Mercado abrirá em 7 h 44 min
BOVESPA
129.480,89 +270,41 (+0,21%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.081,00 -27,32 (-0,05%) PETROLEO CRU
79,43 +0,44 (+0,56%) OURO
2.322,10 -0,20 (-0,01%) Bitcoin USD
61.544,18 -941,70 (-1,51%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:30PM EDT
Opções de comprapara9 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240509C01900000 | 2024-05-02 12:57PM EDT | 1,900.00 | 105.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240509C01935000 | 2024-04-29 11:26AM EDT | 1,935.00 | 86.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240509C01940000 | 2024-04-29 10:23AM EDT | 1,940.00 | 83.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUTW240509C01945000 | 2024-04-29 10:23AM EDT | 1,945.00 | 79.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUTW240509C01950000 | 2024-05-03 2:35PM EDT | 1,950.00 | 90.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240509C01955000 | 2024-05-02 1:43PM EDT | 1,955.00 | 59.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUTW240509C01960000 | 2024-05-03 2:35PM EDT | 1,960.00 | 80.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240509C01970000 | 2024-04-25 10:38AM EDT | 1,970.00 | 33.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240509C01980000 | 2024-05-08 3:38PM EDT | 1,980.00 | 74.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240509C01985000 | 2024-05-08 1:47PM EDT | 1,985.00 | 66.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240509C01990000 | 2024-05-08 1:47PM EDT | 1,990.00 | 61.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240509C01995000 | 2024-05-08 3:38PM EDT | 1,995.00 | 59.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| RUTW240509C02000000 | 2024-05-07 9:48AM EDT | 2,000.00 | 70.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUTW240509C02005000 | 2024-05-08 3:38PM EDT | 2,005.00 | 49.93 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| RUTW240509C02010000 | 2024-05-06 11:12AM EDT | 2,010.00 | 49.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240509C02015000 | 2024-05-08 2:00PM EDT | 2,015.00 | 36.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240509C02020000 | 2024-05-08 3:38PM EDT | 2,020.00 | 35.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240509C02025000 | 2024-05-07 10:55AM EDT | 2,025.00 | 50.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240509C02030000 | 2024-05-08 3:38PM EDT | 2,030.00 | 25.46 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RUTW240509C02035000 | 2024-05-08 3:32PM EDT | 2,035.00 | 21.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUTW240509C02040000 | 2024-05-08 3:32PM EDT | 2,040.00 | 17.14 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RUTW240509C02045000 | 2024-05-08 4:00PM EDT | 2,045.00 | 13.33 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| RUTW240509C02050000 | 2024-05-08 3:51PM EDT | 2,050.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| RUTW240509C02055000 | 2024-05-08 4:08PM EDT | 2,055.00 | 6.76 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| RUTW240509C02060000 | 2024-05-08 3:59PM EDT | 2,060.00 | 5.07 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 1.56% |
| RUTW240509C02065000 | 2024-05-08 4:02PM EDT | 2,065.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 1.56% |
| RUTW240509C02070000 | 2024-05-08 3:59PM EDT | 2,070.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 3.13% |
| RUTW240509C02075000 | 2024-05-08 4:09PM EDT | 2,075.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 3.13% |
| RUTW240509C02080000 | 2024-05-08 4:05PM EDT | 2,080.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 6.25% |
| RUTW240509C02085000 | 2024-05-08 4:03PM EDT | 2,085.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 550 | 0 | 6.25% |
| RUTW240509C02090000 | 2024-05-08 3:58PM EDT | 2,090.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 6.25% |
| RUTW240509C02095000 | 2024-05-08 3:51PM EDT | 2,095.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| RUTW240509C02100000 | 2024-05-08 4:09PM EDT | 2,100.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 6.25% |
| RUTW240509C02105000 | 2024-05-08 3:58PM EDT | 2,105.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| RUTW240509C02110000 | 2024-05-08 4:05PM EDT | 2,110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| RUTW240509C02115000 | 2024-05-08 4:04PM EDT | 2,115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| RUTW240509C02120000 | 2024-05-08 3:59PM EDT | 2,120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| RUTW240509C02130000 | 2024-05-08 3:38PM EDT | 2,130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| RUTW240509C02135000 | 2024-05-08 4:03PM EDT | 2,135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| RUTW240509C02140000 | 2024-04-24 3:54PM EDT | 2,140.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RUTW240509C02145000 | 2024-05-08 2:42PM EDT | 2,145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUTW240509C02165000 | 2024-05-06 11:31AM EDT | 2,165.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| RUTW240509C02175000 | 2024-05-06 10:15AM EDT | 2,175.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| RUTW240509C02195000 | 2024-04-30 11:10AM EDT | 2,195.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RUTW240509C02200000 | 2024-05-02 11:29AM EDT | 2,200.