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
61.526,78 +1.494,82 (+2,49%)
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:2100.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240520C02100000 | 2024-05-17 3:57PM EDT | 2024-05-20 | 5.00 | 4.70 | 5.20 | -4.20 | -45.65% | 215 | 59 | 9.41% |
| RUTW240521C02100000 | 2024-05-16 12:51PM EDT | 2024-05-21 | 9.81 | 7.50 | 8.10 | -4.79 | -32.81% | 26 | 25 | 11.52% |
| RUTW240522C02100000 | 2024-05-17 3:21PM EDT | 2024-05-22 | 9.63 | 9.90 | 10.60 | -8.24 | -46.11% | 10 | 46 | 12.89% |
| RUTW240524C02100000 | 2024-05-17 4:06PM EDT | 2024-05-24 | 14.84 | 14.40 | 15.00 | -3.57 | -19.39% | 30 | 306 | 14.71% |
| RUTW240531C02100000 | 2024-05-17 2:48PM EDT | 2024-05-31 | 20.50 | 21.80 | 22.50 | -6.65 | -24.49% | 13 | 338 | 15.00% |
| RUTW240607C02100000 | 2024-05-16 3:39PM EDT | 2024-06-07 | 32.83 | 30.30 | 31.20 | -0.97 | -2.87% | 2 | 39 | 16.59% |
| RUTW240614C02100000 | 2024-05-17 10:38AM EDT | 2024-06-14 | 40.62 | 40.10 | 41.00 | -6.38 | -13.57% | 10 | 3 | 18.60% |
| RUT240621C02100000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 44.80 | 44.40 | 45.10 | -0.17 | -0.38% | 9,910 | 10,453 | 18.22% |
| RUTW240628C02100000 | 2024-05-17 11:59AM EDT | 2024-06-28 | 50.99 | 49.80 | 50.70 | -5.60 | -9.90% | 2 | 184 | 18.60% |
| RUT240719C02100000 | 2024-05-17 11:59AM EDT | 2024-07-19 | 65.34 | 63.60 | 64.60 | -7.13 | -9.84% | 2 | 314 | 19.19% |
| RUTW240731C02100000 | 2024-05-15 2:21PM EDT | 2024-07-31 | 79.08 | 70.90 | 72.40 | 0.00 | - | 3 | 167 | 19.64% |
| RUTW240830C02100000 | 2024-05-10 10:09AM EDT | 2024-08-30 | 80.95 | 88.60 | 90.60 | 0.00 | - | 1 | 44 | 20.66% |
| RUT240920C02100000 | 2024-05-14 3:50PM EDT | 2024-09-20 | 99.60 | 99.30 | 100.80 | 0.00 | - | 4 | 4,172 | 20.94% |
| RUTW240930C02100000 | 2024-05-15 1:26PM EDT | 2024-09-30 | 112.00 | 103.40 | 105.20 | 0.00 | - | 1 | 246 | 21.02% |
| RUT241220C02100000 | 2024-05-14 10:45AM EDT | 2024-12-20 | 146.20 | 145.90 | 148.00 | +3.31 | +2.32% | 1 | 5,005 | 23.29% |
| RUTW241231C02100000 | 2024-05-16 9:45AM EDT | 2024-12-31 | 155.71 | 149.10 | 153.00 | 0.00 | - | 1 | 30 | 23.48% |
| RUT250321C02100000 | 2024-05-14 9:30AM EDT | 2025-03-21 | 182.38 | 181.10 | 184.70 | 0.00 | - | 1 | 442 | 24.34% |
| RUT250620C02100000 | 2024-05-07 9:49AM EDT | 2025-06-20 | 202.50 | 212.70 | 217.20 | 0.00 | - | 1 | 233 | 25.13% |
