Mercados españoles cerrados en 1 hr 18 mins
IBEX 35
11.057,30 +97,80 (+0,89%) Euro Stoxx 50
4.908,02 +27,60 (+0,57%) Dólar/Euro
1,0748 +0,0013 (+0,12%) Petróleo Brent
84,89 +0,64 (+0,76%) Oro
2.339,90 +10,90 (+0,47%) Bitcoin EUR
60.083,47 -727,32 (-1,20%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:57AM EDT. Mercado abierto.
Precio de ejercicio:2200.00
Opciones de comprapara18 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240618C02200000 | 2024-06-06 3:11PM EDT | 2024-06-18 | 1.13 | 0.00 | 0.05 | 0.00 | - | - | 1 | 53.13% |
| RUT240621C02200000 | 2024-06-17 3:47PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.05 | 0.00 | - | 99 | 6,833 | 28.32% |
| RUTW240624C02200000 | 2024-06-12 2:16PM EDT | 2024-06-24 | 1.50 | 0.00 | 0.10 | 0.00 | - | - | 55 | 23.00% |
| RUTW240625C02200000 | 2024-06-17 12:38PM EDT | 2024-06-25 | 0.07 | 0.05 | 0.15 | 0.00 | - | 10 | 5 | 22.51% |
| RUTW240626C02200000 | 2024-06-18 9:41AM EDT | 2024-06-26 | 0.15 | 0.10 | 0.25 | 0.00 | - | 1 | 17 | 22.58% |
| RUTW240628C02200000 | 2024-06-17 4:08PM EDT | 2024-06-28 | 0.30 | 0.45 | 0.55 | 0.00 | - | 56 | 1,255 | 22.75% |
| RUTW240703C02200000 | 2024-06-17 10:31AM EDT | 2024-07-03 | 0.35 | 0.85 | 1.00 | 0.00 | - | 10 | 35 | 20.73% |
| RUTW240705C02200000 | 2024-06-17 11:51AM EDT | 2024-07-05 | 0.47 | 1.10 | 1.25 | 0.00 | - | 1 | 153 | 20.31% |
| RUTW240712C02200000 | 2024-06-18 9:30AM EDT | 2024-07-12 | 2.40 | 2.70 | 2.90 | +0.47 | +24.35% | 14 | 170 | 20.32% |
| RUT240719C02200000 | 2024-06-17 4:00PM EDT | 2024-07-19 | 3.70 | 3.80 | 4.10 | 0.00 | - | 2,736 | 5,060 | 19.43% |
| RUTW240726C02200000 | 2024-06-17 2:02PM EDT | 2024-07-26 | 4.53 | 5.50 | 5.80 | 0.00 | - | 2 | 22 | 19.19% |
| RUTW240731C02200000 | 2024-06-17 1:40PM EDT | 2024-07-31 | 5.52 | 6.70 | 7.10 | 0.00 | - | 9 | 345 | 19.08% |
| RUT240816C02200000 | 2024-06-18 9:38AM EDT | 2024-08-16 | 11.20 | 11.50 | 11.80 | +1.95 | +21.08% | 2 | 110 | 19.02% |
| RUTW240830C02200000 | 2024-06-10 12:37PM EDT | 2024-08-30 | 17.21 | 15.80 | 16.40 | 0.00 | - | 5 | 444 | 19.16% |
| RUT240920C02200000 | 2024-06-14 11:37AM EDT | 2024-09-20 | 19.80 | 22.70 | 23.20 | 0.00 | - | 501 | 6,052 | 19.28% |
| RUTW240930C02200000 | 2024-06-17 9:43AM EDT | 2024-09-30 | 21.00 | 25.70 | 26.20 | 0.00 | - | 1 | 88 | 19.27% |
| RUTW241031C02200000 | 2024-06-11 1:22PM EDT | 2024-10-31 | 35.35 | 35.90 | 37.30 | 0.00 | - | 1 | 12 | 19.77% |
| RUTW241129C02200000 | 2024-06-14 9:44AM EDT | 2024-11-29 | 45.74 | 48.60 | 50.40 | 0.00 | - | 6 | 16 | 20.79% |
| RUT241220C02200000 | 2024-06-17 2:45PM EDT | 2024-12-20 | 55.80 | 56.30 | 57.20 | 0.00 | - | 3,001 | 8,004 | 20.91% |
| RUTW241231C02200000 | 2024-06-17 12:19PM EDT | 2024-12-31 | 50.74 | 58.50 | 60.20 | 0.00 | - | 1 | 418 | 20.89% |
