Mercado fechado
BOVESPA
122.098,09 -609,19 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,32 (-0,31%) PETROLEO CRU
77,18 -0,73 (-0,94%) OURO
2.347,70 -18,80 (-0,79%) Bitcoin USD
67.324,34 -966,97 (-1,42%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:30PM EDT
Preço de exercício:2030.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240531C02030000 | 2024-05-31 3:05PM EDT | 2024-05-31 | 26.64 | 31.00 | 51.00 | -8.16 | -23.45% | 32 | 89 | 61.19% |
| RUTW240603C02030000 | 2024-05-31 4:03PM EDT | 2024-06-03 | 42.46 | 42.10 | 45.20 | +8.14 | +23.72% | 2 | 14 | 21.80% |
| RUTW240605C02030000 | 2024-05-23 3:57PM EDT | 2024-06-05 | 33.71 | 43.90 | 47.00 | 0.00 | - | - | 0 | 20.17% |
| RUTW240607C02030000 | 2024-05-31 10:13AM EDT | 2024-06-07 | 41.03 | 48.40 | 51.10 | +12.43 | +43.46% | 30 | 0 | 21.73% |
| RUTW240614C02030000 | 2024-05-30 3:56PM EDT | 2024-06-14 | 52.00 | 59.20 | 61.30 | +0.80 | +1.56% | 1 | 57 | 22.86% |
| RUT240621C02030000 | 2024-05-30 12:24PM EDT | 2024-06-21 | 60.45 | 64.30 | 66.10 | 0.00 | - | 1 | 747 | 21.46% |
| RUTW240628C02030000 | 2024-05-29 2:52PM EDT | 2024-06-28 | 48.29 | 69.50 | 71.60 | 0.00 | - | 4 | 0 | 21.23% |
| RUT240719C02030000 | 2024-05-30 3:56PM EDT | 2024-07-19 | 75.93 | 83.90 | 85.80 | 0.00 | - | 3 | 0 | 21.06% |
| RUTW240731C02030000 | 2024-05-30 9:38AM EDT | 2024-07-31 | 80.55 | 91.50 | 93.80 | 0.00 | - | 2 | 0 | 21.35% |
| RUT240920C02030000 | 2024-05-28 10:09AM EDT | 2024-09-20 | 120.46 | 119.30 | 121.30 | 0.00 | - | 2 | 99 | 21.97% |
| RUTW241031C02030000 | 2024-05-28 10:09AM EDT | 2024-10-31 | 140.95 | 139.40 | 141.90 | 0.00 | - | 2 | 0 | 22.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240531P02030000 | 2024-05-31 3:31PM EDT | 2024-05-31 | 0.03 | 0.00 | 4.80 | -2.16 | -98.63% | 322 | 511 | 42.67% |
| RUTW240603P02030000 | 2024-05-31 4:00PM EDT | 2024-06-03 | 0.15 | 0.10 | 0.25 | -5.12 | -97.15% | 72 | 33 | 9.96% |
| RUTW240604P02030000 | 2024-05-31 3:58PM EDT | 2024-06-04 | 1.14 | 0.60 | 0.85 | -12.71 | -91.77% | 6 | 0 | 11.36% |
| RUTW240605P02030000 | 2024-05-31 9:47AM EDT | 2024-06-05 | 3.40 | 1.35 | 1.65 | -10.19 | -74.98% | 10 | 0 | 12.27% |
| RUTW240606P02030000 | 2024-05-31 3:56PM EDT | 2024-06-06 | 3.25 | 2.25 | 2.55 | -4.34 | -57.18% | 8 | 31 | 12.93% |
| RUTW240607P02030000 | 2024-05-31 12:36PM EDT | 2024-06-07 | 8.26 | 4.60 | 5.10 | -4.75 | -36.51% | 9 | 126 | 15.45% |
| RUTW240610P02030000 | 2024-05-31 12:29PM EDT | 2024-06-10 | 14.65 | 5.70 | 6.20 | +3.05 | +26.29% | 4 | 30 | 14.26% |
| RUTW240611P02030000 | 2024-05-28 4:14PM EDT | 2024-06-11 | 11.75 | 6.80 | 7.20 | 0.00 | - | 3 | 0 | 14.56% |
| RUTW240613P02030000 | 2024-05-30 3:06PM EDT | 2024-06-13 | 20.60 | 13.30 | 13.90 | 0.00 | - | 6 | 2 | 18.58% |
| RUTW240614P02030000 | 2024-05-31 3:53PM EDT | 2024-06-14 | 16.38 | 14.10 | 14.70 | -12.15 | -42.59% | 2 | 522 | 18.51% |
| RUT240621P02030000 | 2024-05-31 3:54PM EDT | 2024-06-21 | 18.90 | 16.80 | 17.30 | -6.52 | -25.65% | 22 | 1,098 | 16.75% |
| RUTW240628P02030000 | 2024-05-31 12:48PM EDT | 2024-06-28 | 28.98 | 21.10 | 21.90 | +2.20 | +8.22% | 7 | 294 | 16.79% |
| RUTW240705P02030000 | 2024-05-31 4:08PM EDT | 2024-07-05 | 24.91 | 23.80 | 24.70 | -14.67 | -37.06% | 2 | 0 | 16.25% |
| RUTW240712P02030000 | 2024-05-31 3:39PM EDT | 2024-07-12 | 33.90 | 27.20 | 28.70 | -1.35 | -3.83% | 6 | 1 | 16.39% |
| RUT240719P02030000 | 2024-05-31 3:22PM EDT | 2024-07-19 | 35.72 | 29.70 | 30.40 | -2.18 | -5.75% | 8 | 0 | 15.80% |
| RUTW240731P02030000 | 2024-05-30 1:18PM EDT | 2024-07-31 | 44.18 | 34.30 | 35.90 | +4.04 | +10.06% | 17 | 371 | 15.91% |
| RUT240816P02030000 | 2024-05-31 3:54PM EDT | 2024-08-16 | 42.98 | 40.10 | 41.00 | -7.89 | -15.51% | 10 | 78 | 15.59% |
| RUTW240830P02030000 | 2024-05-28 9:55AM EDT | 2024-08-30 | 44.07 | 44.10 | 45.50 | 0.00 | - | 1 | 11 | 15.49% |
| RUT240920P02030000 | 2024-05-22 3:11PM EDT | 2024-09-20 | 50.46 | 50.30 | 51.50 | 0.00 | - | 900 | 945 | 15.34% |
| RUTW240930P02030000 | 2024-05-28 9:59AM EDT | 2024-09-30 | 54.29 | 53.20 | 54.80 | 0.00 | - | 1 | 7 | 15.41% |
| RUTW241231P02030000 | 2024-04-15 3:19PM EDT | 2024-12-31 | 143.45 | 73.10 | 75.70 | 0.00 | - | - | 38 | 15.06% |
| RUT250321P02030000 | 2024-03-15 12:52PM EDT | 2025-03-21 | 127.50 | 135.30 | 138.50 | 0.00 | - | - | 1 | 21.50% |
© 2024 Yahoo. Todos os direitos reservados.