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
62.144,38 +356,36 (+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:2130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617C02130000 | 2024-06-14 10:53AM EDT | 2024-06-17 | 0.05 | 0.00 | 0.05 | -0.95 | -95.00% | 2 | 40 | 30.08% |
| RUTW240618C02130000 | 2024-06-14 2:45PM EDT | 2024-06-18 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 9 | 25 | 26.47% |
| RUTW240620C02130000 | 2024-06-13 10:55AM EDT | 2024-06-20 | 0.52 | 0.00 | 0.15 | 0.00 | - | 1 | 7 | 21.49% |
| RUT240621C02130000 | 2024-06-14 4:07PM EDT | 2024-06-21 | 0.12 | 0.05 | 0.20 | -0.42 | -77.78% | 31 | 767 | 20.36% |
| RUTW240624C02130000 | 2024-06-12 2:24PM EDT | 2024-06-24 | 7.81 | 0.25 | 0.45 | 0.00 | - | 18 | 28 | 18.62% |
| RUTW240625C02130000 | 2024-06-11 9:42AM EDT | 2024-06-25 | 2.33 | 0.40 | 0.60 | 0.00 | - | - | 18 | 18.48% |
| RUTW240626C02130000 | 2024-06-14 3:45PM EDT | 2024-06-26 | 0.54 | 0.60 | 0.80 | -1.70 | -75.89% | 4 | 10 | 18.49% |
| RUTW240628C02130000 | 2024-06-14 2:36PM EDT | 2024-06-28 | 1.32 | 1.25 | 1.50 | -1.85 | -58.36% | 64 | 166 | 19.11% |
| RUTW240703C02130000 | 2024-06-14 3:04PM EDT | 2024-07-03 | 2.51 | 1.85 | 2.70 | -1.99 | -44.22% | 2 | 12 | 18.44% |
| RUTW240705C02130000 | 2024-06-13 2:44PM EDT | 2024-07-05 | 6.47 | 3.00 | 3.30 | 0.00 | - | 31 | 35 | 18.36% |
| RUTW240712C02130000 | 2024-06-12 1:32PM EDT | 2024-07-12 | 24.10 | 6.20 | 6.60 | 0.00 | - | 2 | 39 | 19.08% |
| RUT240719C02130000 | 2024-06-14 3:20PM EDT | 2024-07-19 | 8.30 | 8.60 | 8.90 | -8.05 | -49.24% | 14 | 521 | 18.67% |
| RUTW240726C02130000 | 2024-06-13 10:22AM EDT | 2024-07-26 | 17.91 | 11.30 | 11.90 | 0.00 | - | 1 | 1 | 18.79% |
| RUTW240731C02130000 | 2024-06-14 2:46PM EDT | 2024-07-31 | 13.06 | 13.20 | 14.00 | -5.76 | -30.61% | 5 | 35 | 18.84% |
| RUT240816C02130000 | 2024-06-14 1:19PM EDT | 2024-08-16 | 20.63 | 20.00 | 20.60 | -7.54 | -26.77% | 23 | 56 | 18.97% |
| RUTW240830C02130000 | 2024-06-13 3:59PM EDT | 2024-08-30 | 36.19 | 25.70 | 26.60 | 0.00 | - | 9 | 88 | 19.20% |
| RUT240920C02130000 | 2024-05-30 9:30AM EDT | 2024-09-20 | 55.31 | 34.30 | 35.00 | 0.00 | - | 1 | 86 | 19.42% |
| RUTW240930C02130000 | 2024-03-22 3:46PM EDT | 2024-09-30 | 107.50 | 49.50 | 51.10 | 0.00 | - | 3 | 8 | 22.67% |
| RUTW241031C02130000 | 2024-06-07 3:21PM EDT | 2024-10-31 | 59.29 | 50.20 | 51.60 | 0.00 | - | 219 | 402 | 20.07% |
| RUT250321C02130000 | 2024-03-22 9:35AM EDT | 2025-03-21 | 190.40 | 107.60 | 111.00 | 0.00 | - | 5 | 5 | 23.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617P02130000 | 2024-06-13 12:11PM EDT | 2024-06-17 | 101.74 | 123.00 | 128.30 | 0.00 | - | 2 | 2 | 50.65% |
| RUTW240620P02130000 | 2024-06-13 3:46PM EDT | 2024-06-20 | 89.95 | 122.10 | 127.50 | 0.00 | - | 5 | 5 | 37.68% |
| RUT240621P02130000 | 2024-06-12 10:48AM EDT | 2024-06-21 | 52.36 | 121.50 | 126.30 | 0.00 | - | 10 | 733 | 31.27% |
| RUTW240624P02130000 | 2024-06-13 3:47PM EDT | 2024-06-24 | 89.73 | 121.60 | 126.20 | 0.00 | - | 5 | 5 | 25.30% |
| RUTW240628P02130000 | 2024-06-13 10:37AM EDT | 2024-06-28 | 125.80 | 122.20 | 125.90 | +28.25 | +28.96% | 1 | 45 | 20.43% |
| RUT240719P02130000 | 2024-06-14 3:18PM EDT | 2024-07-19 | 125.83 | 123.70 | 126.90 | +30.39 | +31.84% | 10 | 58 | 13.84% |
| RUTW240726P02130000 | 2024-06-06 1:58PM EDT | 2024-07-26 | 91.64 | 124.50 | 127.70 | 0.00 | - | - | 1 | 13.36% |
| RUTW240731P02130000 | 2024-06-14 3:54PM EDT | 2024-07-31 | 126.76 | 126.30 | 128.70 | +38.67 | +43.90% | 50 | 59 | 13.40% |
| RUTW240830P02130000 | 2024-04-10 11:23AM EDT | 2024-08-30 | 134.60 | 104.70 | 106.70 | 0.00 | - | 1 | 2 | 0.00% |
| RUT240920P02130000 | 2024-05-30 12:05PM EDT | 2024-09-20 | 99.80 | 135.30 | 137.00 | 0.00 | - | 1 | 77 | 12.69% |
| RUTW241231P02130000 | 2024-04-23 11:31AM EDT | 2024-12-31 | 171.30 | 0.00 | 0.00 | 0.00 | - | 20 | 12 | 0.00% |
| RUT250321P02130000 | 2024-05-22 2:43PM EDT | 2025-03-21 | 133.04 | 162.50 | 164.40 | 0.00 | - | 2 | 7 | 12.38% |
© 2024 Yahoo. Todos los derechos reservados.