Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0708 -0,0035 (-0,32%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
62.086,19 +397,73 (+0,64%)
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:1950.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617C01950000 | 2024-06-14 12:25PM EDT | 2024-06-17 | 51.14 | 52.20 | 57.50 | -25.33 | -33.12% | 5 | 5 | 26.78% |
| RUTW240618C01950000 | 2024-06-13 11:15AM EDT | 2024-06-18 | 77.71 | 53.60 | 59.00 | 0.00 | - | 5 | 5 | 26.70% |
| RUT240621C01950000 | 2024-06-14 2:23PM EDT | 2024-06-21 | 58.82 | 57.20 | 61.50 | -71.83 | -54.98% | 7 | 3,190 | 23.20% |
| RUTW240628C01950000 | 2024-06-14 3:13PM EDT | 2024-06-28 | 66.75 | 66.10 | 68.40 | -19.97 | -23.03% | 1 | 655 | 22.15% |
| RUTW240705C01950000 | 2024-06-14 2:04PM EDT | 2024-07-05 | 70.69 | 72.20 | 74.00 | -28.58 | -28.79% | 2 | 13 | 21.53% |
| RUTW240712C01950000 | 2024-06-13 11:24AM EDT | 2024-07-12 | 98.38 | 79.30 | 81.00 | 0.00 | - | 1 | 1 | 22.25% |
| RUT240719C01950000 | 2024-06-14 3:14PM EDT | 2024-07-19 | 83.70 | 84.00 | 85.60 | -43.00 | -33.94% | 1 | 145 | 21.94% |
| RUTW240731C01950000 | 2024-04-26 11:10AM EDT | 2024-07-31 | 119.21 | 151.20 | 153.40 | 0.00 | - | 2 | 1 | 44.05% |
| RUT240920C01950000 | 2024-06-10 10:57AM EDT | 2024-09-20 | 136.52 | 121.10 | 122.70 | 0.00 | - | 4 | 541 | 22.60% |
| RUTW240930C01950000 | 2024-05-30 11:23AM EDT | 2024-09-30 | 173.28 | 125.10 | 127.00 | 0.00 | - | 1 | 0 | 22.55% |
| RUT241220C01950000 | 2024-06-10 10:32AM EDT | 2024-12-20 | 178.27 | 164.50 | 166.60 | 0.00 | - | 1 | 965 | 24.16% |
| RUTW241231C01950000 | 2024-05-16 9:41AM EDT | 2024-12-31 | 254.14 | 167.40 | 170.50 | 0.00 | - | 1 | 0 | 24.16% |
| RUT250620C01950000 | 2024-06-14 10:40AM EDT | 2025-06-20 | 225.50 | 218.00 | 242.00 | -21.21 | -8.60% | 16 | 213 | 26.85% |
| RUT251219C01950000 | 2024-01-31 5:14PM EDT | 2025-12-19 | 274.30 | 354.00 | 378.00 | 0.00 | - | 145 | 999 | 36.27% |
| RUT261218C01950000 | 2024-04-22 11:15AM EDT | 2026-12-18 | 355.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617P01950000 | 2024-06-14 3:16PM EDT | 2024-06-17 | 0.55 | 0.30 | 0.50 | +0.25 | +83.33% | 29 | 51 | 21.77% |
| RUTW240618P01950000 | 2024-06-14 12:53PM EDT | 2024-06-18 | 1.70 | 1.20 | 1.50 | +1.05 | +161.54% | 3 | 15 | 22.48% |
| RUTW240620P01950000 | 2024-06-14 3:12PM EDT | 2024-06-20 | 2.98 | 2.80 | 3.20 | +1.84 | +161.40% | 45 | 23 | 21.44% |
| RUT240621P01950000 | 2024-06-14 3:56PM EDT | 2024-06-21 | 3.51 | 3.40 | 3.70 | +2.34 | +200.00% | 201 | 6,940 | 20.48% |
| RUTW240624P01950000 | 2024-06-14 1:40PM EDT | 2024-06-24 | 5.40 | 5.40 | 5.90 | +3.50 | +184.21% | 9 | 25 | 19.64% |
