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:2035.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240531C02035000 | 2024-05-31 1:05PM EDT | 2024-05-31 | 18.20 | 26.10 | 46.10 | -4.70 | -20.52% | 5 | 1 | 57.54% |
| RUTW240603C02035000 | 2024-05-31 12:45PM EDT | 2024-06-03 | 18.33 | 37.20 | 40.40 | -11.98 | -39.52% | 1 | 21 | 20.43% |
| RUTW240604C02035000 | 2024-05-31 11:22AM EDT | 2024-06-04 | 25.58 | 38.10 | 41.50 | -4.25 | -14.25% | 11 | 0 | 19.81% |
| RUTW240607C02035000 | 2024-05-29 11:41AM EDT | 2024-06-07 | 27.01 | 44.30 | 46.90 | 0.00 | - | 1 | 0 | 21.11% |
| RUTW240610C02035000 | 2024-05-30 3:06PM EDT | 2024-06-10 | 38.50 | 45.80 | 48.30 | 0.00 | - | 2 | 1 | 19.14% |
| RUTW240614C02035000 | 2024-05-30 12:58PM EDT | 2024-06-14 | 52.60 | 55.80 | 57.70 | 0.00 | - | 4 | 4 | 22.62% |
| RUT240621C02035000 | 2024-05-29 1:37PM EDT | 2024-06-21 | 41.77 | 60.70 | 62.20 | 0.00 | - | 1 | 0 | 21.06% |
| RUT240719C02035000 | 2024-05-23 1:44PM EDT | 2024-07-19 | 71.30 | 80.60 | 82.30 | 0.00 | - | 4 | 0 | 20.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240531P02035000 | 2024-05-31 2:02PM EDT | 2024-05-31 | 0.05 | 0.00 | 1.00 | -3.03 | -98.38% | 254 | 31 | 23.84% |
| RUTW240603P02035000 | 2024-05-31 4:03PM EDT | 2024-06-03 | 0.27 | 0.15 | 0.35 | -7.43 | -96.49% | 124 | 118 | 9.47% |
| RUTW240604P02035000 | 2024-05-31 4:00PM EDT | 2024-06-04 | 1.17 | 0.90 | 1.20 | -6.03 | -83.75% | 23 | 24 | 11.18% |
| RUTW240605P02035000 | 2024-05-31 9:48AM EDT | 2024-06-05 | 4.00 | 1.80 | 2.15 | -6.80 | -62.96% | 13 | 10 | 12.06% |
| RUTW240606P02035000 | 2024-05-23 4:08PM EDT | 2024-06-06 | 17.50 | 2.80 | 3.20 | 0.00 | - | - | 1 | 12.75% |
| RUTW240607P02035000 | 2024-05-31 3:19PM EDT | 2024-06-07 | 10.00 | 5.50 | 6.00 | -5.58 | -35.82% | 21 | 0 | 15.26% |
| RUTW240610P02035000 | 2024-05-30 9:35AM EDT | 2024-06-10 | 16.50 | 6.70 | 7.20 | 0.00 | - | 1 | 1 | 14.11% |
| RUTW240612P02035000 | 2024-05-29 4:12PM EDT | 2024-06-12 | 30.37 | 13.40 | 14.20 | 0.00 | - | - | 11 | 18.36% |
| RUTW240613P02035000 | 2024-05-31 3:45PM EDT | 2024-06-13 | 18.80 | 14.60 | 15.20 | -12.44 | -39.82% | 2 | 0 | 18.40% |
| RUTW240614P02035000 | 2024-05-30 9:40AM EDT | 2024-06-14 | 26.70 | 15.40 | 16.10 | 0.00 | - | 1 | 15 | 18.38% |
| RUT240621P02035000 | 2024-05-31 3:12PM EDT | 2024-06-21 | 23.98 | 18.20 | 18.70 | -2.32 | -8.82% | 20 | 107 | 16.60% |
| RUTW240628P02035000 | 2024-05-31 4:05PM EDT | 2024-06-28 | 23.30 | 22.50 | 23.30 | -6.26 | -21.18% | 1 | 1 | 16.61% |
| RUTW240705P02035000 | 2024-05-30 11:54AM EDT | 2024-07-05 | 31.88 | 25.30 | 26.20 | 0.00 | - | 2 | 4 | 16.11% |
| RUTW240712P02035000 | 2024-05-30 11:03AM EDT | 2024-07-12 | 36.70 | 28.70 | 30.20 | 0.00 | - | 1 | 1 | 16.24% |
| RUT240719P02035000 | 2024-05-29 9:32AM EDT | 2024-07-19 | 46.68 | 31.20 | 32.00 | 0.00 | - | 1 | 0 | 15.68% |
| RUT240816P02035000 | 2024-05-31 10:08AM EDT | 2024-08-16 | 45.27 | 41.60 | 42.50 | -10.25 | -18.46% | 4 | 37 | 15.43% |
© 2024 Yahoo. Todos os direitos reservados.