Mercados españoles abiertos en 8 hrs 14 min
S&P 500
5.321,41 +13,28 (+0,25%) Nasdaq
16.832,62 +37,75 (+0,22%) NIKKEI 225
38.946,93 -122,75 (-0,31%) Dólar/Euro
1,0860 -0,0001 (-0,01%) Petróleo Brent
82,55 -0,33 (-0,40%) Bitcoin EUR
64.461,59 +303,99 (+0,47%)
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:1920.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240524C01920000 | 2024-04-25 1:12PM EDT | 2024-05-24 | 83.96 | 179.60 | 181.50 | 0.00 | - | 15 | 12 | 51.26% |
| RUTW240531C01920000 | 2024-05-15 3:36PM EDT | 2024-05-31 | 189.90 | 180.90 | 182.90 | 0.00 | - | 24 | 46 | 36.30% |
| RUTW240607C01920000 | 2024-05-13 1:06PM EDT | 2024-06-07 | 155.70 | 183.00 | 185.00 | 0.00 | - | 1 | 2 | 31.28% |
| RUT240621C01920000 | 2024-05-16 11:38AM EDT | 2024-06-21 | 194.28 | 188.50 | 190.40 | 0.00 | - | 1 | 43 | 27.97% |
| RUTW240628C01920000 | 2024-05-14 10:17AM EDT | 2024-06-28 | 182.68 | 191.00 | 192.90 | 0.00 | - | 1 | 45 | 26.97% |
| RUT240719C01920000 | 2024-05-08 12:40PM EDT | 2024-07-19 | 164.06 | 200.50 | 202.40 | 0.00 | - | - | 1 | 26.20% |
| RUTW240731C01920000 | 2024-05-14 3:16PM EDT | 2024-07-31 | 197.18 | 205.70 | 207.70 | 0.00 | - | 1 | 23 | 25.98% |
| RUTW240830C01920000 | 2024-04-26 11:14AM EDT | 2024-08-30 | 153.59 | 219.10 | 221.10 | 0.00 | - | 2 | 1 | 25.89% |
| RUT240920C01920000 | 2024-03-26 10:38AM EDT | 2024-09-20 | 239.84 | 143.10 | 144.60 | 0.00 | - | 2 | 65 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240521P01920000 | 2024-05-15 10:34AM EDT | 2024-05-21 | 0.14 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 104.41% |
| RUTW240523P01920000 | 2024-05-16 12:19PM EDT | 2024-05-23 | 0.21 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 37.70% |
| RUTW240524P01920000 | 2024-05-16 9:32AM EDT | 2024-05-24 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 145 | 32.62% |
| RUTW240529P01920000 | 2024-05-16 3:14PM EDT | 2024-05-29 | 0.38 | 0.10 | 0.25 | 0.00 | - | - | 3 | 24.20% |
| RUTW240531P01920000 | 2024-05-21 2:28PM EDT | 2024-05-31 | 0.32 | 0.20 | 0.40 | -0.08 | -20.00% | 51 | 515 | 23.29% |
| RUTW240603P01920000 | 2024-05-13 12:33PM EDT | 2024-06-03 | 2.75 | 0.30 | 0.45 | 0.00 | - | 73 | 73 | 20.98% |
| RUTW240607P01920000 | 2024-05-20 9:40AM EDT | 2024-06-07 | 1.29 | 0.75 | 0.95 | 0.00 | - | 1 | 52 | 20.75% |
| RUTW240614P01920000 | 2024-05-21 2:42PM EDT | 2024-06-14 | 2.50 | 2.15 | 2.45 | -0.40 | -13.79% | 60 | 806 | 20.97% |
| RUT240621P01920000 | 2024-05-21 3:43PM EDT | 2024-06-21 | 3.24 | 3.10 | 3.40 | -0.19 | -5.54% | 243 | 1,393 | 19.89% |
| RUTW240628P01920000 | 2024-05-21 4:14PM EDT | 2024-06-28 | 4.72 | 4.50 | 4.90 | -0.23 | -4.65% | 311 | 516 | 19.64% |
| RUT240719P01920000 | 2024-05-21 1:49PM EDT | 2024-07-19 | 9.12 | 8.60 | 9.10 | +0.10 | +1.11% | 2 | 1,237 | 18.74% |
| RUTW240731P01920000 | 2024-05-20 12:35PM EDT | 2024-07-31 | 11.90 | 11.20 | 11.90 | +0.35 | +3.03% | 1 | 553 | 18.58% |
| RUT240816P01920000 | 2024-05-21 11:14AM EDT | 2024-08-16 | 15.00 | 14.70 | 15.20 | -1.81 | -10.77% | 40 | 54 | 18.24% |
| RUTW240830P01920000 | 2024-05-15 12:17PM EDT | 2024-08-30 | 19.70 | 17.60 | 18.60 | 0.00 | - | 1 | 3 | 18.22% |
| RUT240920P01920000 | 2024-05-20 11:50AM EDT | 2024-09-20 | 22.10 | 21.90 | 22.70 | 0.00 | - | 2 | 530 | 17.90% |
| RUTW240930P01920000 | 2024-05-09 2:10PM EDT | 2024-09-30 | 35.42 | 24.00 | 25.10 | 0.00 | - | 1 | 1 | 17.92% |
© 2024 Yahoo. Todos los derechos reservados.