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RUTW240509C02205000 | 2024-05-02 11:25AM EDT | 2,205.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RUTW240509C02225000 | 2024-05-07 12:21PM EDT | 2,225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Opções de vendapara9 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240509P01690000 | 2024-05-03 10:28AM EDT | 1,690.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RUTW240509P01790000 | 2024-04-30 11:49AM EDT | 1,790.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RUTW240509P01795000 | 2024-04-30 11:07AM EDT | 1,795.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RUTW240509P01805000 | 2024-05-02 11:25AM EDT | 1,805.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RUTW240509P01825000 | 2024-05-01 11:45AM EDT | 1,825.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RUTW240509P01830000 | 2024-05-06 11:24AM EDT | 1,830.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| RUTW240509P01840000 | 2024-05-06 9:30AM EDT | 1,840.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RUTW240509P01845000 | 2024-05-02 11:25AM EDT | 1,845.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RUTW240509P01850000 | 2024-05-08 3:20PM EDT | 1,850.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RUTW240509P01855000 | 2024-05-02 9:57AM EDT | 1,855.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RUTW240509P01860000 | 2024-05-02 9:51AM EDT | 1,860.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RUTW240509P01870000 | 2024-05-02 1:43PM EDT | 1,870.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RUTW240509P01875000 | 2024-04-30 9:30AM EDT | 1,875.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| RUTW240509P01880000 | 2024-04-26 10:28AM EDT | 1,880.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| RUTW240509P01885000 | 2024-05-06 2:49PM EDT | 1,885.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUTW240509P01895000 | 2024-05-08 3:20PM EDT | 1,895.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUTW240509P01900000 | 2024-05-08 9:41AM EDT | 1,900.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| RUTW240509P01905000 | 2024-05-07 3:40PM EDT | 1,905.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| RUTW240509P01910000 | 2024-05-07 3:42PM EDT | 1,910.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| RUTW240509P01915000 | 2024-05-07 3:59PM EDT | 1,915.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| RUTW240509P01920000 | 2024-05-02 11:29AM EDT | 1,920.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RUTW240509P01930000 | 2024-05-08 10:55AM EDT | 1,930.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| RUTW240509P01935000 | 2024-05-03 3:04PM EDT | 1,935.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| RUTW240509P01940000 | 2024-05-08 10:55AM EDT | 1,940.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| RUTW240509P01945000 | 2024-05-06 12:05PM EDT | 1,945.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| RUTW240509P01950000 | 2024-05-08 3:38PM EDT | 1,950.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUTW240509P01955000 | 2024-05-08 3:56PM EDT | 1,955.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| RUTW240509P01960000 | 2024-05-06 12:05PM EDT | 1,960.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| RUTW240509P01965000 | 2024-05-08 4:02PM EDT | 1,965.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| RUTW240509P01970000 | 2024-05-06 11:59AM EDT | 1,970.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| RUTW240509P01975000 | 2024-05-08 4:00PM EDT | 1,975.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| RUTW240509P01980000 | 2024-05-07 10:55AM EDT | 1,980.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RUTW240509P01985000 | 2024-05-08 12:36PM EDT | 1,985.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| RUTW240509P01990000 | 2024-05-08 3:38PM EDT | 1,990.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUTW240509P01995000 | 2024-05-08 4:04PM EDT | 1,995.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| RUTW240509P02000000 | 2024-05-08 3:55PM EDT | 2,000.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 12.50% |
| RUTW240509P02005000 | 2024-05-08 3:51PM EDT | 2,005.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 12.50% |
| RUTW240509P02010000 | 2024-05-08 4:05PM EDT | 2,010.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 6.25% |
| RUTW240509P02015000 | 2024-05-08 4:02PM EDT | 2,015.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 6.25% |
| RUTW240509P02020000 | 2024-05-08 3:53PM EDT | 2,020.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 750 | 0 | 6.25% |
| RUTW240509P02025000 | 2024-05-08 4:04PM EDT | 2,025.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 6.25% |
| RUTW240509P02030000 | 2024-05-08 3:59PM EDT | 2,030.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 6.25% |
| RUTW240509P02040000 | 2024-05-08 4:01PM EDT | 2,040.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| RUTW240509P02045000 | 2024-05-08 4:02PM EDT | 2,045.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| RUTW240509P02050000 | 2024-05-08 3:59PM EDT | 2,050.00 | 4.67 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 1.56% |
| RUTW240509P02100000 | 2024-05-08 3:38PM EDT | 2,100.00 | 45.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.