Mercados españoles cerrados en 3 hrs 42 min
IBEX 35
11.312,60 -26,90 (-0,24%) Euro Stoxx 50
5.037,33 -37,01 (-0,73%) Dólar/Euro
1,0871 +0,0009 (+0,09%) Petróleo Brent
82,48 -1,23 (-1,47%) Oro
2.423,60 -14,90 (-0,61%) Bitcoin EUR
65.543,17 +3.805,98 (+6,16%)
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:2250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240521C02250000 | 2024-05-14 3:41PM EDT | 2024-05-21 | 0.42 | 0.00 | 0.00 | 0.00 | - | - | 57 | 25.00% |
| RUTW240522C02250000 | 2024-05-16 10:13AM EDT | 2024-05-22 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 51 | 12.50% |
| RUTW240524C02250000 | 2024-05-15 10:28AM EDT | 2024-05-24 | 0.32 | 0.00 | 0.00 | 0.00 | - | 51 | 58 | 12.50% |
| RUTW240528C02250000 | 2024-05-17 11:49AM EDT | 2024-05-28 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 6.25% |
| RUTW240531C02250000 | 2024-05-20 3:48PM EDT | 2024-05-31 | 0.37 | 0.00 | 0.00 | 0.00 | - | 13 | 298 | 6.25% |
| RUTW240607C02250000 | 2024-05-20 3:49PM EDT | 2024-06-07 | 1.14 | 0.00 | 0.00 | 0.00 | - | 170 | 797 | 6.25% |
| RUTW240614C02250000 | 2024-05-20 4:11PM EDT | 2024-06-14 | 3.20 | 0.00 | 0.00 | 0.00 | - | 62 | 106 | 6.25% |
| RUT240621C02250000 | 2024-05-20 3:41PM EDT | 2024-06-21 | 4.57 | 0.00 | 0.00 | 0.00 | - | 30 | 1,951 | 3.13% |
| RUTW240628C02250000 | 2024-05-20 11:45AM EDT | 2024-06-28 | 8.48 | 0.00 | 0.00 | 0.00 | - | 1 | 212 | 3.13% |
| RUT240719C02250000 | 2024-05-20 12:22PM EDT | 2024-07-19 | 15.11 | 0.00 | 0.00 | 0.00 | - | 8 | 288 | 3.13% |
| RUTW240731C02250000 | 2024-05-20 1:50PM EDT | 2024-07-31 | 19.41 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 3.13% |
| RUTW240830C02250000 | 2024-05-20 10:31AM EDT | 2024-08-30 | 30.77 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 3.13% |
| RUT240920C02250000 | 2024-05-20 11:47AM EDT | 2024-09-20 | 40.94 | 0.00 | 0.00 | 0.00 | - | 56 | 795 | 3.13% |
| RUTW240930C02250000 | 2024-05-16 2:56PM EDT | 2024-09-30 | 44.12 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 1.56% |
| RUTW241031C02250000 | 2024-05-16 2:56PM EDT | 2024-10-31 | 57.20 | 0.00 | 0.00 | 0.00 | - | - | 5 | 1.56% |
| RUT241220C02250000 | 2024-05-20 9:51AM EDT | 2024-12-20 | 77.84 | 0.00 | 0.00 | 0.00 | - | 3 | 1,074 | 1.56% |
| RUTW241231C02250000 | 2024-01-17 11:38AM EDT | 2024-12-31 | 48.80 | 94.10 | 100.10 | 0.00 | - | - | 1 | 24.00% |
| RUT250321C02250000 | 2024-05-16 11:46AM EDT | 2025-03-21 | 114.54 | 0.00 | 0.00 | 0.00 | - | 900 | 1,300 | 1.56% |
| RUT250620C02250000 | 2024-05-20 10:45AM EDT | 2025-06-20 | 142.20 | 0.00 | 0.00 | 0.00 | - | 10 | 32 | 1.56% |
| RUT251219C02250000 | 2024-04-12 1:10PM EDT | 2025-12-19 | 165.15 | 172.00 | 181.30 | 0.00 | - | 22 | 634 | 22.78% |
| RUT261218C02250000 | 2024-01-19 4:09PM EDT | 2026-12-18 | 204.00 | 259.00 | 283.00 | 0.00 | - | 9 | 9 | 25.40% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240523P02250000 | 2024-05-16 1:52PM EDT | 2024-05-23 | 149.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RUTW240531P02250000 | 2024-03-27 10:00AM EDT | 2024-05-31 | 161.20 | 239.70 | 245.20 | 0.00 | - | 38 | 1 | 104.92% |
| RUTW240610P02250000 | 2024-05-17 2:45PM EDT | 2024-06-10 | 153.24 | 0.00 | 0.00 | 0.00 | - | 20 | 10 | 0.00% |
| RUT240621P02250000 | 2024-05-06 12:01PM EDT | 2024-06-21 | 184.17 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| RUTW240628P02250000 | 2024-04-03 10:35AM EDT | 2024-06-28 | 179.92 | 206.50 | 210.20 | 0.00 | - | 10 | 88 | 43.26% |
| RUT240719P02250000 | 2024-05-16 1:35PM EDT | 2024-07-19 | 149.43 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| RUTW240731P02250000 | 2024-04-08 10:57AM EDT | 2024-07-31 | 177.70 | 196.10 | 198.00 | 0.00 | - | 2 | 2 | 28.23% |
| RUT240920P02250000 | 2024-04-02 10:30AM EDT | 2024-09-20 | 194.49 | 245.40 | 246.20 | 0.00 | - | 56 | 50 | 32.19% |
| RUTW240930P02250000 | 2024-04-01 2:56PM EDT | 2024-09-30 | 169.94 | 225.60 | 228.90 | 0.00 | - | - | 1 | 27.38% |
| RUT241220P02250000 | 2024-05-17 12:20PM EDT | 2024-12-20 | 175.25 | 0.00 | 0.00 | 0.00 | - | 45 | 94 | 0.00% |
| RUTW241231P02250000 | 2024-01-17 10:59AM EDT | 2024-12-31 | 314.67 | 228.20 | 235.10 | 0.00 | - | - | 1 | 22.05% |
| RUT250321P02250000 | 2024-05-16 11:46AM EDT | 2025-03-21 | 182.75 | 0.00 | 0.00 | 0.00 | - | 900 | 901 | 0.00% |
| RUT250620P02250000 | 2024-05-07 10:48AM EDT | 2025-06-20 | 215.02 | 0.00 | 0.00 | 0.00 | - | 500 | 551 | 0.00% |
| RUT251219P02250000 | 2024-04-29 11:17AM EDT | 2025-12-19 | 252.68 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| RUT261218P02250000 | 2024-03-26 2:56PM EDT | 2026-12-18 | 259.41 | 276.00 | 300.00 | 0.00 | - | 1 | 1 | 15.73% |
© 2024 Yahoo. Todos los derechos reservados.