Mercado abrirá em 8 h 33 min
BOVESPA
128.150,71 -133,29 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,88 (+0,21%) PETROLEO CRU
80,07 +0,01 (+0,01%) OURO
2.441,90 +24,50 (+1,01%) Bitcoin USD
66.697,53 -320,83 (-0,48%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:30PM EDT
Preço de exercício:2060.00
Opções de comprapara20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240520C02060000 | 2024-05-17 3:11PM EDT | 2024-05-20 | 35.00 | 35.60 | 38.40 | -9.55 | -21.44% | 4 | 41 | 31.71% |
| RUTW240521C02060000 | 2024-05-17 3:16PM EDT | 2024-05-21 | 36.70 | 0.00 | 0.00 | -0.30 | -0.81% | 2 | 0 | 0.00% |
| RUTW240522C02060000 | 2024-05-08 10:37AM EDT | 2024-05-22 | 28.51 | 37.60 | 40.20 | 0.00 | - | - | 3 | 22.04% |
| RUTW240523C02060000 | 2024-05-14 2:38PM EDT | 2024-05-23 | 43.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240524C02060000 | 2024-05-17 10:11AM EDT | 2024-05-24 | 40.75 | 40.90 | 43.20 | -9.04 | -18.16% | 7 | 83 | 21.23% |
| RUTW240531C02060000 | 2024-05-16 3:42PM EDT | 2024-05-31 | 51.62 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RUTW240603C02060000 | 2024-05-17 1:11PM EDT | 2024-06-03 | 49.37 | 0.00 | 0.00 | +49.37 | - | 10 | 0 | 0.00% |
| RUTW240607C02060000 | 2024-05-17 3:38PM EDT | 2024-06-07 | 54.27 | 0.00 | 0.00 | -6.57 | -10.80% | 8 | 0 | 0.00% |
| RUTW240614C02060000 | 2024-05-07 4:01PM EDT | 2024-06-14 | 58.07 | 64.00 | 65.70 | 0.00 | - | - | 1 | 20.63% |
| RUT240621C02060000 | 2024-05-15 3:33PM EDT | 2024-06-21 | 78.61 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| RUTW240628C02060000 | 2024-05-16 3:16PM EDT | 2024-06-28 | 79.07 | 73.70 | 75.20 | 0.00 | - | 1 | 205 | 20.23% |
| RUT240719C02060000 | 2024-05-14 11:06AM EDT | 2024-07-19 | 88.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240731C02060000 | 2024-05-07 12:30PM EDT | 2024-07-31 | 95.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUT240920C02060000 | 2024-04-11 2:33PM EDT | 2024-09-20 | 118.30 | 104.60 | 106.10 | 0.00 | - | 100 | 243 | 18.02% |
| RUT250321C02060000 | 2024-05-06 9:34AM EDT | 2025-03-21 | 188.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Opções de vendapara20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240520P02060000 | 2024-05-17 4:11PM EDT | 2024-05-20 | 0.27 | 0.00 | 0.00 | -0.89 | -76.72% | 108 | 0 | 6.25% |
| RUTW240521P02060000 | 2024-05-17 3:58PM EDT | 2024-05-21 | 0.91 | 0.00 | 0.00 | -1.54 | -62.86% | 306 | 0 | 6.25% |
| RUTW240522P02060000 | 2024-05-17 4:06PM EDT | 2024-05-22 | 1.72 | 0.00 | 0.00 | -1.68 | -49.41% | 5 | 0 | 3.13% |
| RUTW240523P02060000 | 2024-05-17 9:45AM EDT | 2024-05-23 | 4.32 | 0.00 | 0.00 | +0.06 | +1.41% | 1 | 0 | 3.13% |
| RUTW240524P02060000 | 2024-05-17 4:01PM EDT | 2024-05-24 | 3.55 | 0.00 | 0.00 | -1.85 | -34.26% | 353 | 0 | 3.13% |
| RUTW240528P02060000 | 2024-05-16 12:03PM EDT | 2024-05-28 | 6.85 | 0.00 | 0.00 | +6.85 | - | 2 | 0 | 3.13% |
| RUTW240529P02060000 | 2024-05-17 11:25AM EDT | 2024-05-29 | 6.97 | 0.00 | 0.00 | +6.97 | - | 2 | 0 | 1.56% |
| RUTW240531P02060000 | 2024-05-17 11:28AM EDT | 2024-05-31 | 8.90 | 0.00 | 0.00 | -1.01 | -10.19% | 8 | 0 | 1.56% |
| RUTW240603P02060000 | 2024-05-10 2:13PM EDT | 2024-06-03 | 34.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| RUTW240607P02060000 | 2024-05-17 3:59PM EDT | 2024-06-07 | 14.67 | 0.00 | 0.00 | -0.16 | -1.08% | 7 | 0 | 1.56% |
| RUTW240610P02060000 | 2024-05-17 1:39PM EDT | 2024-06-10 | 15.56 | 0.00 | 0.00 | +15.56 | - | 2 | - | 1.56% |
| RUTW240614P02060000 | 2024-05-16 10:16AM EDT | 2024-06-14 | 22.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| RUT240621P02060000 | 2024-05-17 11:20AM EDT | 2024-06-21 | 24.30 | 0.00 | 0.00 | +0.18 | +0.75% | 8 | 0 | 1.56% |
| RUTW240628P02060000 | 2024-05-17 4:14PM EDT | 2024-06-28 | 29.00 | 0.00 | 0.00 | +0.29 | +1.01% | 13 | 0 | 0.78% |
| RUT240719P02060000 | 2024-05-17 2:58PM EDT | 2024-07-19 | 37.54 | 0.00 | 0.00 | +1.48 | +4.10% | 11 | 0 | 0.78% |
| RUTW240731P02060000 | 2024-05-07 1:05PM EDT | 2024-07-31 | 59.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| RUTW240830P02060000 | 2024-05-13 3:45PM EDT | 2024-08-30 | 70.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| RUT240920P02060000 | 2024-05-13 9:30AM EDT | 2024-09-20 | 69.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| RUTW240930P02060000 | 2024-05-17 10:25AM EDT | 2024-09-30 | 60.50 | 0.00 | 0.00 | +60.50 | - | 6 | 0 | 0.78% |
| RUTW241231P02060000 | 2024-02-15 1:28PM EDT | 2024-12-31 | 134.00 | 121.10 | 127.00 | 0.00 | - | 5 | 5 | 22.14% |
© 2024 Yahoo. Todos os direitos reservados.