Mercado fechado
BOVESPA
122.323,67 -383,61 (-0,31%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.184,23 -168,33 (-0,30%) PETROLEO CRU
77,24 -0,67 (-0,86%) OURO
2.349,00 -17,50 (-0,74%) Bitcoin USD
67.619,42 -614,56 (-0,90%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:02PM EDT
Preço de exercício:1970.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240531C01970000 | 2024-05-06 10:20AM EDT | 2024-05-31 | 110.09 | 94.00 | 103.20 | 0.00 | - | 10 | 0 | 70.40% |
| RUTW240607C01970000 | 2024-05-30 11:28AM EDT | 2024-06-07 | 95.71 | 100.00 | 109.50 | -7.13 | -6.93% | 4 | 18 | 34.89% |
| RUTW240614C01970000 | 2024-05-31 11:10AM EDT | 2024-06-14 | 96.10 | 107.20 | 111.30 | -10.50 | -9.85% | 2 | 0 | 27.17% |
| RUT240621C01970000 | 2024-05-23 11:29AM EDT | 2024-06-21 | 112.80 | 111.10 | 115.00 | 0.00 | - | 114 | 0 | 25.12% |
| RUTW240628C01970000 | 2024-05-30 11:07AM EDT | 2024-06-28 | 104.87 | 111.00 | 125.10 | -10.02 | -8.72% | 1 | 0 | 27.62% |
| RUTW240731C01970000 | 2024-04-16 2:21PM EDT | 2024-07-31 | 97.54 | 161.70 | 164.00 | 0.00 | - | 10 | 5 | 32.10% |
| RUT240920C01970000 | 2024-02-16 4:26PM EDT | 2024-09-20 | 197.24 | 177.50 | 180.00 | 0.00 | - | 6 | 7 | 27.57% |
| RUTW240930C01970000 | 2024-04-29 1:52PM EDT | 2024-09-30 | 148.30 | 141.60 | 143.70 | 0.00 | - | 2 | 1 | 18.03% |
| RUT250321C01970000 | 2024-04-16 10:33AM EDT | 2025-03-21 | 189.00 | 262.40 | 267.20 | 0.00 | - | - | 7 | 29.54% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240531P01970000 | 2024-05-31 3:44PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.05 | -0.55 | -94.83% | 11 | 104 | 35.94% |
| RUTW240603P01970000 | 2024-05-31 4:00PM EDT | 2024-06-03 | 0.05 | 0.00 | 0.10 | -1.00 | -97.09% | 22 | 19 | 19.43% |
| RUTW240604P01970000 | 2024-05-31 3:49PM EDT | 2024-06-04 | 0.62 | 0.00 | 0.10 | -1.00 | -61.73% | 2 | 0 | 17.38% |
| RUTW240605P01970000 | 2024-05-31 11:30AM EDT | 2024-06-05 | 0.60 | 0.05 | 0.20 | -1.76 | -74.58% | 1 | 4 | 17.33% |
| RUTW240606P01970000 | 2024-05-31 11:56AM EDT | 2024-06-06 | 0.90 | 0.10 | 0.30 | -2.47 | -73.29% | 25 | 20 | 16.98% |
| RUTW240607P01970000 | 2024-05-31 3:38PM EDT | 2024-06-07 | 1.07 | 0.50 | 0.70 | -3.68 | -77.47% | 90 | 155 | 18.19% |
| RUTW240610P01970000 | 2024-05-30 1:13PM EDT | 2024-06-10 | 2.91 | 0.85 | 1.15 | -2.69 | -48.04% | 4 | 48 | 17.02% |
| RUTW240611P01970000 | 2024-05-28 11:02AM EDT | 2024-06-11 | 2.97 | 1.25 | 1.55 | 0.00 | - | 17 | 0 | 17.32% |
| RUTW240612P01970000 | 2024-05-29 3:50PM EDT | 2024-06-12 | 9.91 | 3.30 | 3.70 | +9.91 | - | - | 1 | 20.50% |
| RUTW240613P01970000 | 2024-05-31 3:56PM EDT | 2024-06-13 | 4.60 | 3.80 | 4.20 | +4.60 | - | 2 | 0 | 20.46% |
| RUTW240614P01970000 | 2024-05-30 9:30AM EDT | 2024-06-14 | 9.70 | 4.30 | 4.70 | -1.68 | -14.76% | 10 | 170 | 20.40% |
| RUT240621P01970000 | 2024-05-31 1:39PM EDT | 2024-06-21 | 9.60 | 6.40 | 6.70 | -5.25 | -35.35% | 43 | 0 | 18.78% |
| RUTW240628P01970000 | 2024-05-31 3:33PM EDT | 2024-06-28 | 12.44 | 9.60 | 10.00 | -5.88 | -32.10% | 94 | 360 | 18.76% |
| RUTW240705P01970000 | 2024-05-30 1:53PM EDT | 2024-07-05 | 15.40 | 11.40 | 12.00 | -5.57 | -26.56% | 10 | 54 | 18.03% |
| RUT240719P01970000 | 2024-05-31 3:42PM EDT | 2024-07-19 | 19.49 | 16.60 | 17.10 | -5.43 | -21.79% | 6 | 0 | 17.68% |
| RUTW240731P01970000 | 2024-05-29 12:00PM EDT | 2024-07-31 | 26.94 | 20.60 | 21.80 | -3.48 | -11.44% | 8 | 0 | 17.71% |
| RUT240816P01970000 | 2024-05-31 2:23PM EDT | 2024-08-16 | 29.76 | 25.40 | 26.10 | -5.49 | -15.57% | 10 | 58 | 17.22% |
| RUTW240830P01970000 | 2024-05-15 10:23AM EDT | 2024-08-30 | 29.09 | 28.20 | 30.70 | 0.00 | - | 1 | 143 | 17.22% |
| RUT240920P01970000 | 2024-05-30 11:20AM EDT | 2024-09-20 | 39.66 | 34.90 | 35.80 | -5.46 | -12.10% | 1 | 42 | 16.86% |
| RUTW240930P01970000 | 2024-02-27 10:51AM EDT | 2024-09-30 | 76.10 | 45.10 | 46.60 | 0.00 | - | 1 | 1 | 18.77% |
| RUTW241031P01970000 | 2024-05-31 1:00PM EDT | 2024-10-31 | 52.40 | 44.40 | 46.50 | +4.41 | +9.19% | 366 | 0 | 16.75% |
| RUTW241231P01970000 | 2024-05-29 10:00AM EDT | 2024-12-31 | 70.99 | 59.10 | 61.70 | 0.00 | - | 1 | 0 | 16.87% |
© 2024 Yahoo. Todos os direitos reservados.