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
62.393,61 +466,77 (+0,75%)
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:2055.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603C02055000 | 2024-05-31 2:48PM EDT | 2024-06-03 | 9.20 | 18.50 | 21.70 | -6.84 | -42.64% | 11 | 6 | 17.07% |
| RUTW240605C02055000 | 2024-05-30 1:37PM EDT | 2024-06-05 | 15.97 | 23.40 | 25.30 | -6.75 | -29.71% | 3 | 6 | 17.29% |
| RUTW240606C02055000 | 2024-05-30 9:53AM EDT | 2024-06-06 | 18.10 | 25.30 | 27.50 | 0.00 | - | 1 | 3 | 18.00% |
| RUTW240607C02055000 | 2024-05-31 3:57PM EDT | 2024-06-07 | 27.88 | 29.90 | 31.80 | -0.63 | -2.21% | 27 | 25 | 20.59% |
| RUTW240610C02055000 | 2024-05-28 2:20PM EDT | 2024-06-10 | 31.58 | 31.30 | 33.30 | 0.00 | - | 3 | 3 | 18.36% |
| RUTW240611C02055000 | 2024-05-30 11:37AM EDT | 2024-06-11 | 29.20 | 32.80 | 34.80 | 0.00 | - | 2 | 1 | 18.59% |
| RUTW240612C02055000 | 2024-05-28 9:57AM EDT | 2024-06-12 | 44.49 | 39.60 | 41.30 | 0.00 | - | 350 | 350 | 22.25% |
| RUTW240614C02055000 | 2024-05-31 1:14PM EDT | 2024-06-14 | 40.00 | 42.50 | 44.00 | +13.56 | +51.29% | 6 | 1 | 22.30% |
| RUT240621C02055000 | 2024-05-31 3:53PM EDT | 2024-06-21 | 45.70 | 47.40 | 48.50 | +1.60 | +3.63% | 47 | 393 | 20.51% |
| RUTW240705C02055000 | 2024-05-28 2:48PM EDT | 2024-07-05 | 51.85 | 57.60 | 59.30 | 0.00 | - | 1 | 1 | 20.17% |
| RUT240719C02055000 | 2024-05-29 3:47PM EDT | 2024-07-19 | 49.55 | 67.60 | 69.30 | 0.00 | - | 81 | 86 | 20.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603P02055000 | 2024-05-31 4:00PM EDT | 2024-06-03 | 1.85 | 1.40 | 1.75 | -10.90 | -85.49% | 16 | 32 | 9.11% |
| RUTW240604P02055000 | 2024-05-29 2:15PM EDT | 2024-06-04 | 23.66 | 3.50 | 4.00 | 0.00 | - | 4 | 13 | 11.32% |
| RUTW240605P02055000 | 2024-05-30 11:27AM EDT | 2024-06-05 | 14.42 | 5.30 | 5.80 | 0.00 | - | 3 | 4 | 12.32% |
| RUTW240606P02055000 | 2024-05-31 1:53PM EDT | 2024-06-06 | 14.50 | 7.00 | 7.40 | -0.57 | -3.78% | 6 | 2 | 12.94% |
| RUTW240607P02055000 | 2024-05-31 4:11PM EDT | 2024-06-07 | 11.52 | 10.60 | 11.20 | -8.76 | -43.20% | 23 | 59 | 15.58% |
| RUTW240610P02055000 | 2024-05-30 2:55PM EDT | 2024-06-10 | 21.44 | 12.00 | 12.60 | 0.00 | - | 1 | 2 | 14.12% |
| RUTW240611P02055000 | 2024-05-28 4:04PM EDT | 2024-06-11 | 18.66 | 13.20 | 13.80 | 0.00 | - | 24 | 21 | 14.34% |
| RUTW240613P02055000 | 2024-05-31 9:34AM EDT | 2024-06-13 | 26.48 | 21.10 | 21.80 | -2.60 | -8.94% | 3 | 2 | 18.51% |
| RUTW240614P02055000 | 2024-05-30 1:49PM EDT | 2024-06-14 | 32.76 | 21.90 | 22.70 | +3.60 | +12.35% | 2 | 54 | 18.40% |
| RUT240621P02055000 | 2024-05-31 4:03PM EDT | 2024-06-21 | 25.55 | 24.60 | 25.20 | -9.65 | -27.41% | 62 | 425 | 16.32% |
| RUTW240628P02055000 | 2024-05-31 12:06PM EDT | 2024-06-28 | 42.03 | 28.90 | 30.00 | +5.33 | +14.52% | 7 | 11 | 16.27% |
| RUTW240705P02055000 | 2024-05-30 1:49PM EDT | 2024-07-05 | 38.63 | 31.90 | 32.80 | 0.00 | - | 1 | 21 | 15.67% |
| RUTW240712P02055000 | 2024-05-30 11:03AM EDT | 2024-07-12 | 44.85 | 35.40 | 37.00 | 0.00 | - | 1 | 1 | 15.82% |
| RUT240719P02055000 | 2024-05-31 12:29PM EDT | 2024-07-19 | 50.90 | 37.90 | 38.70 | +3.30 | +6.93% | 5 | 493 | 15.22% |
| RUT240816P02055000 | 2024-05-31 4:05PM EDT | 2024-08-16 | 49.44 | 48.40 | 49.40 | -14.46 | -22.63% | 5 | 35 | 15.00% |
© 2024 Yahoo. Todos los derechos reservados.