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
62.363,68 +89,29 (+0,14%)
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:2040.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603C02040000 | 2024-05-31 3:36PM EDT | 2024-06-03 | 20.64 | 32.30 | 35.50 | -8.56 | -29.32% | 3 | 12 | 21.74% |
| RUTW240604C02040000 | 2024-05-31 11:22AM EDT | 2024-06-04 | 22.05 | 33.50 | 36.90 | -4.22 | -16.06% | 11 | 12 | 20.92% |
| RUTW240605C02040000 | 2024-05-30 10:22AM EDT | 2024-06-05 | 27.44 | 35.00 | 38.00 | 0.00 | - | 1 | 2 | 20.13% |
| RUTW240606C02040000 | 2024-05-29 1:55PM EDT | 2024-06-06 | 21.22 | 36.40 | 39.50 | 0.00 | - | - | 1 | 20.08% |
| RUTW240607C02040000 | 2024-05-31 3:52PM EDT | 2024-06-07 | 39.30 | 40.40 | 42.50 | +16.29 | +70.80% | 22 | 6 | 21.62% |
| RUTW240614C02040000 | 2024-05-31 9:41AM EDT | 2024-06-14 | 54.74 | 52.30 | 54.40 | +21.17 | +63.06% | 5 | 27 | 23.31% |
| RUT240621C02040000 | 2024-05-31 4:14PM EDT | 2024-06-21 | 56.46 | 57.10 | 58.60 | +8.02 | +16.56% | 5 | 1,135 | 21.27% |
| RUTW240628C02040000 | 2024-05-30 10:16AM EDT | 2024-06-28 | 51.47 | 62.70 | 64.60 | 0.00 | - | 5 | 185 | 21.16% |
| RUTW240705C02040000 | 2024-05-31 3:39PM EDT | 2024-07-05 | 59.62 | 67.40 | 69.20 | +2.62 | +4.60% | 24 | 10 | 20.79% |
| RUT240719C02040000 | 2024-05-29 3:36PM EDT | 2024-07-19 | 57.92 | 77.30 | 78.80 | 0.00 | - | 8 | 88 | 20.84% |
| RUTW240731C02040000 | 2024-05-06 12:24PM EDT | 2024-07-31 | 96.78 | 84.80 | 87.00 | 0.00 | - | 7 | 11 | 21.16% |
| RUTW240830C02040000 | 2024-05-29 10:58AM EDT | 2024-08-30 | 84.80 | 102.20 | 104.40 | 0.00 | - | - | 12 | 21.63% |
| RUT240920C02040000 | 2024-05-24 2:28PM EDT | 2024-09-20 | 110.20 | 112.80 | 114.70 | 0.00 | - | 25 | 297 | 21.78% |
| RUTW240930C02040000 | 2023-12-22 3:05PM EDT | 2024-09-30 | 172.10 | 106.60 | 109.10 | 0.00 | - | 7 | 7 | 19.68% |
| RUTW241031C02040000 | 2024-05-24 2:28PM EDT | 2024-10-31 | 130.73 | 133.00 | 135.60 | 0.00 | - | 25 | 23 | 22.61% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603P02040000 | 2024-05-31 4:04PM EDT | 2024-06-03 | 0.46 | 0.30 | 0.50 | -4.54 | -90.80% | 89 | 56 | 10.40% |
| RUTW240604P02040000 | 2024-05-31 4:00PM EDT | 2024-06-04 | 1.67 | 1.30 | 1.55 | -7.00 | -80.74% | 14 | 16 | 12.00% |
| RUTW240605P02040000 | 2024-05-31 11:06AM EDT | 2024-06-05 | 9.70 | 2.40 | 2.80 | +0.10 | +1.04% | 14 | 12 | 13.01% |
| RUTW240606P02040000 | 2024-05-31 4:12PM EDT | 2024-06-06 | 4.00 | 3.60 | 4.00 | -8.10 | -66.94% | 3 | 32 | 13.59% |
| RUTW240607P02040000 | 2024-05-31 4:07PM EDT | 2024-06-07 | 7.20 | 6.60 | 7.00 | -11.19 | -60.85% | 144 | 91 | 16.07% |
| RUTW240610P02040000 | 2024-05-31 3:59PM EDT | 2024-06-10 | 9.08 | 7.80 | 8.30 | -14.99 | -62.28% | 2 | 34 | 14.61% |
| RUTW240612P02040000 | 2024-05-29 12:53PM EDT | 2024-06-12 | 28.98 | 14.90 | 15.50 | 0.00 | - | - | 12 | 18.85% |
| RUTW240614P02040000 | 2024-05-31 9:46AM EDT | 2024-06-14 | 19.00 | 16.90 | 17.60 | -10.13 | -34.78% | 17 | 44 | 18.88% |
| RUT240621P02040000 | 2024-05-31 3:13PM EDT | 2024-06-21 | 25.59 | 19.70 | 20.20 | -2.49 | -8.87% | 43 | 1,125 | 16.84% |
| RUTW240628P02040000 | 2024-05-31 4:01PM EDT | 2024-06-28 | 24.73 | 24.00 | 24.80 | -4.60 | -15.68% | 63 | 159 | 16.73% |
| RUTW240705P02040000 | 2024-05-31 3:39PM EDT | 2024-07-05 | 33.50 | 26.80 | 27.70 | -3.10 | -8.47% | 22 | 37 | 16.16% |
| RUTW240712P02040000 | 2024-05-31 3:29PM EDT | 2024-07-12 | 37.24 | 30.30 | 31.80 | -2.76 | -6.90% | 12 | 4 | 16.29% |
| RUT240719P02040000 | 2024-05-31 3:47PM EDT | 2024-07-19 | 37.47 | 32.80 | 33.50 | -1.83 | -4.66% | 65 | 1,235 | 15.66% |
| RUTW240731P02040000 | 2024-05-31 3:43PM EDT | 2024-07-31 | 43.38 | 37.40 | 38.90 | -2.36 | -5.16% | 18 | 478 | 15.70% |
| RUT240816P02040000 | 2024-05-31 10:18AM EDT | 2024-08-16 | 49.48 | 43.20 | 44.20 | -8.78 | -15.07% | 9 | 110 | 15.42% |
| RUTW240830P02040000 | 2024-05-21 1:38PM EDT | 2024-08-30 | 42.60 | 47.30 | 48.70 | 0.00 | - | 1 | 5 | 15.30% |
| RUT240920P02040000 | 2024-05-31 3:01PM EDT | 2024-09-20 | 61.37 | 53.60 | 54.70 | -7.81 | -11.29% | 10 | 340 | 15.14% |
| RUTW240930P02040000 | 2024-05-28 9:56AM EDT | 2024-09-30 | 57.35 | 56.40 | 58.10 | 0.00 | - | 1 | 1 | 15.24% |
| RUTW241231P02040000 | 2024-05-28 9:32AM EDT | 2024-12-31 | 78.60 | 80.20 | 83.30 | 0.00 | - | 1 | 39 | 15.57% |
| RUT250321P02040000 | 2024-05-28 9:33AM EDT | 2025-03-21 | 93.30 | 93.30 | 96.60 | 0.00 | - | 1 | 1 | 15.11% |
© 2024 Yahoo. Todos los derechos reservados.