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
62.098,02 +280,99 (+0,45%)
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:2110.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617C02110000 | 2024-06-14 1:17PM EDT | 2024-06-17 | 0.05 | 0.00 | 0.10 | -0.21 | -80.77% | 16 | 59 | 27.83% |
| RUTW240618C02110000 | 2024-06-13 11:07AM EDT | 2024-06-18 | 0.57 | 0.00 | 0.15 | 0.00 | - | 22 | 24 | 23.90% |
| RUTW240620C02110000 | 2024-06-14 2:40PM EDT | 2024-06-20 | 0.15 | 0.10 | 0.25 | -0.85 | -85.00% | 39 | 39 | 19.83% |
| RUT240621C02110000 | 2024-06-14 2:49PM EDT | 2024-06-21 | 0.22 | 0.20 | 0.35 | -1.06 | -82.81% | 54 | 1,289 | 18.99% |
| RUTW240624C02110000 | 2024-06-10 11:55AM EDT | 2024-06-24 | 5.80 | 0.50 | 0.70 | 0.00 | - | - | 1 | 17.35% |
| RUTW240625C02110000 | 2024-06-12 10:42AM EDT | 2024-06-25 | 19.47 | 0.75 | 1.00 | 0.00 | - | - | 19 | 17.55% |
| RUTW240626C02110000 | 2024-06-13 12:15PM EDT | 2024-06-26 | 3.30 | 1.05 | 1.30 | 0.00 | - | 3 | 31 | 17.62% |
| RUTW240627C02110000 | 2024-06-13 11:32AM EDT | 2024-06-27 | 4.14 | 1.45 | 1.75 | 0.00 | - | 1 | 19 | 17.96% |
| RUTW240628C02110000 | 2024-06-14 10:21AM EDT | 2024-06-28 | 2.43 | 2.20 | 2.45 | -4.17 | -63.18% | 1 | 47 | 18.63% |
| RUTW240705C02110000 | 2024-06-10 9:30AM EDT | 2024-07-05 | 7.97 | 4.80 | 5.10 | 0.00 | - | 2 | 3 | 18.23% |
| RUTW240712C02110000 | 2024-06-14 3:37PM EDT | 2024-07-12 | 8.83 | 8.90 | 9.30 | -5.46 | -38.21% | 11 | 24 | 19.03% |
| RUT240719C02110000 | 2024-06-14 1:46PM EDT | 2024-07-19 | 11.65 | 11.70 | 12.20 | -6.85 | -37.03% | 24 | 320 | 18.74% |
| RUTW240726C02110000 | 2024-06-13 9:52AM EDT | 2024-07-26 | 24.88 | 14.90 | 15.60 | 0.00 | - | 1 | 1 | 18.82% |
| RUTW240731C02110000 | 2024-06-14 12:41PM EDT | 2024-07-31 | 17.30 | 17.20 | 18.00 | -30.38 | -63.72% | 4 | 17 | 18.88% |
| RUT240816C02110000 | 2024-06-14 3:53PM EDT | 2024-08-16 | 24.85 | 24.80 | 25.50 | -6.86 | -21.63% | 12 | 42 | 19.09% |
| RUTW240830C02110000 | 2024-06-13 3:59PM EDT | 2024-08-30 | 43.29 | 31.20 | 32.10 | 0.00 | - | 1 | 14 | 19.36% |
| RUT240920C02110000 | 2024-06-12 10:21AM EDT | 2024-09-20 | 77.61 | 40.40 | 41.30 | 0.00 | - | 19 | 108 | 19.64% |
| RUTW241231C02110000 | 2024-05-15 3:54PM EDT | 2024-12-31 | 154.00 | 82.70 | 84.90 | 0.00 | - | 1 | 4 | 21.51% |
| RUT250321C02110000 | 2024-05-01 1:02PM EDT | 2025-03-21 | 120.00 | 152.50 | 156.40 | 0.00 | - | - | 5 | 28.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240618P02110000 | 2024-06-14 12:51PM EDT | 2024-06-18 | 105.58 | 102.30 | 107.90 | +62.12 | +142.94% | 3 | 5 | 44.12% |
| RUT240621P02110000 | 2024-06-14 1:53PM EDT | 2024-06-21 | 106.57 | 101.70 | 106.40 | +27.47 | +34.73% | 11 | 1,078 | 27.71% |
| RUTW240628P02110000 | 2024-06-14 3:42PM EDT | 2024-06-28 | 105.92 | 103.20 | 106.90 | +33.18 | +45.61% | 2 | 37 | 19.68% |
| RUTW240705P02110000 | 2024-06-12 12:33PM EDT | 2024-07-05 | 51.86 | 104.10 | 107.40 | 0.00 | - | - | 10 | 16.50% |
| RUTW240712P02110000 | 2024-05-31 3:03PM EDT | 2024-07-12 | 73.60 | 106.40 | 109.50 | 0.00 | - | 1 | 1 | 16.19% |
| RUT240719P02110000 | 2024-06-14 1:09PM EDT | 2024-07-19 | 107.88 | 108.00 | 110.00 | +22.96 | +27.04% | 2 | 74 | 14.81% |
| RUTW240731P02110000 | 2024-06-12 3:39PM EDT | 2024-07-31 | 115.49 | 110.50 | 112.70 | +39.78 | +52.54% | 3 | 66 | 14.35% |
| RUT240816P02110000 | 2024-06-14 3:15PM EDT | 2024-08-16 | 114.52 | 114.20 | 116.00 | +17.56 | +18.11% | 8 | 32 | 13.87% |
| RUTW240830P02110000 | 2024-05-16 11:10AM EDT | 2024-08-30 | 69.57 | 116.40 | 118.70 | 0.00 | - | 2 | 18 | 13.56% |
| RUT240920P02110000 | 2024-06-12 9:31AM EDT | 2024-09-20 | 78.30 | 121.80 | 123.40 | 0.00 | - | 5 | 200 | 13.50% |
| RUTW240930P02110000 | 2024-05-16 3:00PM EDT | 2024-09-30 | 79.95 | 124.00 | 125.90 | 0.00 | - | - | 10 | 13.58% |
| RUTW241231P02110000 | 2024-05-28 3:36PM EDT | 2024-12-31 | 114.10 | 141.00 | 143.80 | 0.00 | - | 2 | 4 | 13.48% |
| RUT250321P02110000 | 2024-05-13 3:50PM EDT | 2025-03-21 | 135.60 | 124.80 | 126.60 | 0.00 | - | 3 | 12 | 8.55% |
© 2024 Yahoo. Todos los derechos reservados.