Mercados españoles abiertos en 8 hrs 42 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
1,0859 -0,0002 (-0,02%) Petróleo Brent
82,41 -0,47 (-0,57%) Bitcoin EUR
64.332,23 +109,84 (+0,17%)
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:2300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240523C02300000 | 2024-05-15 9:36AM EDT | 2024-05-23 | 0.25 | 0.00 | 0.05 | 0.00 | - | - | 2 | 35.84% |
| RUTW240524C02300000 | 2024-05-17 3:01PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.10 | 0.00 | - | 3 | 41 | 33.25% |
| RUTW240531C02300000 | 2024-05-20 3:38PM EDT | 2024-05-31 | 0.21 | 0.05 | 0.25 | 0.00 | - | 6 | 185 | 22.27% |
| RUTW240607C02300000 | 2024-05-21 4:06PM EDT | 2024-06-07 | 0.43 | 0.35 | 0.50 | -0.12 | -21.82% | 1 | 96 | 19.07% |
| RUTW240614C02300000 | 2024-05-20 12:31PM EDT | 2024-06-14 | 1.84 | 1.00 | 1.25 | 0.00 | - | 25 | 120 | 18.65% |
| RUT240621C02300000 | 2024-05-21 2:38PM EDT | 2024-06-21 | 1.56 | 1.55 | 1.75 | -0.50 | -24.27% | 66 | 1,281 | 17.50% |
| RUTW240628C02300000 | 2024-05-21 2:37PM EDT | 2024-06-28 | 2.58 | 2.45 | 2.75 | -1.01 | -28.13% | 9 | 86 | 17.32% |
| RUT240719C02300000 | 2024-05-21 3:43PM EDT | 2024-07-19 | 6.39 | 6.20 | 6.70 | -2.11 | -24.82% | 7 | 415 | 17.17% |
| RUTW240731C02300000 | 2024-05-10 12:29PM EDT | 2024-07-31 | 9.31 | 8.90 | 9.70 | +0.44 | +4.96% | 5 | 679 | 17.36% |
| RUT240816C02300000 | 2024-05-17 11:12AM EDT | 2024-08-16 | 13.90 | 13.60 | 14.30 | -2.11 | -13.18% | 1 | 2 | 17.70% |
| RUTW240830C02300000 | 2024-04-22 9:38AM EDT | 2024-08-30 | 11.50 | 17.80 | 18.70 | 0.00 | - | 1 | 4 | 18.02% |
| RUT240920C02300000 | 2024-05-20 11:47AM EDT | 2024-09-20 | 28.53 | 24.40 | 25.20 | 0.00 | - | 240 | 715 | 18.35% |
| RUTW240930C02300000 | 2024-05-16 2:55PM EDT | 2024-09-30 | 31.49 | 27.10 | 28.10 | 0.00 | - | 10 | 409 | 18.43% |
| RUT241220C02300000 | 2024-05-21 10:52AM EDT | 2024-12-20 | 59.20 | 58.70 | 60.10 | -3.44 | -5.49% | 5 | 1,318 | 20.59% |
| RUTW241231C02300000 | 2024-05-01 1:15PM EDT | 2024-12-31 | 37.80 | 61.10 | 63.70 | 0.00 | - | 10 | 19 | 20.70% |
| RUT250321C02300000 | 2024-05-14 11:42AM EDT | 2025-03-21 | 89.61 | 87.50 | 90.30 | 0.00 | - | 50 | 1,625 | 21.58% |
| RUTW250331C02300000 | 2024-05-15 11:06AM EDT | 2025-03-31 | 97.34 | 90.00 | 93.30 | 0.00 | - | - | 1 | 21.64% |
| RUT250620C02300000 | 2024-04-19 11:13AM EDT | 2025-06-20 | 77.38 | 117.80 | 121.90 | 0.00 | - | 10 | 732 | 22.75% |
| RUT251219C02300000 | 2024-05-20 9:45AM EDT | 2025-12-19 | 173.20 | 167.10 | 177.90 | 0.00 | - | 1 | 2,292 | 24.25% |
| RUT261218C02300000 | 2024-04-17 3:40PM EDT | 2026-12-18 | 195.46 | 252.00 | 276.00 | 0.00 | - | - | 270 | 26.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240621P02300000 | 2024-04-23 11:20AM EDT | 2024-06-21 | 284.93 | 192.60 | 194.50 | 0.00 | - | 15 | 34 | 0.00% |
| RUTW240628P02300000 | 2024-04-26 10:33AM EDT | 2024-06-28 | 286.90 | 192.20 | 194.20 | 0.00 | - | 5 | 45 | 0.00% |
| RUT240719P02300000 | 2024-05-20 10:36AM EDT | 2024-07-19 | 189.10 | 189.50 | 191.30 | 0.00 | - | 10 | 10 | 0.00% |
| RUTW240731P02300000 | 2024-05-16 10:06AM EDT | 2024-07-31 | 191.98 | 189.00 | 191.10 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW240830P02300000 | 2024-04-10 9:30AM EDT | 2024-08-30 | 256.96 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| RUT240920P02300000 | 2024-04-04 11:44AM EDT | 2024-09-20 | 204.76 | 246.20 | 248.50 | 0.00 | - | 2 | 20 | 24.02% |
| RUTW240930P02300000 | 2024-01-24 12:30PM EDT | 2024-09-30 | 287.31 | 270.50 | 274.10 | 0.00 | - | - | 5 | 28.87% |
| RUT241220P02300000 | 2024-04-15 11:02AM EDT | 2024-12-20 | 287.60 | 204.00 | 205.90 | 0.00 | - | 1 | 47 | 8.19% |
| RUT250321P02300000 | 2024-05-03 2:48PM EDT | 2025-03-21 | 259.25 | 208.00 | 211.20 | 0.00 | - | 1 | 1 | 8.44% |
| RUT250620P02300000 | 2024-05-16 10:32AM EDT | 2025-06-20 | 219.90 | 214.50 | 223.00 | 0.00 | - | 4 | 5 | 9.64% |
| RUT251219P02300000 | 2024-05-17 12:20PM EDT | 2025-12-19 | 239.82 | 230.50 | 240.80 | 0.00 | - | 490 | 1,785 | 10.22% |
| RUT261218P02300000 | 2024-03-26 2:56PM EDT | 2026-12-18 | 280.60 | 299.00 | 323.00 | 0.00 | - | 1 | 1 | 14.74% |
© 2024 Yahoo. Todos los derechos reservados.