Mercados españoles cerrados
S&P 500
5.313,88 +5,75 (+0,11%) Nasdaq
16.809,57 +14,70 (+0,09%) NIKKEI 225
38.946,93 -122,75 (-0,31%) Dólar/Euro
1,0854 -0,0007 (-0,07%) Petróleo Brent
82,83 -0,88 (-1,05%) Bitcoin EUR
64.331,74 +942,81 (+1,49%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:48PM EDT. Mercado abierto.
Precio de ejercicio:1900.00
Opciones de comprapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240524C01900000 | 2024-05-09 11:02AM EDT | 2024-05-24 | 172.41 | 196.70 | 198.30 | 0.00 | - | 2 | 16 | 52.33% |
| RUTW240531C01900000 | 2024-05-13 1:06PM EDT | 2024-05-31 | 171.27 | 198.00 | 199.70 | 0.00 | - | 4 | 36 | 37.61% |
| RUTW240607C01900000 | 2024-05-15 11:00AM EDT | 2024-06-07 | 208.20 | 200.10 | 201.70 | 0.00 | - | 1 | 2 | 32.53% |
| RUTW240614C01900000 | 2024-05-13 10:20AM EDT | 2024-06-14 | 190.08 | 202.30 | 203.90 | 0.00 | - | 1 | 3 | 30.06% |
| RUT240621C01900000 | 2024-05-20 10:09AM EDT | 2024-06-21 | 213.99 | 205.30 | 206.30 | 0.00 | - | 1 | 3,684 | 28.66% |
| RUTW240628C01900000 | 2024-05-13 12:41PM EDT | 2024-06-28 | 188.01 | 207.50 | 208.60 | 0.00 | - | 2 | 61 | 27.62% |
| RUT240719C01900000 | 2024-05-08 11:37AM EDT | 2024-07-19 | 184.27 | 216.50 | 217.60 | 0.00 | - | 2 | 3 | 26.82% |
| RUTW240731C01900000 | 2024-05-06 1:14PM EDT | 2024-07-31 | 199.19 | 221.20 | 222.90 | 0.00 | - | 1 | 4 | 26.66% |
| RUT240816C01900000 | 2024-05-17 11:26AM EDT | 2024-08-16 | 229.38 | 227.70 | 229.20 | 0.00 | - | 3 | 3 | 26.33% |
| RUT240920C01900000 | 2024-05-20 10:09AM EDT | 2024-09-20 | 250.76 | 241.40 | 243.20 | 0.00 | - | 1 | 523 | 26.14% |
| RUTW240930C01900000 | 2024-03-08 10:33AM EDT | 2024-09-30 | 291.95 | 241.90 | 245.20 | 0.00 | - | 1 | 3 | 25.65% |
| RUT241220C01900000 | 2024-05-07 10:48AM EDT | 2024-12-20 | 269.08 | 279.50 | 282.00 | 0.00 | - | 4 | 1,805 | 27.25% |
| RUTW241231C01900000 | 2024-05-15 1:09PM EDT | 2024-12-31 | 296.98 | 282.60 | 285.50 | 0.00 | - | 1 | 1 | 27.21% |
| RUT250620C01900000 | 2024-04-01 9:34AM EDT | 2025-06-20 | 377.06 | 254.20 | 262.90 | 0.00 | - | 6 | 8 | 17.40% |
| RUT251219C01900000 | 2024-05-17 12:20PM EDT | 2025-12-19 | 395.66 | 388.80 | 397.20 | 0.00 | - | 125 | 1,568 | 28.95% |
Opciones de ventapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240521P01900000 | 2024-05-16 3:39PM EDT | 2024-05-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 20 | 62.50% |
| RUTW240522P01900000 | 2024-05-17 10:08AM EDT | 2024-05-22 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 65 | 47.07% |
| RUTW240523P01900000 | 2024-05-20 10:37AM EDT | 2024-05-23 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 8 | 41.21% |
