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
62.089,48 +313,88 (+0,51%)
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:2200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617C02200000 | 2024-06-05 2:46PM EDT | 2024-06-17 | 1.65 | 0.00 | 0.05 | 0.00 | - | - | 2 | 44.34% |
| RUTW240618C02200000 | 2024-06-06 3:11PM EDT | 2024-06-18 | 1.13 | 0.00 | 0.10 | 0.00 | - | - | 1 | 38.77% |
| RUT240621C02200000 | 2024-06-14 2:32PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 65 | 6,871 | 27.39% |
| RUTW240624C02200000 | 2024-06-12 2:16PM EDT | 2024-06-24 | 1.50 | 0.00 | 0.15 | 0.00 | - | - | 55 | 23.39% |
| RUTW240625C02200000 | 2024-06-12 9:35AM EDT | 2024-06-25 | 2.26 | 0.00 | 0.20 | 0.00 | - | - | 10 | 22.95% |
| RUTW240626C02200000 | 2024-06-10 9:46AM EDT | 2024-06-26 | 0.70 | 0.05 | 0.25 | 0.00 | - | 2 | 2 | 22.49% |
| RUTW240628C02200000 | 2024-06-14 11:51AM EDT | 2024-06-28 | 0.40 | 0.25 | 0.45 | -0.15 | -27.27% | 20 | 1,262 | 22.35% |
| RUTW240703C02200000 | 2024-06-13 1:16PM EDT | 2024-07-03 | 1.00 | 0.05 | 0.85 | 0.00 | - | 5 | 39 | 20.87% |
| RUTW240705C02200000 | 2024-06-13 2:50PM EDT | 2024-07-05 | 1.35 | 0.65 | 0.90 | 0.00 | - | 49 | 154 | 19.98% |
| RUTW240712C02200000 | 2024-06-14 1:14PM EDT | 2024-07-12 | 1.93 | 1.65 | 1.90 | -0.92 | -32.28% | 52 | 144 | 19.60% |
| RUT240719C02200000 | 2024-06-14 2:42PM EDT | 2024-07-19 | 2.62 | 2.65 | 2.90 | -1.62 | -38.21% | 1,894 | 1,879 | 19.01% |
| RUTW240726C02200000 | 2024-06-14 3:52PM EDT | 2024-07-26 | 3.89 | 4.00 | 4.40 | -2.58 | -39.88% | 5 | 20 | 18.99% |
| RUTW240731C02200000 | 2024-06-14 1:31PM EDT | 2024-07-31 | 5.30 | 5.00 | 5.50 | -2.06 | -27.99% | 5 | 337 | 18.93% |
| RUT240816C02200000 | 2024-06-14 10:31AM EDT | 2024-08-16 | 9.25 | 9.00 | 9.50 | -2.94 | -24.12% | 8 | 104 | 18.91% |
| RUTW240830C02200000 | 2024-06-10 12:37PM EDT | 2024-08-30 | 17.21 | 12.70 | 13.50 | 0.00 | - | 5 | 444 | 19.04% |
| RUT240920C02200000 | 2024-06-14 11:37AM EDT | 2024-09-20 | 19.80 | 18.70 | 19.40 | -14.40 | -42.11% | 501 | 5,832 | 19.10% |
| RUTW240930C02200000 | 2024-06-14 2:30PM EDT | 2024-09-30 | 21.29 | 21.20 | 22.10 | -6.46 | -23.28% | 3 | 87 | 19.09% |
| RUTW241031C02200000 | 2024-06-11 1:22PM EDT | 2024-10-31 | 35.35 | 30.70 | 32.00 | 0.00 | - | 1 | 12 | 19.52% |
| RUTW241129C02200000 | 2024-06-11 9:50AM EDT | 2024-11-29 | 45.74 | 42.30 | 44.20 | +1.37 | +3.09% | 6 | 10 | 20.52% |
| RUT241220C02200000 | 2024-06-13 11:12AM EDT | 2024-12-20 | 58.25 | 48.90 | 50.10 | 0.00 | - | 151 | 5,268 | 20.55% |
| RUTW241231C02200000 | 2024-06-14 11:40AM EDT | 2024-12-31 | 53.00 | 51.40 | 53.20 | -31.19 | -37.05% | 40 | 377 | 20.58% |
