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
61.608,80 +1.522,21 (+2,53%)
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:2110.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240520C02110000 | 2024-05-17 4:09PM EDT | 2024-05-20 | 1.92 | 1.75 | 2.10 | -3.08 | -61.60% | 161 | 54 | 9.28% |
| RUTW240521C02110000 | 2024-05-17 1:22PM EDT | 2024-05-21 | 4.03 | 3.90 | 4.40 | -4.17 | -50.85% | 2 | 20 | 11.33% |
| RUTW240522C02110000 | 2024-05-15 10:31AM EDT | 2024-05-22 | 13.29 | 8.80 | 9.60 | 0.00 | - | 2 | 11 | 16.01% |
| RUTW240524C02110000 | 2024-05-17 3:40PM EDT | 2024-05-24 | 9.58 | 10.00 | 10.60 | -6.63 | -40.90% | 11 | 140 | 14.44% |
| RUTW240531C02110000 | 2024-05-17 11:04AM EDT | 2024-05-31 | 18.55 | 17.20 | 17.90 | -1.60 | -7.94% | 13 | 75 | 14.84% |
| RUTW240607C02110000 | 2024-05-17 3:59PM EDT | 2024-06-07 | 25.68 | 25.30 | 26.30 | -10.12 | -28.27% | 1 | 461 | 16.37% |
| RUTW240614C02110000 | 2024-05-17 10:38AM EDT | 2024-06-14 | 35.66 | 35.10 | 35.90 | -5.94 | -14.28% | 10 | 3 | 18.36% |
| RUT240621C02110000 | 2024-05-17 3:45PM EDT | 2024-06-21 | 38.30 | 39.30 | 40.00 | -3.30 | -7.93% | 157 | 1,130 | 18.01% |
| RUTW240628C02110000 | 2024-05-17 10:15AM EDT | 2024-06-28 | 44.56 | 44.70 | 45.60 | -6.91 | -13.43% | 55 | 23 | 18.42% |
| RUT240719C02110000 | 2024-05-17 2:51PM EDT | 2024-07-19 | 56.70 | 58.30 | 59.20 | -1.07 | -1.85% | 9 | 13 | 18.96% |
| RUTW240731C02110000 | 2024-05-09 3:05PM EDT | 2024-07-31 | 62.09 | 65.50 | 67.30 | 0.00 | - | 4 | 7 | 19.52% |
| RUTW240830C02110000 | 2024-03-14 3:37PM EDT | 2024-08-30 | 83.00 | 67.70 | 70.10 | 0.00 | - | 1 | 1 | 17.12% |
| RUT240920C02110000 | 2024-05-13 4:00PM EDT | 2024-09-20 | 83.14 | 93.90 | 95.30 | 0.00 | - | 122 | 119 | 20.76% |
| RUTW241231C02110000 | 2024-05-15 3:54PM EDT | 2024-12-31 | 154.00 | 143.50 | 147.40 | 0.00 | - | 1 | 4 | 23.32% |
| RUT250321C02110000 | 2024-05-01 1:02PM EDT | 2025-03-21 | 120.00 | 175.50 | 179.10 | 0.00 | - | - | 5 | 24.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240524P02110000 | 2024-05-17 9:32AM EDT | 2024-05-24 | 23.60 | 21.60 | 22.80 | -0.77 | -3.16% | 5 | 28 | 12.53% |
| RUTW240531P02110000 | 2024-05-16 1:22PM EDT | 2024-05-31 | 29.24 | 27.50 | 28.50 | 0.00 | - | 22 | 70 | 12.53% |
| RUTW240607P02110000 | 2024-05-15 3:24PM EDT | 2024-06-07 | 32.42 | 34.30 | 35.20 | 0.00 | - | 2 | 32 | 13.66% |
| RUT240621P02110000 | 2024-05-16 3:40PM EDT | 2024-06-21 | 44.60 | 44.80 | 45.40 | 0.00 | - | 483 | 859 | 14.57% |
| RUTW240628P02110000 | 2024-05-17 3:45PM EDT | 2024-06-28 | 50.94 | 48.90 | 49.80 | +5.59 | +12.33% | 85 | 38 | 14.86% |
| RUTW240731P02110000 | 2024-04-17 11:10AM EDT | 2024-07-31 | 158.13 | 61.20 | 62.70 | 0.00 | - | 34 | 21 | 14.54% |
| RUTW240830P02110000 | 2024-05-16 11:10AM EDT | 2024-08-30 | 69.57 | 71.10 | 72.80 | 0.00 | - | 2 | 18 | 14.55% |
| RUT240920P02110000 | 2024-05-13 4:00PM EDT | 2024-09-20 | 98.34 | 77.50 | 78.50 | 0.00 | - | 93 | 200 | 14.44% |
| RUTW241231P02110000 | 2024-05-06 2:52PM EDT | 2024-12-31 | 127.86 | 104.00 | 107.20 | 0.00 | - | 1 | 2 | 15.09% |
| RUT250321P02110000 | 2024-05-13 3:50PM EDT | 2025-03-21 | 135.60 | 117.60 | 120.60 | 0.00 | - | 3 | 12 | 14.73% |
© 2024 Yahoo. Todos los derechos reservados.