| RUT251219C02100000 | 2024-05-15 3:43PM EDT | 2025-12-19 | 280.00 | 267.60 | 274.80 | 0.00 | - | 63 | 876 | 26.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240520P02100000 | 2024-05-17 3:05PM EDT | 2024-05-20 | 7.90 | 8.10 | 9.30 | -3.90 | -33.05% | 59 | 47 | 9.16% |
| RUTW240521P02100000 | 2024-05-17 9:59AM EDT | 2024-05-21 | 12.66 | 10.80 | 11.60 | +0.06 | +0.48% | 1 | 15 | 10.62% |
| RUTW240524P02100000 | 2024-05-17 4:00PM EDT | 2024-05-24 | 15.82 | 16.00 | 16.80 | -1.06 | -6.28% | 10 | 67 | 12.56% |
| RUTW240528P02100000 | 2024-05-17 10:16AM EDT | 2024-05-28 | 20.01 | 18.20 | 18.60 | +1.17 | +6.21% | 2 | 4 | 11.27% |
| RUTW240531P02100000 | 2024-05-17 11:04AM EDT | 2024-05-31 | 22.82 | 22.40 | 23.00 | +0.53 | +2.38% | 3 | 105 | 12.69% |
| RUTW240607P02100000 | 2024-05-17 4:00PM EDT | 2024-06-07 | 29.12 | 29.30 | 30.00 | -2.15 | -6.88% | 1 | 144 | 13.85% |
| RUTW240614P02100000 | 2024-05-17 10:50AM EDT | 2024-06-14 | 36.62 | 37.60 | 38.50 | -1.00 | -2.66% | 1 | 160 | 15.67% |
| RUT240621P02100000 | 2024-05-17 3:50PM EDT | 2024-06-21 | 42.00 | 40.00 | 40.60 | +1.91 | +4.76% | 2,492 | 11,322 | 14.83% |
| RUTW240628P02100000 | 2024-05-16 12:28PM EDT | 2024-06-28 | 43.65 | 44.10 | 45.10 | 0.00 | - | 2 | 84 | 15.13% |
| RUT240719P02100000 | 2024-05-17 10:33AM EDT | 2024-07-19 | 51.79 | 52.40 | 53.10 | -0.53 | -1.01% | 1 | 232 | 14.66% |
| RUTW240731P02100000 | 2024-05-15 2:33PM EDT | 2024-07-31 | 55.61 | 56.70 | 58.10 | 0.00 | - | 3 | 23 | 14.75% |
| RUTW240830P02100000 | 2024-05-16 11:12AM EDT | 2024-08-30 | 65.84 | 66.70 | 68.40 | 0.00 | - | 3 | 10 | 14.77% |
| RUT240920P02100000 | 2024-05-15 2:33PM EDT | 2024-09-20 | 71.28 | 73.10 | 74.20 | 0.00 | - | 227 | 1,868 | 14.66% |
| RUTW240930P02100000 | 2024-04-12 12:30PM EDT | 2024-09-30 | 136.50 | 97.10 | 98.90 | 0.00 | - | 1 | 271 | 18.96% |
| RUT241220P02100000 | 2024-05-17 2:30PM EDT | 2024-12-20 | 101.10 | 99.20 | 100.70 | -13.92 | -12.10% | 1 | 6,715 | 15.29% |
| RUTW241231P02100000 | 2024-05-15 9:32AM EDT | 2024-12-31 | 98.80 | 100.00 | 103.10 | 0.00 | - | 1 | 13 | 15.28% |
| RUT250321P02100000 | 2024-05-06 11:25AM EDT | 2025-03-21 | 137.82 | 113.90 | 116.60 | 0.00 | - | 12 | 685 | 14.91% |
| RUTW250331P02100000 | 2024-05-15 9:30AM EDT | 2025-03-31 | 114.50 | 115.20 | 118.90 | 0.00 | - | 2 | 6 | 14.97% |
| RUT250620P02100000 | 2024-02-16 11:09AM EDT | 2025-06-20 | 174.87 | 158.10 | 169.50 | 0.00 | - | 289 | 289 | 19.17% |
| RUT251219P02100000 | 2024-05-08 12:41PM EDT | 2025-12-19 | 175.64 | 150.30 | 156.20 | 0.00 | - | 29 | 620 | 14.63% |
© 2024 Yahoo. Todos los derechos reservados.