Mercados españoles abiertos en 6 hrs 28 min
S&P 500
5.321,41 +13,28 (+0,25%) Nasdaq
16.832,62 +37,75 (+0,22%) NIKKEI 225
38.720,13 -226,80 (-0,58%) Dólar/Euro
1,0861 +0,0002 (+0,02%) Petróleo Brent
82,56 -0,32 (-0,39%) Bitcoin EUR
64.697,26 -1.098,02 (-1,67%)
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:1980.00
Opciones de comprapara22 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240524C01980000 | 2024-05-10 1:14PM EDT | 2024-05-24 | 83.41 | 119.70 | 121.70 | 0.00 | - | 1 | 17 | 46.61% |
| RUTW240528C01980000 | 2024-05-20 2:37PM EDT | 2024-05-28 | 127.13 | 119.80 | 121.90 | 0.00 | - | 3 | 1 | 30.96% |
| RUTW240531C01980000 | 2024-05-06 10:21AM EDT | 2024-05-31 | 101.85 | 121.50 | 123.40 | 0.00 | - | 10 | 24 | 28.46% |
| RUTW240607C01980000 | 2024-05-07 2:15PM EDT | 2024-06-07 | 111.20 | 124.60 | 126.50 | 0.00 | - | 1 | 3 | 25.23% |
| RUT240621C01980000 | 2024-05-21 3:48PM EDT | 2024-06-21 | 133.39 | 132.50 | 134.20 | -6.81 | -4.86% | 2 | 1,633 | 23.75% |
| RUTW240628C01980000 | 2024-05-07 4:03PM EDT | 2024-06-28 | 119.77 | 136.00 | 137.80 | 0.00 | - | 2 | 25 | 23.35% |
| RUT240719C01980000 | 2024-04-30 9:30AM EDT | 2024-07-19 | 89.20 | 147.70 | 149.50 | 0.00 | - | - | 2 | 23.28% |
| RUTW240731C01980000 | 2024-05-03 10:21AM EDT | 2024-07-31 | 121.00 | 154.00 | 155.90 | 0.00 | - | 1 | 1 | 23.35% |
| RUT240920C01980000 | 2024-04-15 1:20PM EDT | 2024-09-20 | 128.24 | 187.50 | 190.00 | 0.00 | - | 2 | 28 | 25.92% |
Opciones de ventapara22 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240522P01980000 | 2024-05-14 11:27AM EDT | 2024-05-22 | 2.40 | 0.00 | 0.05 | 0.00 | - | 5 | 10 | 41.41% |
| RUTW240523P01980000 | 2024-05-13 12:54PM EDT | 2024-05-23 | 4.43 | 0.00 | 0.15 | 0.00 | - | 1 | 17 | 33.11% |
| RUTW240524P01980000 | 2024-05-20 11:36AM EDT | 2024-05-24 | 0.22 | 0.05 | 0.20 | 0.00 | - | 7 | 88 | 28.08% |
| RUTW240528P01980000 | 2024-05-16 11:15AM EDT | 2024-05-28 | 0.82 | 0.10 | 0.25 | 0.00 | - | 1 | 12 | 18.92% |
| RUTW240530P01980000 | 2024-05-20 10:29AM EDT | 2024-05-30 | 0.85 | 0.35 | 0.55 | 0.00 | - | 1 | 7 | 18.75% |
| RUTW240531P01980000 | 2024-05-21 3:38PM EDT | 2024-05-31 | 0.71 | 0.55 | 0.75 | -0.11 | -13.41% | 4 | 108 | 18.73% |
| RUTW240603P01980000 | 2024-05-15 11:25AM EDT | 2024-06-03 | 2.40 | 0.75 | 0.95 | 0.00 | - | 2 | 5 | 17.13% |
| RUTW240607P01980000 | 2024-05-20 3:11PM EDT | 2024-06-07 | 2.45 | 2.00 | 2.25 | 0.00 | - | 3 | 56 | 17.83% |
| RUTW240610P01980000 | 2024-05-17 3:22PM EDT | 2024-06-10 | 3.70 | 2.30 | 2.60 | 0.00 | - | 47 | 47 | 16.99% |
| RUTW240614P01980000 | 2024-05-21 1:07PM EDT | 2024-06-14 | 5.66 | 5.20 | 5.60 | -1.54 | -21.39% | 5 | 65 | 18.94% |
| RUT240621P01980000 | 2024-05-21 12:06PM EDT | 2024-06-21 | 7.57 | 6.70 | 7.10 | +0.37 | +5.14% | 63 | 2,492 | 17.89% |
| RUTW240628P01980000 | 2024-05-20 3:00PM EDT | 2024-06-28 | 9.90 | 9.00 | 9.60 | 0.00 | - | 8 | 164 | 17.83% |
| RUT240719P01980000 | 2024-05-21 12:44PM EDT | 2024-07-19 | 16.30 | 15.20 | 15.80 | +0.45 | +2.84% | 34 | 178 | 17.21% |
| RUTW240731P01980000 | 2024-05-20 3:09PM EDT | 2024-07-31 | 19.19 | 18.80 | 19.50 | 0.00 | - | 4 | 17 | 17.11% |
| RUT240816P01980000 | 2024-05-17 1:08PM EDT | 2024-08-16 | 26.70 | 23.30 | 23.80 | 0.00 | - | 15 | 15 | 16.88% |
| RUT240920P01980000 | 2024-05-21 12:58PM EDT | 2024-09-20 | 33.30 | 32.20 | 33.10 | -2.40 | -6.72% | 1 | 320 | 16.70% |
| RUTW240930P01980000 | 2024-05-03 9:41AM EDT | 2024-09-30 | 59.90 | 34.70 | 35.80 | 0.00 | - | 2 | 10 | 16.72% |
| RUTW241231P01980000 | 2024-05-21 3:23PM EDT | 2024-12-31 | 58.80 | 57.60 | 59.90 | -40.40 | -40.73% | 1 | 3 | 17.13% |
© 2024 Yahoo. Todos los derechos reservados.