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
62.125,88 +428,29 (+0,69%)
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:2050.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617C02050000 | 2024-06-14 3:52PM EDT | 2024-06-17 | 0.20 | 0.15 | 0.35 | -5.70 | -96.61% | 317 | 46 | 16.24% |
| RUTW240618C02050000 | 2024-06-14 1:47PM EDT | 2024-06-18 | 1.37 | 1.00 | 1.30 | -8.93 | -86.70% | 162 | 63 | 17.57% |
| RUTW240620C02050000 | 2024-06-14 3:04PM EDT | 2024-06-20 | 3.10 | 2.65 | 2.95 | -8.52 | -73.32% | 18 | 5 | 17.20% |
| RUT240621C02050000 | 2024-06-14 4:14PM EDT | 2024-06-21 | 3.70 | 3.50 | 3.80 | -9.65 | -72.28% | 119 | 16,550 | 17.09% |
| RUTW240624C02050000 | 2024-06-14 12:41PM EDT | 2024-06-24 | 5.70 | 5.60 | 6.00 | -7.30 | -56.15% | 4 | 42 | 16.56% |
| RUTW240625C02050000 | 2024-06-14 3:59PM EDT | 2024-06-25 | 7.10 | 6.80 | 7.30 | -45.35 | -86.46% | 4 | 39 | 17.05% |
| RUTW240626C02050000 | 2024-06-10 9:34AM EDT | 2024-06-26 | 17.77 | 8.00 | 8.50 | 0.00 | - | 1 | 16 | 17.38% |
| RUTW240627C02050000 | 2024-06-14 10:18AM EDT | 2024-06-27 | 9.75 | 9.20 | 9.70 | -42.70 | -81.41% | 2 | 1 | 17.68% |
| RUTW240628C02050000 | 2024-06-14 4:14PM EDT | 2024-06-28 | 11.27 | 11.10 | 11.50 | -8.53 | -43.08% | 33 | 448 | 18.44% |
| RUTW240703C02050000 | 2024-06-13 10:13AM EDT | 2024-07-03 | 27.32 | 13.80 | 15.30 | 0.00 | - | 1 | 1 | 18.17% |
| RUTW240705C02050000 | 2024-06-14 3:23PM EDT | 2024-07-05 | 16.49 | 16.60 | 17.20 | -14.13 | -46.15% | 279 | 29 | 18.38% |
| RUTW240712C02050000 | 2024-06-14 10:12AM EDT | 2024-07-12 | 23.02 | 23.60 | 24.30 | -30.67 | -57.12% | 5 | 5 | 19.40% |
| RUT240719C02050000 | 2024-06-14 4:02PM EDT | 2024-07-19 | 28.63 | 27.90 | 28.60 | -13.50 | -32.04% | 77 | 170 | 19.17% |
| RUTW240726C02050000 | 2024-06-14 10:12AM EDT | 2024-07-26 | 31.71 | 32.60 | 33.40 | -38.29 | -54.70% | 5 | 13 | 19.34% |
| RUTW240731C02050000 | 2024-06-14 2:39PM EDT | 2024-07-31 | 35.89 | 35.70 | 36.70 | -11.92 | -24.93% | 6 | 12 | 19.47% |
| RUT240816C02050000 | 2024-06-14 3:00PM EDT | 2024-08-16 | 45.41 | 45.50 | 46.30 | -15.89 | -25.92% | 1 | 48 | 19.77% |
| RUTW240830C02050000 | 2024-06-04 11:30AM EDT | 2024-08-30 | 53.60 | 53.10 | 54.30 | -21.20 | -28.34% | 12 | 16 | 20.09% |
| RUT240920C02050000 | 2024-06-14 12:50PM EDT | 2024-09-20 | 64.00 | 64.10 | 64.90 | -12.55 | -16.39% | 7 | 5,984 | 20.39% |
| RUTW240930C02050000 | 2024-06-13 10:24AM EDT | 2024-09-30 | 84.18 | 68.00 | 69.20 | 0.00 | - | 1 | 4 | 20.42% |
| RUTW241031C02050000 | 2024-06-03 9:56AM EDT | 2024-10-31 | 126.89 | 83.00 | 84.60 | 0.00 | - | 1 | 1 | 21.13% |
| RUT241220C02050000 | 2024-06-12 1:08PM EDT | 2024-12-20 | 105.46 | 107.20 | 108.70 | -47.64 | -31.12% | 200 | 2,395 | 22.31% |
| RUTW241231C02050000 | 2024-05-28 2:58PM EDT | 2024-12-31 | 151.50 | 110.20 | 112.60 | 0.00 | - | 1 | 2 | 22.34% |
| RUT250321C02050000 | 2024-05-06 9:34AM EDT | 2025-03-21 | 194.29 | 178.50 | 183.50 | 0.00 | - | 1 | 50 | 29.00% |
| RUT250620C02050000 | 2024-06-13 1:41PM EDT | 2025-06-20 | 189.64 | 164.00 | 180.00 | 0.00 | - | 1 | 58 | 24.75% |
| RUT251219C02050000 | 2024-06-06 3:43PM EDT | 2025-12-19 | 259.03 | 214.00 | 238.00 | 0.00 | - | 1 | 148 | 26.16% |