| RUTW240625P01950000 | 2024-06-14 10:39AM EDT | 2024-06-25 | 7.70 | 6.50 | 7.00 | +5.24 | +213.01% | 6 | 1 | 19.89% |
| RUTW240626P01950000 | 2024-06-14 3:40PM EDT | 2024-06-26 | 7.60 | 7.70 | 8.20 | +3.98 | +109.94% | 10 | 31 | 20.21% |
| RUTW240627P01950000 | 2024-06-13 10:56AM EDT | 2024-06-27 | 8.50 | 8.70 | 9.30 | +4.48 | +111.44% | 8 | 27 | 20.40% |
| RUTW240628P01950000 | 2024-06-14 3:41PM EDT | 2024-06-28 | 10.45 | 10.30 | 10.80 | +5.65 | +117.71% | 365 | 426 | 20.92% |
| RUTW240703P01950000 | 2024-06-13 1:56PM EDT | 2024-07-03 | 6.40 | 12.20 | 13.60 | 0.00 | - | 5 | 9 | 19.80% |
| RUTW240705P01950000 | 2024-06-14 3:18PM EDT | 2024-07-05 | 14.49 | 14.30 | 14.90 | +7.04 | +94.50% | 17 | 45 | 19.64% |
| RUTW240712P01950000 | 2024-06-14 2:01PM EDT | 2024-07-12 | 19.80 | 19.60 | 20.20 | +8.64 | +77.42% | 5 | 42 | 19.81% |
| RUT240719P01950000 | 2024-06-14 3:14PM EDT | 2024-07-19 | 22.29 | 22.40 | 22.90 | +10.09 | +82.70% | 205 | 1,557 | 18.93% |
| RUTW240726P01950000 | 2024-06-13 11:15AM EDT | 2024-07-26 | 18.62 | 25.50 | 26.20 | 0.00 | - | 29 | 36 | 18.64% |
| RUTW240731P01950000 | 2024-06-14 1:11PM EDT | 2024-07-31 | 27.62 | 27.80 | 28.70 | +9.41 | +51.67% | 31 | 118 | 18.58% |
| RUT240816P01950000 | 2024-06-14 3:38PM EDT | 2024-08-16 | 33.90 | 34.10 | 34.90 | +11.24 | +49.60% | 37 | 136 | 18.08% |
| RUTW240830P01950000 | 2024-06-14 4:08PM EDT | 2024-08-30 | 38.69 | 38.60 | 39.70 | +11.52 | +42.40% | 9 | 20 | 17.75% |
| RUT240920P01950000 | 2024-06-14 3:46PM EDT | 2024-09-20 | 46.03 | 45.70 | 46.40 | +12.33 | +36.59% | 41 | 2,076 | 17.46% |
| RUTW240930P01950000 | 2024-05-23 11:15AM EDT | 2024-09-30 | 35.23 | 48.60 | 49.70 | 0.00 | - | 5 | 14 | 17.43% |
| RUTW241031P01950000 | 2024-06-12 9:37AM EDT | 2024-10-31 | 36.37 | 55.70 | 57.50 | 0.00 | - | 366 | 833 | 17.03% |
| RUTW241129P01950000 | 2024-06-12 9:37AM EDT | 2024-11-29 | 45.94 | 64.90 | 67.00 | 0.00 | - | 20 | 172 | 17.32% |
| RUT241220P01950000 | 2024-06-13 3:35PM EDT | 2024-12-20 | 69.66 | 70.00 | 71.20 | +11.39 | +19.55% | 3 | 2,135 | 17.09% |
| RUTW241231P01950000 | 2024-06-06 9:30AM EDT | 2024-12-31 | 73.40 | 71.30 | 73.60 | +14.55 | +24.72% | 1 | 24 | 17.04% |
| RUT250321P01950000 | 2024-06-12 3:28PM EDT | 2025-03-21 | 70.00 | 85.60 | 87.10 | 0.00 | - | 2 | 501 | 16.40% |
| RUT250620P01950000 | 2024-06-03 10:51AM EDT | 2025-06-20 | 84.20 | 96.00 | 106.00 | 0.00 | - | 27 | 87 | 16.67% |
| RUT251219P01950000 | 2024-05-17 12:20PM EDT | 2025-12-19 | 105.81 | 118.00 | 134.00 | 0.00 | - | 90 | 1,050 | 16.59% |
| RUT261218P01950000 | 2024-06-14 1:15PM EDT | 2026-12-18 | 161.10 | 154.00 | 169.90 | +12.20 | +8.19% | 2 | 2 | 15.80% |
© 2024 Yahoo. Todos los derechos reservados.