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
61.465,25 +1.451,38 (+2,42%)
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:2030.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240520C02030000 | 2024-05-16 2:08PM EDT | 2024-05-20 | 69.55 | 65.40 | 68.20 | 0.00 | - | 1 | 14 | 27.59% |
| RUTW240522C02030000 | 2024-05-16 3:57PM EDT | 2024-05-22 | 69.17 | 66.30 | 69.00 | 0.00 | - | 5 | 10 | 23.13% |
| RUTW240524C02030000 | 2024-05-15 11:39AM EDT | 2024-05-24 | 82.43 | 68.20 | 70.80 | 0.00 | - | 1 | 35 | 22.43% |
| RUTW240528C02030000 | 2024-05-13 3:37PM EDT | 2024-05-28 | 72.74 | 70.20 | 73.10 | +17.99 | +32.86% | 8 | 8 | 20.44% |
| RUTW240531C02030000 | 2024-05-16 3:39PM EDT | 2024-05-31 | 76.24 | 72.30 | 74.60 | 0.00 | - | 2 | 64 | 19.47% |
| RUTW240603C02030000 | 2024-05-10 1:53PM EDT | 2024-06-03 | 52.75 | 73.30 | 75.60 | 0.00 | - | - | 1 | 18.46% |
| RUTW240607C02030000 | 2024-05-03 2:04PM EDT | 2024-06-07 | 54.75 | 78.30 | 80.40 | 0.00 | - | 49 | 47 | 19.79% |
| RUTW240614C02030000 | 2024-05-06 11:35AM EDT | 2024-06-14 | 74.75 | 86.00 | 88.00 | 0.00 | - | 5 | 55 | 21.14% |
| RUT240621C02030000 | 2024-05-16 3:52PM EDT | 2024-06-21 | 93.84 | 90.40 | 92.10 | 0.00 | - | 11 | 736 | 20.75% |
| RUTW240628C02030000 | 2024-05-16 10:46AM EDT | 2024-06-28 | 103.73 | 95.10 | 96.80 | 0.00 | - | 3 | 115 | 20.82% |
| RUT240719C02030000 | 2024-05-14 3:53PM EDT | 2024-07-19 | 109.44 | 108.20 | 110.10 | 0.00 | - | 6 | 15 | 21.22% |
| RUTW240731C02030000 | 2024-05-09 10:23AM EDT | 2024-07-31 | 113.62 | 115.40 | 117.30 | +11.72 | +11.50% | 1 | 14 | 21.50% |
| RUT240920C02030000 | 2024-04-24 10:14AM EDT | 2024-09-20 | 104.44 | 142.60 | 144.60 | 0.00 | - | 1 | 14 | 22.47% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240520P02030000 | 2024-05-17 4:01PM EDT | 2024-05-20 | 0.12 | 0.05 | 0.15 | -0.13 | -52.00% | 94 | 17 | 16.04% |
| RUTW240521P02030000 | 2024-05-16 11:32AM EDT | 2024-05-21 | 0.62 | 0.15 | 0.35 | 0.00 | - | 4 | 3 | 15.78% |
| RUTW240522P02030000 | 2024-05-17 10:59AM EDT | 2024-05-22 | 0.47 | 0.35 | 0.55 | -0.63 | -57.27% | 46 | 85 | 15.27% |
| RUTW240523P02030000 | 2024-05-17 11:51AM EDT | 2024-05-23 | 0.76 | 0.60 | 0.85 | -0.69 | -47.59% | 29 | 37 | 15.16% |
| RUTW240524P02030000 | 2024-05-17 4:10PM EDT | 2024-05-24 | 1.05 | 0.90 | 1.15 | -0.53 | -33.54% | 141 | 307 | 14.97% |
| RUTW240528P02030000 | 2024-05-15 9:38AM EDT | 2024-05-28 | 4.13 | 2.00 | 2.35 | 0.00 | - | 2 | 16 | 14.20% |
| RUTW240531P02030000 | 2024-05-17 2:37PM EDT | 2024-05-31 | 4.29 | 3.90 | 4.20 | -0.46 | -9.68% | 8 | 245 | 14.90% |
| RUTW240603P02030000 | 2024-05-10 2:13PM EDT | 2024-06-03 | 4.85 | 4.60 | 5.10 | -17.72 | -78.51% | 1 | 7 | 14.41% |
| RUTW240607P02030000 | 2024-05-17 3:57PM EDT | 2024-06-07 | 8.55 | 8.20 | 8.60 | -0.27 | -3.06% | 174 | 178 | 15.70% |
| RUTW240614P02030000 | 2024-05-17 4:08PM EDT | 2024-06-14 | 14.90 | 14.50 | 15.20 | +0.10 | +0.68% | 163 | 131 | 17.42% |
| RUT240621P02030000 | 2024-05-17 3:49PM EDT | 2024-06-21 | 17.95 | 16.90 | 17.30 | +1.55 | +9.45% | 37 | 1,110 | 16.60% |
| RUTW240628P02030000 | 2024-05-17 9:38AM EDT | 2024-06-28 | 21.70 | 20.30 | 21.10 | +0.64 | +3.04% | 20 | 170 | 16.77% |
| RUT240719P02030000 | 2024-05-17 12:55PM EDT | 2024-07-19 | 28.43 | 28.20 | 28.80 | -0.60 | -2.07% | 7 | 262 | 16.27% |
| RUTW240731P02030000 | 2024-05-15 2:33PM EDT | 2024-07-31 | 31.85 | 32.30 | 33.50 | 0.00 | - | 3 | 23 | 16.30% |
| RUTW240830P02030000 | 2024-05-16 11:12AM EDT | 2024-08-30 | 41.56 | 41.80 | 43.20 | 0.00 | - | 10 | 10 | 16.16% |
| RUT240920P02030000 | 2024-05-02 11:09AM EDT | 2024-09-20 | 94.00 | 48.00 | 48.90 | 0.00 | - | 38 | 45 | 16.01% |
| RUTW241231P02030000 | 2024-04-15 3:19PM EDT | 2024-12-31 | 143.45 | 73.10 | 75.70 | 0.00 | - | - | 38 | 16.21% |
| RUT250321P02030000 | 2024-03-15 12:52PM EDT | 2025-03-21 | 127.50 | 135.30 | 138.50 | 0.00 | - | - | 1 | 22.45% |
© 2024 Yahoo. Todos los derechos reservados.