| RUT250321C02200000 | 2024-06-06 12:21PM EDT | 2025-03-21 | 98.09 | 84.60 | 85.90 | 0.00 | - | 38 | 163 | 21.57% |
| RUTW250331C02200000 | 2024-06-10 10:17AM EDT | 2025-03-31 | 89.30 | 86.30 | 89.80 | 0.00 | - | 1 | 12 | 21.77% |
| RUT250620C02200000 | 2024-06-05 3:33PM EDT | 2025-06-20 | 134.49 | 112.20 | 115.40 | 0.00 | - | 120 | 522 | 22.51% |
| RUT251219C02200000 | 2024-06-10 11:33AM EDT | 2025-12-19 | 169.22 | 163.10 | 168.80 | 0.00 | - | 60 | 1,850 | 23.90% |
| RUT261218C02200000 | 2024-05-24 2:58PM EDT | 2026-12-18 | 286.38 | 239.00 | 262.90 | 0.00 | - | 230 | 535 | 25.91% |
Opciones de ventapara18 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240621P02200000 | 2024-06-13 12:55PM EDT | 2024-06-21 | 164.92 | 172.20 | 174.70 | 0.00 | - | 2 | 3,643 | 30.57% |
| RUTW240624P02200000 | 2024-06-11 12:01PM EDT | 2024-06-24 | 182.96 | 171.90 | 174.50 | 0.00 | - | - | 1 | 0.00% |
| RUTW240628P02200000 | 2024-06-06 9:42AM EDT | 2024-06-28 | 138.13 | 171.80 | 174.60 | 0.00 | - | 3 | 386 | 14.45% |
| RUTW240705P02200000 | 2024-06-14 9:30AM EDT | 2024-07-05 | 182.71 | 170.70 | 173.40 | 0.00 | - | 2 | 0 | 0.00% |
| RUT240719P02200000 | 2024-06-12 9:43AM EDT | 2024-07-19 | 118.46 | 168.90 | 171.40 | 0.00 | - | 2 | 793 | 0.00% |
| RUTW240731P02200000 | 2024-06-17 1:47PM EDT | 2024-07-31 | 169.47 | 167.90 | 170.60 | -6.75 | -3.83% | 1 | 39 | 0.00% |
| RUTW240802P02200000 | 2024-06-14 9:30AM EDT | 2024-08-02 | 179.35 | 168.10 | 170.70 | 0.00 | - | - | 2 | 0.00% |
| RUT240816P02200000 | 2024-06-12 9:30AM EDT | 2024-08-16 | 126.82 | 169.00 | 171.10 | 0.00 | - | 10 | 16 | 0.00% |
| RUTW240830P02200000 | 2024-06-06 9:42AM EDT | 2024-08-30 | 142.08 | 169.50 | 171.40 | 0.00 | - | 3 | 5 | 0.00% |
| RUT240920P02200000 | 2024-06-12 9:43AM EDT | 2024-09-20 | 129.46 | 171.80 | 173.40 | 0.00 | - | 2 | 217 | 0.00% |
| RUTW240930P02200000 | 2024-06-17 1:47PM EDT | 2024-09-30 | 179.32 | 172.70 | 174.30 | 0.00 | - | 4 | 53 | 0.00% |
| RUTW241031P02200000 | 2024-06-11 1:22PM EDT | 2024-10-31 | 179.30 | 174.30 | 176.80 | 0.00 | - | 1 | 16 | 8.28% |
| RUT241220P02200000 | 2024-06-14 10:26AM EDT | 2024-12-20 | 198.46 | 182.80 | 184.50 | 0.00 | - | 1 | 1,848 | 10.26% |
| RUTW241231P02200000 | 2024-04-29 1:34PM EDT | 2024-12-31 | 199.64 | 175.10 | 178.00 | 0.00 | - | 2 | 4 | 7.55% |
| RUT250321P02200000 | 2024-05-30 10:03AM EDT | 2025-03-21 | 177.85 | 190.40 | 192.20 | 0.00 | - | 6 | 72 | 10.19% |
| RUT250620P02200000 | 2024-05-21 12:13PM EDT | 2025-06-20 | 169.30 | 196.60 | 203.30 | 0.00 | - | 10 | 216 | 10.72% |
| RUT251219P02200000 | 2024-06-10 11:33AM EDT | 2025-12-19 | 218.19 | 216.20 | 222.50 | 0.00 | - | 60 | 682 | 11.13% |
© 2024 Yahoo. Todos los derechos reservados.