Mercados españoles cerrados en 1 hr 21 mins
IBEX 35
11.058,60 +99,10 (+0,90%) Euro Stoxx 50
4.907,95 +27,53 (+0,56%) Dólar/Euro
1,0745 +0,0009 (+0,09%) Petróleo Brent
84,80 +0,55 (+0,65%) Oro
2.341,90 +12,90 (+0,55%) Bitcoin EUR
60.079,29 -690,55 (-1,14%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:54AM EDT. Mercado abierto.
Precio de ejercicio:2010.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240618C02010000 | 2024-06-18 9:38AM EDT | 2024-06-18 | 15.83 | 15.30 | 16.90 | -0.92 | -5.49% | 8 | 37 | 16.18% |
| RUTW240620C02010000 | 2024-06-17 3:02PM EDT | 2024-06-20 | 20.41 | 20.60 | 22.00 | 0.00 | - | 4 | 4 | 17.89% |
| RUT240621C02010000 | 2024-06-17 2:06PM EDT | 2024-06-21 | 24.00 | 22.40 | 23.60 | 0.00 | - | 75 | 1,627 | 17.58% |
| RUTW240624C02010000 | 2024-06-17 3:07PM EDT | 2024-06-24 | 25.40 | 26.90 | 28.00 | 0.00 | - | 2 | 36 | 17.49% |
| RUTW240625C02010000 | 2024-06-17 10:15AM EDT | 2024-06-25 | 16.35 | 29.00 | 30.10 | 0.00 | - | 2 | 10 | 18.20% |
| RUTW240628C02010000 | 2024-06-17 2:29PM EDT | 2024-06-28 | 35.20 | 35.00 | 36.00 | 0.00 | - | 1 | 178 | 19.88% |
| RUTW240701C02010000 | 2024-06-17 1:10PM EDT | 2024-07-01 | 30.60 | 36.60 | 37.50 | 0.00 | - | 6 | 6 | 18.59% |
| RUTW240703C02010000 | 2024-06-17 12:36PM EDT | 2024-07-03 | 31.64 | 39.80 | 41.00 | 0.00 | - | 1 | 2 | 19.51% |
| RUTW240712C02010000 | 2024-06-11 12:12PM EDT | 2024-07-12 | 51.50 | 50.90 | 51.90 | 0.00 | - | 18 | 11 | 20.85% |
| RUT240719C02010000 | 2024-06-17 10:26AM EDT | 2024-07-19 | 40.60 | 55.70 | 56.50 | 0.00 | - | 15 | 19 | 20.37% |
| RUTW240726C02010000 | 2024-06-10 3:05PM EDT | 2024-07-26 | 71.07 | 61.90 | 63.00 | 0.00 | - | - | 3 | 20.94% |
| RUTW240731C02010000 | 2024-04-17 12:43PM EDT | 2024-07-31 | 71.60 | 130.10 | 132.20 | 0.00 | - | 1 | 6 | 44.58% |
| RUT240816C02010000 | 2024-06-17 3:13PM EDT | 2024-08-16 | 74.77 | 76.10 | 77.30 | 0.00 | - | 1 | 206 | 21.29% |
| RUTW240830C02010000 | 2024-06-14 3:53PM EDT | 2024-08-30 | 73.60 | 84.50 | 85.80 | 0.00 | - | - | 1 | 21.52% |
| RUT240920C02010000 | 2024-06-17 11:31AM EDT | 2024-09-20 | 81.00 | 95.90 | 97.00 | 0.00 | - | 48 | 59 | 21.73% |
| RUTW240930C02010000 | 2024-06-12 10:24AM EDT | 2024-09-30 | 145.69 | 101.00 | 102.30 | 0.00 | - | 1 | 1 | 21.90% |
| RUTW241231C02010000 | 2024-04-11 11:27AM EDT | 2024-12-31 | 182.80 | 181.60 | 186.30 | 0.00 | - | - | 4 | 30.26% |
