Mercado abrirá em 8 h 25 min
BOVESPA
122.707,28 -1.072,72 (-0,87%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.352,56 +139,96 (+0,25%) PETROLEO CRU
77,65 -0,26 (-0,33%) OURO
2.363,30 -3,20 (-0,14%) Bitcoin USD
68.485,88 +164,74 (+0,24%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:30PM EDT
Preço de exercício:2100.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240531C02100000 | 2024-05-30 4:11PM EDT | 2024-05-31 | 0.52 | 0.00 | 0.00 | +0.14 | +36.84% | 170 | 0 | 6.25% |
| RUTW240603C02100000 | 2024-05-30 4:05PM EDT | 2024-06-03 | 1.32 | 0.00 | 0.00 | +0.60 | +83.33% | 10 | 0 | 3.13% |
| RUTW240604C02100000 | 2024-05-30 3:24PM EDT | 2024-06-04 | 2.03 | 0.00 | 0.00 | +0.54 | +36.24% | 5 | 0 | 3.13% |
| RUTW240605C02100000 | 2024-05-30 10:54AM EDT | 2024-06-05 | 3.54 | 0.00 | 0.00 | +1.94 | +121.25% | 2 | 0 | 3.13% |
| RUTW240606C02100000 | 2024-05-30 10:45AM EDT | 2024-06-06 | 4.35 | 0.00 | 0.00 | -2.27 | -34.29% | 3 | 0 | 3.13% |
| RUTW240607C02100000 | 2024-05-30 2:26PM EDT | 2024-06-07 | 7.85 | 0.00 | 0.00 | +3.91 | +99.24% | 8 | 0 | 3.13% |
| RUTW240610C02100000 | 2024-05-30 9:36AM EDT | 2024-06-10 | 7.20 | 0.00 | 0.00 | -9.20 | -56.10% | 1 | 0 | 3.13% |
| RUTW240611C02100000 | 2024-05-30 9:42AM EDT | 2024-06-11 | 7.58 | 0.00 | 0.00 | +1.68 | +28.47% | 2 | 0 | 3.13% |
| RUTW240612C02100000 | 2024-05-28 1:46PM EDT | 2024-06-12 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUTW240614C02100000 | 2024-05-30 3:56PM EDT | 2024-06-14 | 16.43 | 0.00 | 0.00 | +5.73 | +53.55% | 2 | 0 | 1.56% |
| RUT240621C02100000 | 2024-05-30 2:14PM EDT | 2024-06-21 | 21.25 | 0.00 | 0.00 | +7.55 | +55.11% | 243 | 0 | 1.56% |
| RUTW240628C02100000 | 2024-05-29 3:28PM EDT | 2024-06-28 | 18.27 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| RUTW240705C02100000 | 2024-05-30 3:02PM EDT | 2024-07-05 | 28.93 | 0.00 | 0.00 | +7.38 | +34.25% | 3 | 0 | 1.56% |
| RUT240719C02100000 | 2024-05-30 1:03PM EDT | 2024-07-19 | 39.88 | 0.00 | 0.00 | +10.88 | +37.52% | 3 | 0 | 1.56% |
| RUTW240731C02100000 | 2024-05-29 2:19PM EDT | 2024-07-31 | 37.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| RUT240816C02100000 | 2024-05-22 11:51AM EDT | 2024-08-16 | 75.90 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 0.78% |
| RUTW240830C02100000 | 2024-05-29 9:52AM EDT | 2024-08-30 | 54.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| RUT240920C02100000 | 2024-05-30 12:46PM EDT | 2024-09-20 | 75.57 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.78% |
| RUTW240930C02100000 | 2024-05-15 1:26PM EDT | 2024-09-30 | 112.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| RUTW241031C02100000 | 2024-05-24 10:32AM EDT | 2024-10-31 | 97.11 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.78% |
| RUT241220C02100000 | 2024-05-29 2:56PM EDT | 2024-12-20 | 106.30 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.78% |
| RUTW241231C02100000 | 2024-05-16 9:45AM EDT | 2024-12-31 | 155.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| RUT250321C02100000 | 2024-05-30 11:02AM EDT | 2025-03-21 | 152.55 | 0.00 | 0.00 | -7.17 | -4.49% | 200 | 0 | 0.39% |