| RUT250321C02200000 | 2024-06-06 12:21PM EDT | 2025-03-21 | 98.09 | 76.00 | 77.50 | 0.00 | - | 38 | 163 | 21.25% |
| RUTW250331C02200000 | 2024-06-10 10:17AM EDT | 2025-03-31 | 89.30 | 77.80 | 81.60 | 0.00 | - | 1 | 12 | 21.50% |
| RUT250620C02200000 | 2024-06-05 3:33PM EDT | 2025-06-20 | 134.49 | 99.00 | 109.00 | 0.00 | - | 120 | 522 | 22.60% |
| RUT251219C02200000 | 2024-06-10 11:33AM EDT | 2025-12-19 | 169.22 | 147.00 | 163.00 | 0.00 | - | 60 | 1,850 | 24.13% |
| RUT261218C02200000 | 2024-05-24 2:58PM EDT | 2026-12-18 | 286.38 | 227.00 | 251.00 | 0.00 | - | 230 | 535 | 25.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240621P02200000 | 2024-06-13 12:55PM EDT | 2024-06-21 | 164.92 | 191.40 | 196.20 | 0.00 | - | 2 | 3,643 | 43.38% |
| RUTW240624P02200000 | 2024-06-11 12:01PM EDT | 2024-06-24 | 182.96 | 191.30 | 195.90 | 0.00 | - | - | 1 | 34.49% |
| RUTW240628P02200000 | 2024-06-06 9:42AM EDT | 2024-06-28 | 138.13 | 190.90 | 194.80 | 0.00 | - | 3 | 386 | 25.07% |
| RUTW240705P02200000 | 2024-05-29 12:16PM EDT | 2024-07-05 | 182.71 | 189.50 | 193.10 | +25.74 | +16.40% | 2 | 2 | 0.00% |
| RUT240719P02200000 | 2024-06-12 9:43AM EDT | 2024-07-19 | 118.46 | 187.20 | 190.80 | 0.00 | - | 2 | 793 | 0.00% |
| RUTW240731P02200000 | 2024-06-13 11:31AM EDT | 2024-07-31 | 163.41 | 186.60 | 190.30 | 0.00 | - | 1 | 40 | 0.00% |
| RUT240816P02200000 | 2024-06-12 9:30AM EDT | 2024-08-16 | 126.82 | 186.10 | 189.90 | 0.00 | - | 10 | 16 | 0.00% |
| RUTW240830P02200000 | 2024-06-06 9:42AM EDT | 2024-08-30 | 142.08 | 186.20 | 189.80 | 0.00 | - | 3 | 5 | 0.00% |
| RUT240920P02200000 | 2024-06-12 9:43AM EDT | 2024-09-20 | 129.46 | 188.30 | 190.60 | 0.00 | - | 2 | 217 | 0.00% |
| RUTW240930P02200000 | 2024-06-13 11:31AM EDT | 2024-09-30 | 167.81 | 189.40 | 192.00 | 0.00 | - | 1 | 54 | 0.00% |
| RUTW241031P02200000 | 2024-06-11 1:22PM EDT | 2024-10-31 | 179.30 | 189.50 | 192.50 | 0.00 | - | 1 | 16 | 0.00% |
| RUT241220P02200000 | 2024-06-05 1:12PM EDT | 2024-12-20 | 198.46 | 196.40 | 198.70 | +37.02 | +22.93% | 1 | 1,847 | 9.13% |
| RUTW241231P02200000 | 2024-04-29 1:34PM EDT | 2024-12-31 | 199.64 | 175.10 | 178.00 | 0.00 | - | 2 | 4 | 0.00% |
| RUT250321P02200000 | 2024-05-30 10:03AM EDT | 2025-03-21 | 177.85 | 202.80 | 205.10 | 0.00 | - | 6 | 72 | 9.42% |
| RUT250620P02200000 | 2024-05-21 12:13PM EDT | 2025-06-20 | 169.30 | 201.00 | 225.00 | 0.00 | - | 10 | 216 | 11.82% |
| RUT251219P02200000 | 2024-06-10 11:33AM EDT | 2025-12-19 | 218.19 | 218.00 | 242.00 | 0.00 | - | 60 | 682 | 11.80% |
© 2024 Yahoo. Todos los derechos reservados.