PM EDT | 2024-07-19 | 4.10 | 4.10 | 4.40 | +1.75 | +74.47% | 322 | 380 | 24.18% |
| RUTW240726P01800000 | 2024-06-14 4:02PM EDT | 2024-07-26 | 5.30 | 5.30 | 5.70 | +1.68 | +46.41% | 12 | 12 | 23.43% |
| RUTW240731P01800000 | 2024-06-14 2:52PM EDT | 2024-07-31 | 6.55 | 6.30 | 6.80 | +3.79 | +137.32% | 3 | 77 | 23.14% |
| RUT240816P01800000 | 2024-06-14 2:00PM EDT | 2024-08-16 | 9.65 | 9.50 | 9.90 | +3.49 | +56.66% | 34 | 229 | 22.11% |
| RUTW240830P01800000 | 2024-06-14 10:43AM EDT | 2024-08-30 | 12.70 | 12.10 | 12.90 | +5.96 | +88.43% | 12 | 48 | 21.64% |
| RUT240920P01800000 | 2024-06-14 2:14PM EDT | 2024-09-20 | 17.30 | 16.40 | 17.00 | +5.37 | +45.01% | 171 | 1,167 | 20.97% |
| RUTW240930P01800000 | 2024-06-14 1:41PM EDT | 2024-09-30 | 18.50 | 18.20 | 19.00 | +7.50 | +68.18% | 5 | 26 | 20.76% |
| RUTW241031P01800000 | 2024-06-10 10:15AM EDT | 2024-10-31 | 21.28 | 23.60 | 24.80 | -0.41 | -1.89% | 3 | 151 | 20.18% |
| RUT241220P01800000 | 2024-06-14 10:38AM EDT | 2024-12-20 | 34.85 | 34.00 | 35.00 | +6.85 | +24.46% | 1,098 | 11,276 | 19.91% |
| RUTW241231P01800000 | 2024-05-29 9:56AM EDT | 2024-12-31 | 33.95 | 34.80 | 37.00 | 0.00 | - | 2 | 57 | 19.83% |
| RUT250321P01800000 | 2024-05-31 11:54AM EDT | 2025-03-21 | 42.88 | 47.20 | 48.50 | 0.00 | - | 2 | 204 | 18.96% |
| RUTW250331P01800000 | 2024-05-31 12:26PM EDT | 2025-03-31 | 45.27 | 47.70 | 50.50 | 0.00 | - | 8 | 4 | 19.00% |
| RUT250620P01800000 | 2024-06-13 11:59AM EDT | 2025-06-20 | 54.35 | 56.00 | 66.00 | 0.00 | - | 4 | 782 | 19.24% |
| RUT251219P01800000 | 2024-06-13 11:59AM EDT | 2025-12-19 | 76.80 | 79.00 | 89.00 | 0.00 | - | 300 | 1,996 | 18.59% |
| RUT261218P01800000 | 2024-05-30 10:27AM EDT | 2026-12-18 | 104.45 | 110.00 | 126.00 | 0.00 | - | 300 | 1,358 | 17.84% |
© 2024 Yahoo. Todos los derechos reservados.