| RUT250321C02010000 | 2024-04-23 12:26PM EDT | 2025-03-21 | 190.23 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240618P02010000 | 2024-06-18 9:43AM EDT | 2024-06-18 | 1.20 | 1.55 | 1.80 | -2.80 | -70.00% | 15 | 21 | 16.32% |
| RUTW240620P02010000 | 2024-06-18 9:34AM EDT | 2024-06-20 | 7.45 | 5.80 | 6.20 | -0.54 | -6.76% | 3 | 32 | 16.88% |
| RUT240621P02010000 | 2024-06-18 9:44AM EDT | 2024-06-21 | 7.03 | 6.80 | 7.10 | -1.87 | -21.01% | 1 | 1,938 | 15.82% |
| RUTW240624P02010000 | 2024-06-17 3:27PM EDT | 2024-06-24 | 12.62 | 10.70 | 11.10 | 0.00 | - | 4 | 13 | 15.83% |
| RUTW240625P02010000 | 2024-06-17 11:02AM EDT | 2024-06-25 | 27.58 | 12.50 | 12.90 | 0.00 | - | 7 | 7 | 16.40% |
| RUTW240626P02010000 | 2024-06-17 2:27PM EDT | 2024-06-26 | 15.30 | 13.70 | 14.10 | 0.00 | - | 5 | 11 | 16.46% |
| RUTW240627P02010000 | 2024-06-17 3:35PM EDT | 2024-06-27 | 16.67 | 15.50 | 15.90 | 0.00 | - | 20 | 22 | 17.02% |
| RUTW240628P02010000 | 2024-06-17 4:09PM EDT | 2024-06-28 | 18.13 | 18.00 | 18.50 | -1.87 | -9.35% | 1 | 465 | 18.15% |
| RUTW240701P02010000 | 2024-06-17 2:58PM EDT | 2024-07-01 | 21.47 | 19.20 | 19.80 | 0.00 | - | 3 | 4 | 16.93% |
| RUTW240703P02010000 | 2024-06-14 11:30AM EDT | 2024-07-03 | 32.00 | 21.30 | 22.10 | 0.00 | - | 2 | 9 | 17.24% |
| RUTW240705P02010000 | 2024-06-17 3:14PM EDT | 2024-07-05 | 24.64 | 22.90 | 23.40 | 0.00 | - | 7 | 10 | 17.00% |
| RUTW240712P02010000 | 2024-06-17 3:51PM EDT | 2024-07-12 | 32.06 | 30.00 | 30.60 | 0.00 | - | 6 | 63 | 17.90% |
| RUT240719P02010000 | 2024-06-17 3:53PM EDT | 2024-07-19 | 34.60 | 33.10 | 33.60 | 0.00 | - | 25 | 795 | 17.09% |
| RUTW240726P02010000 | 2024-06-17 1:01PM EDT | 2024-07-26 | 42.33 | 36.40 | 37.10 | 0.00 | - | 1 | 5 | 16.83% |
| RUTW240731P02010000 | 2024-06-17 11:42AM EDT | 2024-07-31 | 52.48 | 39.10 | 39.70 | 0.00 | - | 4 | 166 | 16.78% |
| RUTW240802P02010000 | 2024-06-17 1:25PM EDT | 2024-08-02 | 45.36 | 40.70 | 41.50 | 0.00 | - | 40 | 31 | 17.05% |
| RUT240816P02010000 | 2024-06-17 1:35PM EDT | 2024-08-16 | 50.28 | 46.50 | 46.90 | 0.00 | - | 14 | 540 | 16.60% |
| RUTW240830P02010000 | 2024-06-17 3:26PM EDT | 2024-08-30 | 52.54 | 51.50 | 52.20 | 0.00 | - | 4 | 20 | 16.42% |
| RUT240920P02010000 | 2024-06-17 11:42AM EDT | 2024-09-20 | 70.34 | 58.70 | 59.30 | 0.00 | - | 53 | 60 | 16.23% |
| RUTW240930P02010000 | 2024-06-04 12:39PM EDT | 2024-09-30 | 60.20 | 61.80 | 62.70 | 0.00 | - | 8 | 30 | 16.23% |
| RUTW241031P02010000 | 2024-06-10 10:15AM EDT | 2024-10-31 | 71.69 | 69.10 | 70.50 | 0.00 | - | - | 1 | 15.86% |
© 2024 Yahoo. Todos los derechos reservados.