Mercados españoles cerrados
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
1,0858 -0,0004 (-0,03%) Petróleo Brent
82,81 -0,90 (-1,08%) Bitcoin EUR
64.143,46 -65,63 (-0,10%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:03PM EDT
Precio de ejercicio:2070.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240521C02070000 | 2024-05-21 11:09AM EDT | 2024-05-21 | 29.78 | 24.00 | 34.00 | -4.52 | -13.18% | 83 | 87 | 36.71% |
| RUTW240522C02070000 | 2024-05-21 2:56PM EDT | 2024-05-22 | 28.29 | 28.40 | 30.70 | -3.40 | -10.73% | 1 | 13 | 18.33% |
| RUTW240523C02070000 | 2024-05-21 2:31PM EDT | 2024-05-23 | 30.94 | 30.60 | 32.90 | -9.37 | -23.24% | 2 | 15 | 19.27% |
| RUTW240524C02070000 | 2024-05-21 4:14PM EDT | 2024-05-24 | 33.10 | 32.20 | 34.00 | -6.03 | -15.41% | 2 | 122 | 18.35% |
| RUTW240528C02070000 | 2024-05-21 9:30AM EDT | 2024-05-28 | 31.25 | 33.50 | 35.50 | -14.22 | -31.27% | 14 | 6 | 14.50% |
| RUTW240531C02070000 | 2024-05-21 3:53PM EDT | 2024-05-31 | 39.50 | 38.60 | 40.00 | -4.48 | -10.19% | 9 | 236 | 16.01% |
| RUTW240607C02070000 | 2024-05-17 12:17PM EDT | 2024-06-07 | 50.70 | 46.50 | 48.00 | 0.00 | - | 20 | 15 | 17.24% |
| RUTW240614C02070000 | 2024-05-09 11:51AM EDT | 2024-06-14 | 50.20 | 55.70 | 57.20 | 0.00 | - | 22 | 24 | 19.07% |
| RUT240621C02070000 | 2024-05-21 4:00PM EDT | 2024-06-21 | 60.00 | 60.10 | 61.50 | -7.17 | -10.67% | 12 | 1,035 | 18.66% |
| RUTW240628C02070000 | 2024-05-20 1:20PM EDT | 2024-06-28 | 65.92 | 65.30 | 66.70 | -8.55 | -11.48% | 1 | 86 | 18.87% |
| RUT240719C02070000 | 2024-05-13 2:28PM EDT | 2024-07-19 | 71.26 | 79.70 | 81.00 | 0.00 | - | 2 | 32 | 19.53% |
| RUTW240731C02070000 | 2024-05-15 1:35PM EDT | 2024-07-31 | 97.61 | 87.40 | 88.80 | 0.00 | - | 4 | 12 | 19.97% |
| RUT240920C02070000 | 2024-02-27 12:00PM EDT | 2024-09-20 | 136.69 | 166.00 | 168.30 | 0.00 | - | 1 | 164 | 31.88% |
| RUTW240930C02070000 | 2024-02-29 11:04AM EDT | 2024-09-30 | 154.62 | 168.90 | 172.30 | 0.00 | - | - | 1 | 31.46% |
| RUTW241031C02070000 | 2024-05-07 11:29AM EDT | 2024-10-31 | 135.80 | 136.60 | 138.70 | 0.00 | - | - | 1 | 22.26% |
| RUT250321C02070000 | 2024-05-07 12:13PM EDT | 2025-03-21 | 195.96 | 197.70 | 201.10 | 0.00 | - | 1 | 6 | 24.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240521P02070000 | 2024-05-21 3:57PM EDT | 2024-05-21 | 0.02 | 0.00 | 4.80 | -0.14 | -87.50% | 90 | 77 | 34.17% |
| RUTW240522P02070000 | 2024-05-21 4:12PM EDT | 2024-05-22 | 0.22 | 0.15 | 0.30 | -0.73 | -76.84% | 43 | 64 | 10.78% |
| RUTW240523P02070000 | 2024-05-21 4:12PM EDT | 2024-05-23 | 1.22 | 1.15 | 1.45 | -0.86 | -41.35% | 29 | 12 | 12.84% |
| RUTW240524P02070000 | 2024-05-21 1:26PM EDT | 2024-05-24 | 3.05 | 2.25 | 2.50 | -0.24 | -7.29% | 7 | 105 | 13.25% |
| RUTW240528P02070000 | 2024-05-21 4:09PM EDT | 2024-05-28 | 3.72 | 3.50 | 3.90 | -1.93 | -34.16% | 16 | 21 | 11.08% |
| RUTW240529P02070000 | 2024-05-21 11:49AM EDT | 2024-05-29 | 5.78 | 4.60 | 5.10 | -5.12 | -46.97% | 1 | 2 | 11.70% |
| RUTW240531P02070000 | 2024-05-21 3:52PM EDT | 2024-05-31 | 7.61 | 7.20 | 7.70 | -0.81 | -9.62% | 44 | 262 | 12.84% |
| RUTW240603P02070000 | 2024-05-21 12:00PM EDT | 2024-06-03 | 10.07 | 8.30 | 8.80 | +1.02 | +11.27% | 1 | 18 | 12.18% |
| RUTW240607P02070000 | 2024-05-21 10:59AM EDT | 2024-06-07 | 13.90 | 13.30 | 14.00 | +0.70 | +5.30% | 2 | 71 | 13.94% |
| RUTW240614P02070000 | 2024-05-20 10:47AM EDT | 2024-06-14 | 22.65 | 21.20 | 22.00 | +0.28 | +1.25% | 10 | 230 | 15.78% |
| RUT240621P02070000 | 2024-05-21 3:24PM EDT | 2024-06-21 | 24.51 | 23.70 | 24.10 | +0.81 | +3.42% | 31 | 1,338 | 14.85% |
| RUTW240628P02070000 | 2024-05-21 4:13PM EDT | 2024-06-28 | 27.79 | 27.50 | 28.20 | -0.79 | -2.76% | 23 | 103 | 15.02% |
| RUT240719P02070000 | 2024-05-21 11:05AM EDT | 2024-07-19 | 37.22 | 36.10 | 36.80 | +1.62 | +4.55% | 2 | 618 | 14.75% |
| RUTW240731P02070000 | 2024-05-21 2:50PM EDT | 2024-07-31 | 42.49 | 40.80 | 41.80 | +1.50 | +3.66% | 164 | 37 | 14.85% |
| RUT240920P02070000 | 2024-05-21 3:36PM EDT | 2024-09-20 | 58.12 | 57.20 | 58.00 | -67.68 | -53.80% | 20 | 77 | 14.78% |
| RUTW240930P02070000 | 2024-05-16 3:34PM EDT | 2024-09-30 | 63.50 | 60.20 | 61.60 | 0.00 | - | 6 | 8 | 14.94% |
| RUTW241231P02070000 | 2024-05-06 2:52PM EDT | 2024-12-31 | 110.51 | 85.30 | 87.60 | 0.00 | - | 1 | 7 | 15.51% |
| RUT250321P02070000 | 2024-04-26 3:26PM EDT | 2025-03-21 | 147.50 | 98.80 | 101.50 | 0.00 | - | 6 | 6 | 15.17% |
© 2024 Yahoo. Todos los derechos reservados.