Mercados españoles cerrados en 4 hrs 15 min
IBEX 35
11.314,20 -25,30 (-0,22%) Euro Stoxx 50
5.038,66 -35,68 (-0,70%) Dólar/Euro
1,0868 +0,0007 (+0,07%) Petróleo Brent
82,53 -1,18 (-1,41%) Oro
2.425,20 -13,30 (-0,55%) Bitcoin EUR
65.341,88 +3.473,04 (+5,61%)
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:2060.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240521C02060000 | 2024-05-20 2:55PM EDT | 2024-05-21 | 44.09 | 0.00 | 0.00 | 0.00 | - | 82 | 85 | 0.00% |
| RUTW240522C02060000 | 2024-05-08 10:37AM EDT | 2024-05-22 | 28.51 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| RUTW240523C02060000 | 2024-05-20 3:00PM EDT | 2024-05-23 | 46.59 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| RUTW240524C02060000 | 2024-05-17 10:11AM EDT | 2024-05-24 | 40.75 | 0.00 | 0.00 | 0.00 | - | 7 | 83 | 0.00% |
| RUTW240531C02060000 | 2024-05-20 9:39AM EDT | 2024-05-31 | 46.35 | 0.00 | 0.00 | 0.00 | - | 12 | 43 | 0.00% |
| RUTW240603C02060000 | 2024-05-20 1:47PM EDT | 2024-06-03 | 56.61 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| RUTW240607C02060000 | 2024-05-17 3:38PM EDT | 2024-06-07 | 54.27 | 0.00 | 0.00 | 0.00 | - | 8 | 38 | 0.00% |
| RUTW240614C02060000 | 2024-05-07 4:01PM EDT | 2024-06-14 | 58.07 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RUT240621C02060000 | 2024-05-15 3:33PM EDT | 2024-06-21 | 78.61 | 0.00 | 0.00 | 0.00 | - | 24 | 1,753 | 0.00% |
| RUTW240628C02060000 | 2024-05-20 1:20PM EDT | 2024-06-28 | 81.50 | 0.00 | 0.00 | 0.00 | - | 6 | 201 | 0.00% |
| RUT240719C02060000 | 2024-05-14 11:06AM EDT | 2024-07-19 | 88.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| RUTW240731C02060000 | 2024-05-07 12:30PM EDT | 2024-07-31 | 95.50 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 0.00% |
| RUT240920C02060000 | 2024-05-20 1:22PM EDT | 2024-09-20 | 130.34 | 0.00 | 0.00 | 0.00 | - | 14 | 240 | 0.00% |
| RUT250321C02060000 | 2024-05-06 9:34AM EDT | 2025-03-21 | 188.74 | 0.00 | 0.00 | 0.00 | - | - | 1 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240521P02060000 | 2024-05-20 4:03PM EDT | 2024-05-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 319 | 333 | 6.25% |
| RUTW240522P02060000 | 2024-05-20 12:23PM EDT | 2024-05-22 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 31 | 6.25% |
| RUTW240523P02060000 | 2024-05-20 2:57PM EDT | 2024-05-23 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 6.25% |
| RUTW240524P02060000 | 2024-05-20 3:29PM EDT | 2024-05-24 | 1.85 | 0.00 | 0.00 | 0.00 | - | 64 | 340 | 3.13% |
| RUTW240528P02060000 | 2024-05-20 3:41PM EDT | 2024-05-28 | 3.04 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 3.13% |
| RUTW240529P02060000 | 2024-05-20 1:38PM EDT | 2024-05-29 | 4.12 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 3.13% |
| RUTW240531P02060000 | 2024-05-20 4:11PM EDT | 2024-05-31 | 6.06 | 0.00 | 0.00 | 0.00 | - | 2 | 130 | 3.13% |
| RUTW240603P02060000 | 2024-05-20 4:02PM EDT | 2024-06-03 | 7.05 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 1.56% |
| RUTW240607P02060000 | 2024-05-17 3:59PM EDT | 2024-06-07 | 14.67 | 0.00 | 0.00 | 0.00 | - | 7 | 51 | 1.56% |
| RUTW240610P02060000 | 2024-05-20 10:00AM EDT | 2024-06-10 | 13.98 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 1.56% |
| RUTW240614P02060000 | 2024-05-16 10:16AM EDT | 2024-06-14 | 22.51 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 1.56% |
| RUT240621P02060000 | 2024-05-20 3:44PM EDT | 2024-06-21 | 21.25 | 0.00 | 0.00 | 0.00 | - | 23 | 1,913 | 1.56% |
| RUTW240628P02060000 | 2024-05-20 1:46PM EDT | 2024-06-28 | 24.68 | 0.00 | 0.00 | 0.00 | - | 6 | 77 | 1.56% |
| RUT240719P02060000 | 2024-05-20 12:20PM EDT | 2024-07-19 | 32.66 | 0.00 | 0.00 | 0.00 | - | 6 | 224 | 0.78% |
| RUTW240731P02060000 | 2024-05-07 1:05PM EDT | 2024-07-31 | 59.60 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.78% |
| RUTW240830P02060000 | 2024-05-13 3:45PM EDT | 2024-08-30 | 70.14 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.78% |
| RUT240920P02060000 | 2024-05-20 1:22PM EDT | 2024-09-20 | 53.08 | 0.00 | 0.00 | 0.00 | - | 28 | 142 | 0.78% |
| RUTW240930P02060000 | 2024-05-17 10:25AM EDT | 2024-09-30 | 60.50 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 0.78% |
| RUTW241231P02060000 | 2024-02-15 1:28PM EDT | 2024-12-31 | 134.00 | 121.10 | 127.00 | 0.00 | - | 5 | 5 | 22.63% |
© 2024 Yahoo. Todos los derechos reservados.