Mercado abrirá em 1 min
BOVESPA
122.707,28 -1.072,72 (-0,87%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.352,56 0,00 (0,00%) PETROLEO CRU
78,07 +0,16 (+0,21%) OURO
2.373,40 +6,90 (+0,29%) Bitcoin USD
68.666,23 +558,20 (+0,82%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:30PM EDT
Preço de exercício:1850.00
Opções de comprapara31 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240531C01850000 | 2024-05-23 3:38PM EDT | 2024-05-31 | 196.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240606C01850000 | 2024-05-23 2:03PM EDT | 2024-06-06 | 196.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240607C01850000 | 2024-05-22 9:59AM EDT | 2024-06-07 | 248.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240614C01850000 | 2024-05-30 10:15AM EDT | 2024-06-14 | 204.32 | 0.00 | 0.00 | -19.36 | -8.66% | 3 | 0 | 0.00% |
| RUT240621C01850000 | 2024-05-20 10:09AM EDT | 2024-06-21 | 262.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240628C01850000 | 2024-05-29 3:58PM EDT | 2024-06-28 | 196.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240712C01850000 | 2024-05-30 10:15AM EDT | 2024-07-12 | 215.20 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| RUT240719C01850000 | 2024-05-17 11:40AM EDT | 2024-07-19 | 263.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240731C01850000 | 2024-02-22 10:39AM EDT | 2024-07-31 | 232.00 | 267.90 | 272.50 | 0.00 | - | 1 | 0 | 45.76% |
| RUT240920C01850000 | 2024-05-20 10:09AM EDT | 2024-09-20 | 294.44 | 0.00 | 0.00 | 0.00 | - | 1 | 393 | 0.00% |
| RUTW240930C01850000 | 2024-02-15 1:45PM EDT | 2024-09-30 | 284.30 | 266.80 | 270.30 | 0.00 | - | 2 | 1 | 31.91% |
| RUT241220C01850000 | 2024-05-03 11:05AM EDT | 2024-12-20 | 278.00 | 0.00 | 0.00 | 0.00 | - | 150 | 1,507 | 0.00% |
| RUT250620C01850000 | 2023-11-09 5:00PM EDT | 2025-06-20 | 137.90 | 247.80 | 263.50 | 0.00 | - | - | 3 | 16.98% |
| RUT251219C01850000 | 2023-11-13 4:48PM EDT | 2025-12-19 | 183.20 | 331.40 | 354.80 | 0.00 | - | 3 | 235 | 24.51% |
Opções de vendapara31 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240531P01850000 | 2024-05-29 2:53PM EDT | 2024-05-31 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| RUTW240603P01850000 | 2024-05-29 11:46AM EDT | 2024-06-03 | 0.13 | 0.00 | 0.00 | +0.13 | - | - | 0 | 25.00% |
| RUTW240605P01850000 | 2024-05-30 10:12AM EDT | 2024-06-05 | 0.17 | 0.00 | 0.00 | -0.49 | -74.24% | 2 | 47 | 12.50% |
| RUTW240607P01850000 | 2024-05-30 10:50AM EDT | 2024-06-07 | 0.35 | 0.00 | 0.00 | -0.28 | -44.44% | 1 | 176 | 12.50% |
| RUTW240610P01850000 | 2024-05-30 12:11PM EDT | 2024-06-10 | 0.40 | 0.00 | 0.00 | 0.00 | - | 17 | 17 | 12.50% |
| RUTW240614P01850000 | 2024-05-30 12:11PM EDT | 2024-06-14 | 1.45 | 0.00 | 0.00 | -0.72 | -33.18% | 8 | 126 | 12.50% |
| RUT240621P01850000 | 2024-05-30 3:55PM EDT | 2024-06-21 | 2.35 | 0.00 | 0.00 | -0.77 | -24.68% | 39 | 5,376 | 6.25% |
| RUTW240628P01850000 | 2024-05-30 3:49PM EDT | 2024-06-28 | 3.95 | 0.00 | 0.00 | -0.70 | -15.05% | 16 | 520 | 6.25% |
| RUTW240705P01850000 | 2024-05-30 11:37AM EDT | 2024-07-05 | 4.61 | 0.00 | 0.00 | -0.94 | -16.94% | 3 | 10 | 6.25% |
| RUTW240712P01850000 | 2024-05-30 10:35AM EDT | 2024-07-12 | 6.16 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
| RUT240719P01850000 | 2024-05-30 10:17AM EDT | 2024-07-19 | 7.30 | 0.00 | 0.00 | -1.45 | -16.57% | 5 | 0 | 6.25% |
| RUTW240731P01850000 | 2024-05-30 3:32PM EDT | 2024-07-31 | 9.44 | 0.00 | 0.00 | -1.96 | -17.19% | 2 | 0 | 6.25% |
| RUT240816P01850000 | 2024-05-30 12:59PM EDT | 2024-08-16 | 11.93 | 0.00 | 0.00 | -2.18 | -15.45% | 4 | 377 | 3.13% |
| RUTW240830P01850000 | 2024-05-23 10:13AM EDT | 2024-08-30 | 13.75 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 3.13% |
| RUT240920P01850000 | 2024-05-30 11:38AM EDT | 2024-09-20 | 18.84 | 0.00 | 0.00 | -2.26 | -10.71% | 2 | 5,021 | 3.13% |
| RUTW240930P01850000 | 2024-05-28 3:35PM EDT | 2024-09-30 | 19.89 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 3.13% |
| RUTW241031P01850000 | 2024-05-28 10:43AM EDT | 2024-10-31 | 24.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| RUT241220P01850000 | 2024-05-30 10:22AM EDT | 2024-12-20 | 38.50 | 0.00 | 0.00 | -2.60 | -6.33% | 1 | 2,518 | 3.13% |
| RUTW241231P01850000 | 2024-05-01 2:52PM EDT | 2024-12-31 | 55.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT250321P01850000 | 2024-04-05 2:03PM EDT | 2025-03-21 | 66.38 | 61.40 | 63.80 | 0.00 | - | 50 | 50 | 20.63% |
| RUTW250331P01850000 | 2024-05-24 12:22PM EDT | 2025-03-31 | 49.98 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| RUT250620P01850000 | 2024-05-24 1:51PM EDT | 2025-06-20 | 61.10 | 0.00 | 0.00 | 0.00 | - | 40 | 166 | 1.56% |
| RUT251219P01850000 | 2024-05-17 12:20PM EDT | 2025-12-19 | 80.30 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 1.56% |
| RUT261218P01850000 | 2024-05-29 2:38PM EDT | 2026-12-18 | 120.70 | 0.00 | 0.00 | +120.70 | - | - | 2 | 1.56% |
© 2024 Yahoo. Todos os direitos reservados.