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
62.137,53 +355,95 (+0,58%)
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:2065.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617C02065000 | 2024-06-14 3:53PM EDT | 2024-06-17 | 0.10 | 0.00 | 0.15 | -2.75 | -96.49% | 17 | 60 | 18.09% |
| RUTW240618C02065000 | 2024-06-14 2:18PM EDT | 2024-06-18 | 0.52 | 0.30 | 0.50 | -4.51 | -89.66% | 46 | 30 | 17.95% |
| RUTW240620C02065000 | 2024-06-14 3:12PM EDT | 2024-06-20 | 1.47 | 1.10 | 1.40 | -5.43 | -78.70% | 12 | 7 | 17.24% |
| RUT240621C02065000 | 2024-06-14 3:48PM EDT | 2024-06-21 | 1.40 | 1.65 | 1.90 | -4.95 | -77.95% | 85 | 781 | 16.98% |
| RUTW240624C02065000 | 2024-06-14 11:03AM EDT | 2024-06-24 | 4.07 | 3.20 | 3.50 | -6.43 | -61.24% | 14 | 19 | 16.49% |
| RUTW240626C02065000 | 2024-06-11 3:58PM EDT | 2024-06-26 | 16.77 | 5.10 | 5.50 | 0.00 | - | - | 18 | 17.34% |
| RUTW240627C02065000 | 2024-06-13 10:42AM EDT | 2024-06-27 | 13.59 | 6.10 | 6.50 | 0.00 | - | 6 | 6 | 17.65% |
| RUTW240628C02065000 | 2024-06-14 2:49PM EDT | 2024-06-28 | 7.57 | 7.70 | 8.00 | -8.03 | -51.47% | 1 | 3 | 18.38% |
| RUTW240703C02065000 | 2024-06-12 3:23PM EDT | 2024-07-03 | 33.88 | 9.90 | 11.30 | 0.00 | - | - | 1 | 18.09% |
| RUTW240705C02065000 | 2024-06-07 9:30AM EDT | 2024-07-05 | 12.85 | 12.40 | 12.90 | -15.34 | -54.42% | 1 | 4 | 18.24% |
| RUTW240712C02065000 | 2024-06-11 12:47PM EDT | 2024-07-12 | 27.80 | 18.70 | 19.40 | 0.00 | - | 1 | 4 | 19.24% |
| RUT240719C02065000 | 2024-06-14 3:49PM EDT | 2024-07-19 | 21.89 | 22.70 | 23.30 | -14.87 | -40.45% | 14 | 35 | 18.95% |
| RUT240816C02065000 | 2024-06-13 10:04AM EDT | 2024-08-16 | 53.28 | 39.40 | 40.10 | 0.00 | - | 13 | 80 | 19.53% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617P02065000 | 2024-06-14 12:54PM EDT | 2024-06-17 | 62.85 | 58.00 | 63.30 | +31.92 | +103.20% | 11 | 8 | 37.82% |
| RUTW240618P02065000 | 2024-06-14 1:26PM EDT | 2024-06-18 | 60.75 | 57.70 | 63.30 | +43.95 | +261.61% | 4 | 5 | 30.88% |
| RUTW240620P02065000 | 2024-06-14 1:22PM EDT | 2024-06-20 | 59.39 | 58.30 | 63.60 | +36.52 | +159.69% | 2 | 9 | 24.45% |
| RUT240621P02065000 | 2024-06-13 10:26AM EDT | 2024-06-21 | 53.44 | 58.30 | 62.90 | +17.11 | +47.10% | 1 | 960 | 21.17% |
| RUTW240624P02065000 | 2024-06-14 12:29PM EDT | 2024-06-24 | 60.63 | 59.90 | 64.10 | +23.70 | +64.18% | 6 | 6 | 18.87% |
| RUTW240626P02065000 | 2024-06-05 2:26PM EDT | 2024-06-26 | 36.60 | 61.50 | 65.10 | 0.00 | - | - | 1 | 18.18% |
| RUTW240628P02065000 | 2024-06-10 1:43PM EDT | 2024-06-28 | 52.21 | 64.90 | 66.90 | 0.00 | - | - | 3 | 18.44% |
| RUTW240705P02065000 | 2024-06-14 10:05AM EDT | 2024-07-05 | 68.33 | 67.70 | 69.80 | +38.33 | +127.77% | 4 | 17 | 16.94% |
| RUTW240712P02065000 | 2024-06-13 10:18AM EDT | 2024-07-12 | 50.38 | 72.50 | 74.20 | 0.00 | - | 1 | 0 | 17.08% |
| RUT240719P02065000 | 2024-06-14 12:30PM EDT | 2024-07-19 | 78.93 | 74.50 | 76.00 | +28.10 | +55.28% | 80 | 198 | 16.09% |
| RUTW240726P02065000 | 2024-06-12 3:55PM EDT | 2024-07-26 | 45.15 | 76.80 | 78.40 | 0.00 | - | - | 3 | 15.69% |
| RUT240816P02065000 | 2024-06-13 10:04AM EDT | 2024-08-16 | 63.57 | 84.40 | 85.70 | 0.00 | - | 13 | 79 | 15.24% |
© 2024 Yahoo. Todos los derechos reservados.