Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.527,40 +1.504,21 (+2,51%)
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:1750.00
Opciones de comprapara20 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240523C01750000 | 2024-05-15 3:28PM EDT | 2024-05-23 | 358.90 | 345.90 | 348.20 | 0.00 | - | 1 | 0 | 69.26% |
| RUT240621C01750000 | 2024-04-29 9:43AM EDT | 2024-06-21 | 274.19 | 352.40 | 354.90 | 0.00 | - | 1 | 1,177 | 41.74% |
| RUTW240628C01750000 | 2024-02-09 4:35PM EDT | 2024-06-28 | 303.77 | 367.00 | 371.20 | 0.00 | - | 3 | 6 | 51.04% |
| RUT240719C01750000 | 2024-05-03 10:01AM EDT | 2024-07-19 | 314.64 | 359.70 | 362.40 | 0.00 | - | 1 | 1 | 36.51% |
| RUTW240731C01750000 | 2024-02-12 11:43AM EDT | 2024-07-31 | 344.00 | 363.20 | 367.50 | 0.00 | - | 1 | 0 | 36.30% |
| RUT240920C01750000 | 2024-01-19 3:01PM EDT | 2024-09-20 | 274.37 | 351.70 | 357.70 | 0.00 | - | 133 | 145 | 23.53% |
| RUTW240930C01750000 | 2023-11-29 1:44PM EDT | 2024-09-30 | 193.94 | 370.80 | 376.60 | 0.00 | - | 2 | 2 | 30.28% |
| RUT241220C01750000 | 2024-04-15 12:39PM EDT | 2024-12-20 | 331.90 | 414.90 | 418.70 | 0.00 | - | 5 | 814 | 34.00% |
| RUT250620C01750000 | 2023-10-25 10:20AM EDT | 2025-06-20 | 182.00 | 0.00 | 0.00 | 0.00 | - | 400 | 416 | 0.00% |
| RUT251219C01750000 | 2024-04-17 10:14AM EDT | 2025-12-19 | 503.14 | 495.70 | 508.20 | +90.46 | +21.92% | 42 | 135 | 31.75% |
Opciones de ventapara20 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240520P01750000 | 2024-05-13 11:30AM EDT | 2024-05-20 | 0.08 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 66.99% |
| RUTW240524P01750000 | 2024-05-17 12:30PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 292 | 48.73% |
| RUTW240531P01750000 | 2024-05-17 2:31PM EDT | 2024-05-31 | 0.20 | 0.15 | 0.35 | +0.02 | +11.11% | 109 | 112 | 37.84% |
| RUTW240603P01750000 | 2024-05-13 11:51AM EDT | 2024-06-03 | 0.40 | 0.05 | 0.30 | 0.00 | - | 2 | 2 | 33.74% |
| RUTW240607P01750000 | 2024-05-13 2:41PM EDT | 2024-06-07 | 0.71 | 0.25 | 0.50 | 0.00 | - | 1 | 36 | 32.29% |
| RUTW240614P01750000 | 2024-05-10 1:20PM EDT | 2024-06-14 | 1.50 | 0.60 | 0.90 | 0.00 | - | 8 | 30 | 30.26% |
| RUT240621P01750000 | 2024-05-17 3:46PM EDT | 2024-06-21 | 0.98 | 0.90 | 1.10 | -0.02 | -2.00% | 40 | 2,757 | 27.87% |
| RUTW240628P01750000 | 2024-05-16 10:14AM EDT | 2024-06-28 | 1.50 | 1.40 | 1.70 | 0.00 | - | 5 | 541 | 27.22% |
| RUT240719P01750000 | 2024-05-17 1:09PM EDT | 2024-07-19 | 3.00 | 2.80 | 3.10 | +0.10 | +3.45% | 18 | 111 | 24.67% |
| RUTW240731P01750000 | 2024-05-13 10:28AM EDT | 2024-07-31 | 5.51 | 3.70 | 4.30 | 0.00 | - | 1 | 39 | 24.09% |
| RUTW240830P01750000 | 2024-05-15 3:23PM EDT | 2024-08-30 | 6.61 | 6.50 | 7.40 | 0.00 | - | 1 | 10 | 22.90% |
| RUT240920P01750000 | 2024-05-15 3:40PM EDT | 2024-09-20 | 8.76 | 8.80 | 9.40 | 0.00 | - | 3 | 1,430 | 22.14% |
| RUTW240930P01750000 | 2024-05-06 9:56AM EDT | 2024-09-30 | 16.18 | 9.90 | 10.80 | 0.00 | - | 1 | 14 | 22.07% |
| RUT241220P01750000 | 2024-05-15 3:22PM EDT | 2024-12-20 | 20.60 | 21.00 | 22.10 | 0.00 | - | 4 | 3,614 | 21.45% |
| RUTW241231P01750000 | 2024-05-06 2:49PM EDT | 2024-12-31 | 29.82 | 21.50 | 23.60 | 0.00 | - | 1 | 19 | 21.37% |
| RUT250321P01750000 | 2024-04-11 9:34AM EDT | 2025-03-21 | 51.24 | 35.40 | 38.40 | 0.00 | - | 1 | 2 | 21.81% |
| RUT250620P01750000 | 2024-05-06 11:59AM EDT | 2025-06-20 | 49.86 | 40.70 | 43.70 | 0.00 | - | 1 | 1,298 | 20.15% |
| RUT251219P01750000 | 2024-05-17 12:20PM EDT | 2025-12-19 | 60.78 | 58.50 | 63.30 | -29.32 | -32.54% | 42 | 1,752 | 19.50% |
| RUT261218P01750000 | 2024-05-01 2:32PM EDT | 2026-12-18 | 110.30 | 87.00 | 97.00 | 0.00 | - | 100 | 243 | 18.74% |
© 2024 Yahoo. Todos los derechos reservados.