| RUT250620C02100000 | 2024-05-30 2:46PM EDT | 2025-06-20 | 185.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| RUT251219C02100000 | 2024-05-15 3:43PM EDT | 2025-12-19 | 280.00 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.39% |
| RUT261218C02100000 | 2024-05-22 2:22PM EDT | 2026-12-18 | 348.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240531P02100000 | 2024-05-30 3:42PM EDT | 2024-05-31 | 45.86 | 0.00 | 0.00 | -13.73 | -23.04% | 15 | 0 | 0.00% |
| RUTW240603P02100000 | 2024-05-30 10:02AM EDT | 2024-06-03 | 49.62 | 0.00 | 0.00 | +13.42 | +37.07% | 1 | 0 | 0.00% |
| RUTW240604P02100000 | 2024-05-21 12:28PM EDT | 2024-06-04 | 21.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240605P02100000 | 2024-05-29 9:38AM EDT | 2024-06-05 | 61.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240606P02100000 | 2024-05-30 10:49AM EDT | 2024-06-06 | 46.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240607P02100000 | 2024-05-30 3:52PM EDT | 2024-06-07 | 51.10 | 0.00 | 0.00 | -11.32 | -18.14% | 12 | 0 | 0.00% |
| RUTW240610P02100000 | 2024-05-22 1:22PM EDT | 2024-06-10 | 27.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240614P02100000 | 2024-05-29 2:33PM EDT | 2024-06-14 | 71.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUT240621P02100000 | 2024-05-30 2:36PM EDT | 2024-06-21 | 56.05 | 0.00 | 0.00 | -14.99 | -21.10% | 7 | 0 | 0.00% |
| RUTW240628P02100000 | 2024-05-30 3:52PM EDT | 2024-06-28 | 64.86 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| RUTW240705P02100000 | 2024-05-28 3:41PM EDT | 2024-07-05 | 58.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUT240719P02100000 | 2024-05-29 3:56PM EDT | 2024-07-19 | 80.79 | 0.00 | 0.00 | 0.00 | - | 758 | 0 | 0.00% |
| RUTW240731P02100000 | 2024-05-24 1:12PM EDT | 2024-07-31 | 66.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT240816P02100000 | 2024-05-28 9:42AM EDT | 2024-08-16 | 66.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUTW240830P02100000 | 2024-05-28 4:00PM EDT | 2024-08-30 | 74.17 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.00% |
| RUT240920P02100000 | 2024-05-30 2:51PM EDT | 2024-09-20 | 86.72 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RUTW240930P02100000 | 2024-04-12 12:30PM EDT | 2024-09-30 | 136.50 | 97.10 | 98.90 | 0.00 | - | 1 | 271 | 15.64% |
| RUTW241031P02100000 | 2024-05-24 10:32AM EDT | 2024-10-31 | 92.31 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| RUT241220P02100000 | 2024-05-29 11:09AM EDT | 2024-12-20 | 119.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUTW241231P02100000 | 2024-05-21 10:57AM EDT | 2024-12-31 | 97.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT250321P02100000 | 2024-05-30 11:02AM EDT | 2025-03-21 | 126.12 | 0.00 | 0.00 | +3.33 | +2.71% | 200 | 0 | 0.00% |
| RUTW250331P02100000 | 2024-05-23 1:14PM EDT | 2025-03-31 | 125.62 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RUT250620P02100000 | 2024-05-30 11:05AM EDT | 2025-06-20 | 141.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUT251219P02100000 | 2024-05-08 12:41PM EDT | 2025-12-19 | 175.64 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.