Mercados españoles abiertos en 7 hrs 1 min
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 -0,0001 (-0,01%) Petróleo Brent
82,61 -0,27 (-0,33%) Bitcoin EUR
64.635,18 -1.115,31 (-1,70%)
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:2140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240521C02140000 | 2024-05-21 10:37AM EDT | 2024-05-21 | 0.04 | 0.00 | 4.80 | -0.03 | -42.86% | 140 | 190 | 42.23% |
| RUTW240522C02140000 | 2024-05-21 2:46PM EDT | 2024-05-22 | 0.10 | 0.05 | 0.20 | -0.66 | -86.84% | 32 | 28 | 13.54% |
| RUTW240523C02140000 | 2024-05-21 3:27PM EDT | 2024-05-23 | 0.54 | 0.45 | 0.70 | -1.26 | -70.00% | 30 | 22 | 13.98% |
| RUTW240524C02140000 | 2024-05-21 2:38PM EDT | 2024-05-24 | 1.22 | 1.10 | 1.40 | -3.24 | -72.65% | 41 | 458 | 14.28% |
| RUTW240528C02140000 | 2024-05-21 4:09PM EDT | 2024-05-28 | 2.20 | 2.05 | 2.40 | -2.93 | -57.12% | 16 | 10 | 11.77% |
| RUTW240529C02140000 | 2024-05-21 3:31PM EDT | 2024-05-29 | 2.83 | 2.95 | 3.30 | -3.28 | -53.68% | 5 | 15 | 12.30% |
| RUTW240530C02140000 | 2024-05-21 11:08AM EDT | 2024-05-30 | 4.70 | 3.90 | 4.40 | -1.89 | -28.68% | 20 | 10 | 12.93% |
| RUTW240531C02140000 | 2024-05-21 3:52PM EDT | 2024-05-31 | 5.69 | 5.40 | 5.90 | -1.80 | -24.03% | 64 | 140 | 13.81% |
| RUTW240603C02140000 | 2024-05-21 2:19PM EDT | 2024-06-03 | 6.74 | 6.40 | 7.00 | -3.66 | -35.19% | 5 | 8 | 13.15% |
| RUTW240607C02140000 | 2024-05-17 2:22PM EDT | 2024-06-07 | 13.28 | 11.90 | 12.50 | 0.00 | - | 5 | 27 | 15.25% |
| RUTW240614C02140000 | 2024-05-16 10:16AM EDT | 2024-06-14 | 27.79 | 20.40 | 21.10 | 0.00 | - | 4 | 17 | 17.35% |
| RUT240621C02140000 | 2024-05-21 1:04PM EDT | 2024-06-21 | 24.74 | 24.00 | 24.60 | -2.07 | -7.72% | 8 | 217 | 16.85% |
| RUTW240628C02140000 | 2024-05-21 2:18PM EDT | 2024-06-28 | 29.25 | 28.70 | 29.60 | -5.93 | -16.86% | 10 | 75 | 17.21% |
| RUT240719C02140000 | 2024-05-21 1:42PM EDT | 2024-07-19 | 42.48 | 41.90 | 42.80 | -4.20 | -9.00% | 1 | 497 | 17.91% |
| RUTW240731C02140000 | 2024-05-14 1:47PM EDT | 2024-07-31 | 50.96 | 49.00 | 50.40 | 0.00 | - | 7 | 7 | 18.44% |
| RUTW240830C02140000 | 2024-03-14 3:37PM EDT | 2024-08-30 | 71.40 | 56.60 | 58.90 | 0.00 | - | 2 | 2 | 17.44% |
| RUT240920C02140000 | 2024-04-19 10:16AM EDT | 2024-09-20 | 45.20 | 78.80 | 80.00 | 0.00 | - | 1 | 21 | 20.27% |
| RUTW240930C02140000 | 2024-02-13 1:32PM EDT | 2024-09-30 | 76.29 | 87.10 | 89.60 | 0.00 | - | 2 | 59 | 21.40% |
| RUTW241231C02140000 | 2024-04-01 12:01PM EDT | 2024-12-31 | 156.36 | 96.80 | 100.60 | 0.00 | - | - | 18 | 18.13% |
| RUT250321C02140000 | 2024-05-13 3:50PM EDT | 2025-03-21 | 145.60 | 158.00 | 161.20 | 0.00 | - | 11 | 14 | 23.49% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240521P02140000 | 2024-05-20 11:55AM EDT | 2024-05-21 | 31.68 | 36.00 | 46.00 | 0.00 | - | 5 | 15 | 40.72% |
| RUTW240524P02140000 | 2024-05-17 12:46PM EDT | 2024-05-24 | 46.85 | 39.50 | 41.40 | 0.00 | - | 2 | 2 | 0.00% |
| RUTW240531P02140000 | 2024-05-20 3:53PM EDT | 2024-05-31 | 41.29 | 42.60 | 44.40 | 0.00 | - | 23 | 76 | 10.49% |
| RUTW240607P02140000 | 2024-05-15 3:55PM EDT | 2024-06-07 | 49.17 | 47.60 | 49.10 | +1.35 | +2.82% | 1 | 59 | 11.93% |
| RUTW240610P02140000 | 2024-05-17 2:30PM EDT | 2024-06-10 | 56.57 | 48.40 | 50.00 | 0.00 | - | 4 | 2 | 11.62% |
| RUTW240614P02140000 | 2024-05-21 10:17AM EDT | 2024-06-14 | 57.36 | 54.80 | 56.30 | +3.76 | +7.01% | 101 | 82 | 14.08% |
| RUT240621P02140000 | 2024-05-21 10:51AM EDT | 2024-06-21 | 57.11 | 56.40 | 57.70 | +1.86 | +3.37% | 104 | 103 | 13.09% |
| RUTW240628P02140000 | 2024-05-20 3:23PM EDT | 2024-06-28 | 59.03 | 59.90 | 61.30 | 0.00 | - | 11 | 65 | 13.32% |
| RUT240719P02140000 | 2024-05-20 2:33PM EDT | 2024-07-19 | 66.94 | 67.40 | 68.40 | 0.00 | - | 5 | 10 | 13.00% |
| RUTW240731P02140000 | 2024-03-06 4:37PM EDT | 2024-07-31 | 128.50 | 116.50 | 118.80 | 0.00 | - | 5 | 5 | 25.74% |
| RUTW240830P02140000 | 2024-05-15 3:38PM EDT | 2024-08-30 | 83.60 | 81.00 | 82.50 | 0.00 | - | - | 4 | 13.30% |
| RUT240920P02140000 | 2024-05-20 10:18AM EDT | 2024-09-20 | 89.67 | 87.00 | 88.10 | 0.00 | - | 5 | 33 | 13.29% |
| RUT250321P02140000 | 2024-05-21 10:51AM EDT | 2025-03-21 | 127.65 | 126.00 | 128.80 | -21.78 | -14.58% | 2 | 19 | 13.83% |
© 2024 Yahoo. Todos los derechos reservados.