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
62.390,00 +321,02 (+0,52%)
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:2120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603C02120000 | 2024-05-31 4:03PM EDT | 2024-06-03 | 0.08 | 0.00 | 0.15 | -0.41 | -83.67% | 36 | 18 | 12.45% |
| RUTW240604C02120000 | 2024-05-31 2:58PM EDT | 2024-06-04 | 0.43 | 0.25 | 0.50 | -0.76 | -63.87% | 60 | 50 | 13.20% |
| RUTW240605C02120000 | 2024-05-30 12:47PM EDT | 2024-06-05 | 1.90 | 0.75 | 1.00 | 0.00 | - | 2 | 26 | 13.64% |
| RUTW240606C02120000 | 2024-05-31 3:35PM EDT | 2024-06-06 | 1.28 | 1.40 | 1.70 | +0.23 | +21.90% | 18 | 20 | 14.18% |
| RUTW240607C02120000 | 2024-05-31 10:18AM EDT | 2024-06-07 | 2.26 | 3.60 | 4.00 | -1.70 | -42.93% | 59 | 60 | 16.97% |
| RUTW240610C02120000 | 2024-05-31 10:54AM EDT | 2024-06-10 | 2.65 | 4.60 | 5.00 | -2.15 | -44.79% | 12 | 63 | 15.36% |
| RUTW240612C02120000 | 2024-05-31 10:01AM EDT | 2024-06-12 | 10.59 | 10.80 | 11.40 | +4.49 | +73.61% | 1 | 3 | 19.77% |
| RUTW240614C02120000 | 2024-05-30 9:34AM EDT | 2024-06-14 | 13.50 | 12.80 | 13.50 | +3.70 | +37.76% | 3 | 30 | 19.88% |
| RUT240621C02120000 | 2024-05-31 12:14PM EDT | 2024-06-21 | 11.75 | 16.50 | 16.90 | -0.95 | -7.48% | 6 | 715 | 18.23% |
| RUTW240628C02120000 | 2024-05-30 11:08AM EDT | 2024-06-28 | 17.20 | 21.20 | 22.20 | 0.00 | - | 40 | 61 | 18.39% |
| RUTW240705C02120000 | 2024-05-31 11:34AM EDT | 2024-07-05 | 20.41 | 25.20 | 26.20 | +4.88 | +31.42% | 1 | 2 | 18.15% |
| RUT240719C02120000 | 2024-05-31 11:22AM EDT | 2024-07-19 | 33.15 | 34.00 | 34.90 | +2.92 | +9.66% | 17 | 128 | 18.41% |
| RUTW240731C02120000 | 2024-05-31 1:04PM EDT | 2024-07-31 | 35.72 | 40.90 | 42.70 | +5.85 | +19.58% | 6 | 89 | 18.91% |
| RUT240816C02120000 | 2024-05-29 9:30AM EDT | 2024-08-16 | 38.25 | 50.20 | 51.30 | 0.00 | - | 1 | 16 | 19.17% |
| RUTW240830C02120000 | 2024-03-22 12:41PM EDT | 2024-08-30 | 102.46 | 42.20 | 44.10 | 0.00 | - | 10 | 12 | 15.83% |
| RUT240920C02120000 | 2024-05-28 3:57PM EDT | 2024-09-20 | 67.24 | 67.90 | 69.00 | 0.00 | - | 98 | 56 | 19.83% |
| RUTW240930C02120000 | 2024-05-16 10:03AM EDT | 2024-09-30 | 98.35 | 71.60 | 73.50 | 0.00 | - | 1 | 7 | 19.95% |
| RUTW241231C02120000 | 2024-02-08 11:33AM EDT | 2024-12-31 | 107.00 | 166.30 | 173.10 | 0.00 | - | - | 2 | 30.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603P02120000 | 2024-05-30 10:13AM EDT | 2024-06-03 | 70.59 | 45.00 | 48.10 | 0.00 | - | 10 | 5 | 0.00% |
| RUTW240607P02120000 | 2024-05-30 10:13AM EDT | 2024-06-07 | 71.61 | 47.50 | 50.30 | 0.00 | - | 10 | 88 | 9.69% |
| RUTW240614P02120000 | 2024-05-31 3:31PM EDT | 2024-06-14 | 61.48 | 56.20 | 58.10 | -8.39 | -12.01% | 11 | 114 | 15.81% |
| RUT240621P02120000 | 2024-05-30 2:34PM EDT | 2024-06-21 | 68.50 | 57.70 | 59.10 | 0.00 | - | 2 | 368 | 13.57% |
| RUTW240628P02120000 | 2024-05-29 2:15PM EDT | 2024-06-28 | 86.05 | 61.20 | 63.00 | 0.00 | - | 5 | 26 | 13.87% |
| RUT240719P02120000 | 2024-05-31 12:29PM EDT | 2024-07-19 | 86.70 | 68.30 | 69.60 | +3.60 | +4.33% | 32 | 169 | 13.00% |
| RUTW240731P02120000 | 2024-05-30 10:07AM EDT | 2024-07-31 | 86.31 | 72.40 | 74.20 | 0.00 | - | 2 | 7 | 13.16% |
| RUT240816P02120000 | 2024-05-28 2:50PM EDT | 2024-08-16 | 87.27 | 77.60 | 79.00 | 0.00 | - | 4 | 3 | 13.08% |
| RUT240920P02120000 | 2024-05-28 3:25PM EDT | 2024-09-20 | 93.39 | 86.90 | 88.20 | 0.00 | - | 84 | 129 | 12.97% |
| RUTW240930P02120000 | 2024-05-15 3:01PM EDT | 2024-09-30 | 83.00 | 89.60 | 91.60 | 0.00 | - | 3 | 4 | 13.17% |
| RUT250321P02120000 | 2024-05-10 11:31AM EDT | 2025-03-21 | 141.08 | 123.90 | 127.50 | 0.00 | - | 2 | 3 | 13.43% |
© 2024 Yahoo. Todos los derechos reservados.