Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.382,10 +169,52 (+0,27%)
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:2020.00
Opciones de comprapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603C02020000 | 2024-05-29 10:39AM EDT | 2024-06-03 | 30.47 | 52.10 | 55.20 | 0.00 | - | - | 1 | 28.97% |
| RUTW240604C02020000 | 2024-05-29 9:32AM EDT | 2024-06-04 | 30.18 | 52.50 | 55.90 | 0.00 | - | 1 | 1 | 26.33% |
| RUTW240605C02020000 | 2024-05-30 9:35AM EDT | 2024-06-05 | 40.74 | 53.40 | 56.50 | 0.00 | - | 1 | 1 | 24.47% |
| RUTW240606C02020000 | 2024-05-28 2:02PM EDT | 2024-06-06 | 51.00 | 54.10 | 57.30 | -1.12 | -2.15% | 2 | 2 | 23.42% |
| RUTW240607C02020000 | 2024-05-31 9:30AM EDT | 2024-06-07 | 52.48 | 56.90 | 59.70 | +3.22 | +6.54% | 5 | 159 | 24.53% |
| RUTW240610C02020000 | 2024-05-31 2:43PM EDT | 2024-06-10 | 47.36 | 57.90 | 60.80 | -7.64 | -13.89% | 10 | 2 | 21.57% |
| RUTW240614C02020000 | 2024-05-30 9:30AM EDT | 2024-06-14 | 53.57 | 66.70 | 69.00 | 0.00 | - | 10 | 40 | 24.35% |
| RUT240621C02020000 | 2024-05-31 3:55PM EDT | 2024-06-21 | 69.75 | 71.70 | 73.30 | +4.05 | +6.16% | 4 | 1,164 | 22.35% |
| RUTW240628C02020000 | 2024-05-30 10:16AM EDT | 2024-06-28 | 64.37 | 76.90 | 79.00 | 0.00 | - | 3 | 113 | 22.12% |
| RUTW240705C02020000 | 2024-05-31 10:08AM EDT | 2024-07-05 | 79.50 | 81.20 | 83.40 | +3.15 | +4.13% | 3 | 8 | 21.66% |
| RUT240719C02020000 | 2024-05-30 9:32AM EDT | 2024-07-19 | 79.40 | 91.10 | 92.90 | 0.00 | - | 2 | 48 | 21.67% |
| RUTW240731C02020000 | 2024-05-03 1:24PM EDT | 2024-07-31 | 92.73 | 98.40 | 100.80 | 0.00 | - | 7 | 7 | 21.89% |
| RUT240920C02020000 | 2024-05-24 3:38PM EDT | 2024-09-20 | 124.05 | 126.00 | 128.00 | 0.00 | - | 12 | 20 | 22.35% |
| RUTW241031C02020000 | 2024-05-24 3:38PM EDT | 2024-10-31 | 144.39 | 146.00 | 148.70 | 0.00 | - | 12 | 6 | 23.11% |
| RUT250321C02020000 | 2024-04-18 9:54AM EDT | 2025-03-21 | 157.00 | 229.10 | 233.60 | 0.00 | - | - | 4 | 28.42% |
Opciones de ventapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603P02020000 | 2024-05-31 4:03PM EDT | 2024-06-03 | 0.08 | 0.00 | 0.15 | -2.48 | -96.88% | 74 | 48 | 12.82% |
| RUTW240604P02020000 | 2024-05-31 4:05PM EDT | 2024-06-04 | 0.38 | 0.30 | 0.50 | -4.66 | -92.46% | 52 | 5 | 13.58% |
| RUTW240605P02020000 | 2024-05-31 2:21PM EDT | 2024-06-05 | 2.85 | 0.75 | 1.05 | -2.28 | -44.44% | 23 | 36 | 14.19% |
| RUTW240606P02020000 | 2024-05-30 9:54AM EDT | 2024-06-06 | 5.33 | 1.35 | 1.70 | -2.61 | -32.87% | 2 | 24 | 14.58% |
| RUTW240607P02020000 | 2024-05-31 3:38PM EDT | 2024-06-07 | 6.37 | 3.20 | 3.60 | -4.03 | -38.75% | 44 | 88 | 16.84% |
| RUTW240610P02020000 | 2024-05-31 3:59PM EDT | 2024-06-10 | 4.99 | 4.20 | 4.60 | -5.31 | -51.55% | 2 | 28 | 15.32% |
| RUTW240611P02020000 | 2024-05-28 1:44PM EDT | 2024-06-11 | 8.32 | 5.10 | 5.50 | 0.00 | - | 2 | 2 | 15.59% |
| RUTW240613P02020000 | 2024-05-30 9:52AM EDT | 2024-06-13 | 20.14 | 10.90 | 11.60 | 0.00 | - | 16 | 18 | 19.68% |
| RUTW240614P02020000 | 2024-05-30 3:14PM EDT | 2024-06-14 | 18.01 | 11.70 | 12.20 | 0.00 | - | 12 | 95 | 19.43% |
| RUT240621P02020000 | 2024-05-31 4:08PM EDT | 2024-06-21 | 15.01 | 14.30 | 14.80 | -4.94 | -24.76% | 851 | 2,589 | 17.47% |
| RUTW240628P02020000 | 2024-05-29 3:37PM EDT | 2024-06-28 | 24.40 | 18.40 | 19.20 | -6.77 | -21.72% | 2 | 368 | 17.39% |
| RUTW240705P02020000 | 2024-05-31 4:08PM EDT | 2024-07-05 | 22.11 | 21.10 | 22.00 | -5.62 | -20.27% | 15 | 71 | 16.80% |
| RUTW240712P02020000 | 2024-05-30 11:10AM EDT | 2024-07-12 | 32.52 | 24.50 | 25.80 | 0.00 | - | 1 | 1 | 16.86% |
| RUT240719P02020000 | 2024-05-31 3:42PM EDT | 2024-07-19 | 31.81 | 26.90 | 27.60 | -2.79 | -8.06% | 9 | 942 | 16.27% |
| RUTW240731P02020000 | 2024-05-29 10:52AM EDT | 2024-07-31 | 37.41 | 31.50 | 32.80 | -6.67 | -15.13% | 1 | 194 | 16.26% |
| RUT240816P02020000 | 2024-05-31 2:23PM EDT | 2024-08-16 | 43.44 | 37.10 | 38.00 | -7.76 | -15.16% | 20 | 31 | 15.95% |
| RUTW240830P02020000 | 2024-05-28 9:55AM EDT | 2024-08-30 | 41.16 | 41.00 | 42.40 | 0.00 | - | 1 | 6 | 15.81% |
| RUT240920P02020000 | 2024-05-24 11:16AM EDT | 2024-09-20 | 48.70 | 47.30 | 48.40 | 0.00 | - | 4 | 126 | 15.64% |
| RUTW240930P02020000 | 2024-05-28 9:59AM EDT | 2024-09-30 | 53.80 | 50.10 | 51.60 | +2.61 | +5.10% | 5 | 5 | 15.70% |
| RUTW241231P02020000 | 2024-05-03 2:27PM EDT | 2024-12-31 | 100.26 | 73.50 | 76.60 | 0.00 | - | 1 | 1 | 15.97% |
© 2024 Yahoo. Todos los derechos reservados.