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
62.411,88 +203,42 (+0,33%)
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:2160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603C02160000 | 2024-05-31 4:01PM EDT | 2024-06-03 | 0.03 | 0.00 | 0.10 | -0.05 | -62.50% | 24 | 14 | 19.48% |
| RUTW240604C02160000 | 2024-05-21 12:34PM EDT | 2024-06-04 | 4.25 | 0.00 | 0.15 | 0.00 | - | - | 17 | 17.77% |
| RUTW240605C02160000 | 2024-05-23 9:50AM EDT | 2024-06-05 | 2.09 | 0.05 | 0.25 | 0.00 | - | - | 3 | 17.04% |
| RUTW240606C02160000 | 2024-05-28 1:30PM EDT | 2024-06-06 | 0.95 | 0.15 | 0.35 | 0.00 | - | 1 | 2 | 16.36% |
| RUTW240607C02160000 | 2024-05-31 4:00PM EDT | 2024-06-07 | 0.66 | 0.60 | 0.80 | -0.50 | -43.10% | 6 | 113 | 17.41% |
| RUTW240610C02160000 | 2024-05-23 10:07AM EDT | 2024-06-10 | 3.50 | 0.85 | 1.10 | 0.00 | - | - | 1 | 15.49% |
| RUTW240611C02160000 | 2024-05-28 3:56PM EDT | 2024-06-11 | 1.90 | 1.15 | 1.40 | 0.00 | - | 18 | 18 | 15.53% |
| RUTW240612C02160000 | 2024-05-29 2:46PM EDT | 2024-06-12 | 2.00 | 3.50 | 4.00 | 0.00 | - | 2 | 3 | 19.26% |
| RUTW240614C02160000 | 2024-05-31 1:41PM EDT | 2024-06-14 | 4.05 | 4.70 | 5.20 | +1.33 | +48.90% | 8 | 32 | 19.27% |
| RUT240621C02160000 | 2024-05-31 2:51PM EDT | 2024-06-21 | 6.70 | 7.10 | 7.50 | +0.83 | +14.14% | 13 | 358 | 17.73% |
| RUTW240628C02160000 | 2024-05-30 3:26PM EDT | 2024-06-28 | 8.77 | 10.40 | 11.10 | 0.00 | - | 2 | 2 | 17.73% |
| RUTW240705C02160000 | 2024-05-31 10:55AM EDT | 2024-07-05 | 11.42 | 13.40 | 14.10 | +3.47 | +43.65% | 5 | 11 | 17.47% |
| RUT240719C02160000 | 2024-05-31 3:44PM EDT | 2024-07-19 | 18.30 | 20.40 | 21.10 | +0.62 | +3.51% | 61 | 196 | 17.69% |
| RUTW240731C02160000 | 2024-05-31 1:04PM EDT | 2024-07-31 | 22.78 | 26.20 | 27.60 | -1.16 | -4.85% | 6 | 69 | 18.13% |
| RUT240816C02160000 | 2024-05-31 4:05PM EDT | 2024-08-16 | 34.86 | 34.50 | 35.40 | +2.82 | +8.80% | 1 | 5 | 18.46% |
| RUTW240830C02160000 | 2024-05-22 1:56PM EDT | 2024-08-30 | 53.56 | 40.90 | 42.50 | 0.00 | - | 36 | 13 | 18.87% |
| RUT240920C02160000 | 2024-05-29 3:30PM EDT | 2024-09-20 | 40.00 | 50.50 | 51.50 | 0.00 | - | 1 | 49 | 19.12% |
| RUTW241031C02160000 | 2024-05-29 9:41AM EDT | 2024-10-31 | 59.00 | 68.60 | 71.30 | 0.00 | - | 61 | 183 | 20.23% |
| RUT250321C02160000 | 2024-05-10 3:59PM EDT | 2025-03-21 | 133.20 | 127.00 | 130.80 | 0.00 | - | - | 5 | 22.75% |
| RUTW250331C02160000 | 2024-04-29 3:49PM EDT | 2025-03-31 | 120.80 | 114.00 | 117.70 | 0.00 | - | 1 | 1 | 20.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603P02160000 | 2024-05-10 1:42PM EDT | 2024-06-03 | 105.89 | 84.90 | 88.00 | 0.00 | - | - | 2 | 0.00% |
| RUTW240607P02160000 | 2024-05-31 10:52AM EDT | 2024-06-07 | 106.23 | 84.20 | 87.20 | +43.85 | +70.29% | 1 | 46 | 0.00% |
| RUTW240614P02160000 | 2024-05-20 3:16PM EDT | 2024-06-14 | 65.80 | 87.50 | 90.30 | 0.00 | - | 4 | 18 | 11.07% |
| RUT240621P02160000 | 2024-05-23 11:18AM EDT | 2024-06-21 | 93.76 | 87.50 | 90.20 | 0.00 | - | 2 | 57 | 8.69% |
| RUT240719P02160000 | 2024-05-20 1:14PM EDT | 2024-07-19 | 75.98 | 94.00 | 95.90 | 0.00 | - | 28 | 16 | 10.80% |
| RUTW240731P02160000 | 2024-04-09 3:55PM EDT | 2024-07-31 | 117.80 | 105.70 | 107.60 | 0.00 | - | 2 | 11 | 14.63% |
| RUTW240830P02160000 | 2024-05-31 9:57AM EDT | 2024-08-30 | 109.90 | 103.80 | 106.00 | -49.93 | -31.24% | 1 | 3 | 11.49% |
| RUT240920P02160000 | 2024-05-23 1:18PM EDT | 2024-09-20 | 118.43 | 108.70 | 110.30 | 0.00 | - | 4 | 20 | 11.54% |
| RUTW241031P02160000 | 2024-05-01 3:22PM EDT | 2024-10-31 | 172.38 | 116.60 | 119.50 | 0.00 | - | - | 3 | 11.90% |
| RUT250321P02160000 | 2024-05-23 1:18PM EDT | 2025-03-21 | 152.23 | 141.90 | 145.60 | 0.00 | - | 4 | 42 | 12.42% |
© 2024 Yahoo. Todos los derechos reservados.