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
62.070,79 +266,50 (+0,43%)
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:2180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617C02180000 | 2024-06-12 9:31AM EDT | 2024-06-17 | 0.80 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 40.33% |
| RUTW240618C02180000 | 2024-06-14 1:00PM EDT | 2024-06-18 | 0.05 | 0.00 | 0.10 | -1.07 | -95.54% | 1 | 22 | 35.35% |
| RUTW240620C02180000 | 2024-06-13 9:47AM EDT | 2024-06-20 | 0.22 | 0.00 | 0.10 | 0.00 | - | 3 | 21 | 27.34% |
| RUT240621C02180000 | 2024-06-14 3:19PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.10 | -0.15 | -83.33% | 22 | 315 | 25.00% |
| RUTW240624C02180000 | 2024-06-12 3:01PM EDT | 2024-06-24 | 1.82 | 0.00 | 0.15 | 0.00 | - | 13 | 14 | 21.34% |
| RUTW240625C02180000 | 2024-06-13 11:26AM EDT | 2024-06-25 | 0.32 | 0.05 | 0.25 | 0.00 | - | 1 | 1 | 21.55% |
| RUTW240626C02180000 | 2024-06-13 12:51PM EDT | 2024-06-26 | 0.51 | 0.15 | 0.35 | 0.00 | - | 5 | 5 | 21.47% |
| RUTW240627C02180000 | 2024-06-13 12:20PM EDT | 2024-06-27 | 0.65 | 0.25 | 0.45 | 0.00 | - | 2 | 1 | 21.29% |
| RUTW240628C02180000 | 2024-06-13 2:30PM EDT | 2024-06-28 | 1.00 | 0.40 | 0.60 | 0.00 | - | 16 | 106 | 21.33% |
| RUTW240703C02180000 | 2024-06-13 12:51PM EDT | 2024-07-03 | 1.60 | 0.30 | 1.10 | 0.00 | - | 5 | 7 | 19.98% |
| RUTW240705C02180000 | 2024-06-14 1:53PM EDT | 2024-07-05 | 1.03 | 0.95 | 1.20 | -1.08 | -51.18% | 37 | 124 | 19.24% |
| RUTW240712C02180000 | 2024-06-14 3:47PM EDT | 2024-07-12 | 2.30 | 2.40 | 2.70 | -2.90 | -55.77% | 43 | 12 | 19.37% |
| RUT240719C02180000 | 2024-06-14 3:48PM EDT | 2024-07-19 | 3.46 | 3.70 | 4.00 | -2.97 | -46.19% | 28 | 113 | 18.85% |
| RUTW240726C02180000 | 2024-06-14 3:27PM EDT | 2024-07-26 | 5.36 | 5.40 | 5.80 | -3.26 | -37.82% | 19 | 13 | 18.83% |
| RUTW240731C02180000 | 2024-06-14 2:10PM EDT | 2024-07-31 | 6.85 | 6.60 | 7.10 | -2.82 | -29.16% | 5 | 131 | 18.78% |
| RUT240816C02180000 | 2024-06-12 3:30PM EDT | 2024-08-16 | 20.29 | 11.40 | 11.90 | 0.00 | - | 10 | 149 | 18.89% |
| RUTW240830C02180000 | 2024-06-11 3:40PM EDT | 2024-08-30 | 20.66 | 15.60 | 16.40 | 0.00 | - | 20 | 21 | 19.03% |
| RUT240920C02180000 | 2024-06-10 10:50AM EDT | 2024-09-20 | 28.05 | 22.40 | 23.00 | 0.00 | - | 5 | 204 | 19.14% |
| RUTW241231C02180000 | 2024-05-29 9:56AM EDT | 2024-12-31 | 77.79 | 57.40 | 59.30 | 0.00 | - | - | 2 | 20.76% |
| RUT250321C02180000 | 2024-06-06 3:35PM EDT | 2025-03-21 | 106.69 | 82.90 | 84.60 | 0.00 | - | 1 | 3 | 21.46% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240621P02180000 | 2024-06-12 2:13PM EDT | 2024-06-21 | 164.93 | 171.40 | 176.20 | +54.13 | +48.85% | 1 | 22 | 39.95% |
| RUT240719P02180000 | 2024-05-29 10:10AM EDT | 2024-07-19 | 134.86 | 168.40 | 171.90 | 0.00 | - | 2 | 31 | 0.00% |
| RUTW240731P02180000 | 2024-04-29 1:23PM EDT | 2024-07-31 | 164.93 | 139.60 | 141.60 | 0.00 | - | - | 2 | 0.00% |
| RUT240816P02180000 | 2024-05-20 9:35AM EDT | 2024-08-16 | 104.50 | 168.80 | 172.40 | 0.00 | - | - | 3 | 0.00% |
| RUT240920P02180000 | 2024-05-24 11:12AM EDT | 2024-09-20 | 123.71 | 172.00 | 174.50 | 0.00 | - | 2 | 101 | 8.02% |
| RUTW241031P02180000 | 2024-05-24 11:12AM EDT | 2024-10-31 | 131.01 | 174.70 | 177.60 | 0.00 | - | 2 | 1 | 9.27% |
| RUTW241231P02180000 | 2024-05-28 10:50AM EDT | 2024-12-31 | 142.20 | 183.20 | 186.40 | 0.00 | - | 2 | 3 | 10.76% |
| RUT250321P02180000 | 2024-05-22 2:36PM EDT | 2025-03-21 | 156.42 | 190.70 | 192.90 | 0.00 | - | 13 | 32 | 10.52% |
© 2024 Yahoo. Todos los derechos reservados.