| RUT261218C02050000 | 2024-02-06 2:50PM EDT | 2026-12-18 | 301.74 | 381.00 | 405.00 | 0.00 | - | - | 350 | 33.66% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617P02050000 | 2024-06-14 4:00PM EDT | 2024-06-17 | 43.74 | 43.20 | 48.50 | +19.66 | +81.64% | 25 | 22 | 31.86% |
| RUTW240618P02050000 | 2024-06-14 3:57PM EDT | 2024-06-18 | 45.65 | 43.50 | 49.00 | +20.55 | +81.87% | 24 | 24 | 27.04% |
| RUTW240620P02050000 | 2024-06-14 1:24PM EDT | 2024-06-20 | 48.32 | 45.00 | 50.10 | +19.84 | +69.66% | 12 | 21 | 22.61% |
| RUT240621P02050000 | 2024-06-14 3:27PM EDT | 2024-06-21 | 47.70 | 45.40 | 49.60 | +23.18 | +94.54% | 37 | 16,737 | 19.96% |
| RUTW240624P02050000 | 2024-06-14 1:38PM EDT | 2024-06-24 | 49.27 | 48.80 | 50.80 | +17.77 | +56.41% | 3 | 74 | 17.61% |
| RUTW240625P02050000 | 2024-06-13 12:07PM EDT | 2024-06-25 | 34.70 | 49.70 | 51.60 | 0.00 | - | 1 | 4 | 17.51% |
| RUTW240626P02050000 | 2024-06-13 9:43AM EDT | 2024-06-26 | 24.00 | 50.70 | 52.60 | 0.00 | - | 2 | 55 | 17.62% |
| RUTW240628P02050000 | 2024-06-14 1:50PM EDT | 2024-06-28 | 54.40 | 53.60 | 55.20 | +21.42 | +64.95% | 158 | 266 | 18.33% |
| RUTW240703P02050000 | 2024-06-12 3:57PM EDT | 2024-07-03 | 24.64 | 55.20 | 58.00 | 0.00 | - | - | 2 | 17.44% |
| RUTW240705P02050000 | 2024-06-14 3:18PM EDT | 2024-07-05 | 58.49 | 57.30 | 58.90 | +21.49 | +58.08% | 3 | 62 | 17.10% |
| RUTW240712P02050000 | 2024-06-14 10:04AM EDT | 2024-07-12 | 62.45 | 62.50 | 64.00 | +19.73 | +46.18% | 10 | 22 | 17.34% |
| RUT240719P02050000 | 2024-06-14 4:04PM EDT | 2024-07-19 | 63.82 | 64.90 | 66.20 | +19.10 | +42.71% | 148 | 1,153 | 16.44% |
| RUTW240726P02050000 | 2024-06-14 3:27PM EDT | 2024-07-26 | 67.50 | 67.50 | 68.90 | +33.08 | +96.11% | 1 | 4 | 16.05% |
| RUTW240731P02050000 | 2024-06-14 3:39PM EDT | 2024-07-31 | 70.50 | 69.60 | 71.30 | +20.11 | +39.91% | 24 | 245 | 16.06% |
| RUT240816P02050000 | 2024-06-14 3:00PM EDT | 2024-08-16 | 75.56 | 75.80 | 76.90 | +19.56 | +34.93% | 896 | 1,052 | 15.63% |
| RUTW240830P02050000 | 2024-06-14 3:48PM EDT | 2024-08-30 | 81.06 | 79.60 | 81.30 | +14.26 | +21.35% | 22 | 241 | 15.37% |
| RUT240920P02050000 | 2024-06-14 10:03AM EDT | 2024-09-20 | 85.26 | 86.50 | 87.50 | +13.76 | +19.24% | 3 | 6,267 | 15.16% |
| RUTW240930P02050000 | 2024-06-14 9:50AM EDT | 2024-09-30 | 83.70 | 89.40 | 90.70 | +27.40 | +48.67% | 1 | 18 | 15.19% |
| RUTW241031P02050000 | 2024-06-12 9:37AM EDT | 2024-10-31 | 64.50 | 95.50 | 98.00 | 0.00 | - | 183 | 386 | 14.89% |
| RUT241220P02050000 | 2024-06-14 2:04PM EDT | 2024-12-20 | 111.32 | 109.50 | 110.90 | +16.08 | +16.88% | 334 | 3,815 | 15.04% |
| RUTW241231P02050000 | 2024-05-20 2:40PM EDT | 2024-12-31 | 78.20 | 110.50 | 113.10 | 0.00 | - | 4 | 18 | 15.00% |
| RUT250321P02050000 | 2024-04-09 12:32PM EDT | 2025-03-21 | 118.10 | 104.90 | 108.50 | 0.00 | - | - | 125 | 12.00% |
| RUTW250331P02050000 | 2024-05-23 1:14PM EDT | 2025-03-31 | 106.22 | 123.70 | 127.60 | 0.00 | - | 6 | 2 | 14.50% |
| RUT250620P02050000 | 2024-06-13 1:41PM EDT | 2025-06-20 | 139.19 | 130.00 | 146.00 | +14.94 | +12.02% | 1 | 203 | 15.11% |
| RUT251219P02050000 | 2024-05-17 12:20PM EDT | 2025-12-19 | 135.39 | 154.00 | 170.00 | 0.00 | - | 50 | 331 | 14.82% |
| RUT261218P02050000 | 2024-05-08 2:06PM EDT | 2026-12-18 | 184.76 | 178.00 | 188.70 | 0.00 | - | - | 1 | 12.99% |
© 2024 Yahoo. Todos los derechos reservados.