| RUTW240524P01900000 | 2024-05-20 2:32PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.10 | 0.00 | - | 6 | 355 | 35.65% |
| RUTW240531P01900000 | 2024-05-21 9:30AM EDT | 2024-05-31 | 0.37 | 0.25 | 0.35 | -0.01 | -2.63% | 5 | 785 | 24.95% |
| RUTW240603P01900000 | 2024-05-20 1:03PM EDT | 2024-06-03 | 0.44 | 0.25 | 0.40 | 0.00 | - | 2 | 27 | 22.51% |
| RUTW240607P01900000 | 2024-05-17 3:46PM EDT | 2024-06-07 | 0.96 | 0.65 | 0.80 | 0.00 | - | 11 | 9,759 | 21.96% |
| RUTW240614P01900000 | 2024-05-17 3:47PM EDT | 2024-06-14 | 2.49 | 1.85 | 2.00 | 0.00 | - | 158 | 219 | 21.84% |
| RUT240621P01900000 | 2024-05-21 12:49PM EDT | 2024-06-21 | 2.77 | 2.65 | 2.80 | +0.05 | +1.84% | 7 | 7,833 | 20.65% |
| RUTW240628P01900000 | 2024-05-20 3:42PM EDT | 2024-06-28 | 4.02 | 3.90 | 4.10 | 0.00 | - | 6 | 1,252 | 20.34% |
| RUT240719P01900000 | 2024-05-20 3:17PM EDT | 2024-07-19 | 7.47 | 7.60 | 7.90 | 0.00 | - | 1 | 783 | 19.35% |
| RUTW240731P01900000 | 2024-05-21 10:29AM EDT | 2024-07-31 | 10.07 | 9.80 | 10.40 | -0.79 | -7.27% | 401 | 53 | 19.12% |
| RUT240816P01900000 | 2024-05-20 12:22PM EDT | 2024-08-16 | 12.97 | 13.10 | 13.40 | 0.00 | - | 5 | 70 | 18.72% |
| RUTW240830P01900000 | 2024-05-16 9:44AM EDT | 2024-08-30 | 17.50 | 15.90 | 16.50 | 0.00 | - | 1 | 33 | 18.64% |
| RUT240920P01900000 | 2024-05-17 10:29AM EDT | 2024-09-20 | 21.40 | 19.90 | 20.40 | 0.00 | - | 7 | 3,900 | 18.32% |
| RUTW240930P01900000 | 2024-05-15 10:12AM EDT | 2024-09-30 | 24.99 | 21.90 | 22.50 | 0.00 | - | 1 | 44 | 18.27% |
| RUTW241031P01900000 | 2024-05-15 12:04PM EDT | 2024-10-31 | 29.90 | 27.90 | 29.10 | 0.00 | - | - | 1 | 18.23% |
| RUT241220P01900000 | 2024-05-07 10:29AM EDT | 2024-12-20 | 52.73 | 39.80 | 40.60 | 0.00 | - | 1 | 3,858 | 18.46% |
| RUTW241231P01900000 | 2024-05-21 11:22AM EDT | 2024-12-31 | 41.00 | 41.00 | 42.70 | -2.11 | -4.89% | 382 | 14 | 18.43% |
| RUT250321P01900000 | 2024-05-01 1:29PM EDT | 2025-03-21 | 92.00 | 54.10 | 55.50 | 0.00 | - | 50 | 1,177 | 17.99% |
| RUTW250331P01900000 | 2024-05-17 9:36AM EDT | 2025-03-31 | 58.10 | 54.90 | 57.50 | 0.00 | - | 1 | 1 | 18.03% |
| RUT250620P01900000 | 2024-05-16 9:53AM EDT | 2025-06-20 | 68.88 | 66.90 | 68.80 | 0.00 | - | 1 | 1,385 | 17.68% |
| RUT251219P01900000 | 2024-05-17 12:20PM EDT | 2025-12-19 | 92.10 | 88.80 | 92.20 | 0.00 | - | 125 | 3,198 | 17.28% |
| RUT261218P01900000 | 2024-04-17 3:40PM EDT | 2026-12-18 | 165.40 | 119.00 | 135.00 | 0.00 | - | 230 | 310 | 17.20% |
© 2024 Yahoo. Todos los derechos reservados.