Mercado fechado
BOVESPA
122.707,28 -1.072,26 (-0,87%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.352,56 +139,92 (+0,25%) PETROLEO CRU
77,67 -0,24 (-0,31%) OURO
2.364,70 -1,80 (-0,08%) Bitcoin USD
68.344,56 +667,13 (+0,99%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:30PM EDT
Preço de exercício:2130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240531C02130000 | 2024-05-30 3:57PM EDT | 2024-05-31 | 0.15 | 0.00 | 0.20 | +0.05 | +50.00% | 6 | 590 | 31.35% |
| RUTW240603C02130000 | 2024-05-30 3:07PM EDT | 2024-06-03 | 0.40 | 0.25 | 0.45 | -0.22 | -35.48% | 30 | 60 | 17.79% |
| RUTW240604C02130000 | 2024-05-30 1:11PM EDT | 2024-06-04 | 0.77 | 0.45 | 0.70 | +0.20 | +35.09% | 30 | 253 | 17.22% |
| RUTW240607C02130000 | 2024-05-30 2:59PM EDT | 2024-06-07 | 2.66 | 2.20 | 2.55 | +1.20 | +82.19% | 14 | 152 | 18.18% |
| RUTW240610C02130000 | 2024-05-30 12:20PM EDT | 2024-06-10 | 4.03 | 2.70 | 3.20 | -1.83 | -31.23% | 25 | 2 | 16.50% |
| RUTW240614C02130000 | 2024-05-30 12:34PM EDT | 2024-06-14 | 10.10 | 8.00 | 8.60 | -0.43 | -4.08% | 16 | 26 | 19.58% |
| RUT240621C02130000 | 2024-05-30 3:41PM EDT | 2024-06-21 | 10.70 | 10.50 | 11.10 | +3.30 | +44.59% | 42 | 4,886 | 17.90% |
| RUTW240628C02130000 | 2024-05-30 11:07AM EDT | 2024-06-28 | 14.60 | 14.40 | 15.20 | +4.41 | +43.28% | 11 | 75 | 17.89% |
| RUTW240705C02130000 | 2024-05-29 12:37PM EDT | 2024-07-05 | 18.57 | 18.00 | 18.80 | +4.15 | +28.78% | 2 | 4 | 17.77% |
| RUT240719C02130000 | 2024-05-30 11:19AM EDT | 2024-07-19 | 26.50 | 25.50 | 26.20 | -0.81 | -2.97% | 10 | 503 | 17.90% |
| RUTW240731C02130000 | 2024-05-29 2:21PM EDT | 2024-07-31 | 26.75 | 31.80 | 33.10 | 0.00 | - | 6 | 29 | 18.34% |
| RUT240816C02130000 | 2024-05-29 9:57AM EDT | 2024-08-16 | 35.28 | 40.30 | 41.40 | 0.00 | - | 2 | 12 | 18.72% |
| RUTW240830C02130000 | 2024-05-29 9:30AM EDT | 2024-08-30 | 50.30 | 47.20 | 48.80 | +8.11 | +19.22% | 6 | 142 | 19.14% |
| RUT240920C02130000 | 2024-05-29 9:58AM EDT | 2024-09-20 | 55.31 | 57.00 | 58.50 | +3.36 | +6.47% | 1 | 86 | 19.48% |
| RUTW240930C02130000 | 2024-03-22 3:46PM EDT | 2024-09-30 | 107.50 | 49.50 | 51.10 | 0.00 | - | 3 | 8 | 17.06% |
| RUT250321C02130000 | 2024-03-22 9:35AM EDT | 2025-03-21 | 190.40 | 107.60 | 111.00 | 0.00 | - | 5 | 5 | 19.30% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240531P02130000 | 2024-05-30 9:30AM EDT | 2024-05-31 | 80.70 | 73.90 | 77.80 | +19.38 | +31.60% | 1 | 76 | 50.88% |
| RUTW240603P02130000 | 2024-05-15 2:12PM EDT | 2024-06-03 | 39.70 | 73.70 | 77.80 | 0.00 | - | 5 | 7 | 30.08% |
| RUTW240607P02130000 | 2024-05-24 3:30PM EDT | 2024-06-07 | 65.72 | 74.80 | 78.40 | 0.00 | - | 1 | 44 | 22.15% |
| RUTW240614P02130000 | 2024-05-30 11:20AM EDT | 2024-06-14 | 76.72 | 79.90 | 82.80 | -19.25 | -20.06% | 5 | 36 | 20.28% |
| RUT240621P02130000 | 2024-05-30 12:51PM EDT | 2024-06-21 | 74.44 | 80.40 | 83.00 | -17.78 | -19.28% | 1 | 733 | 16.88% |
| RUTW240628P02130000 | 2024-05-30 9:30AM EDT | 2024-06-28 | 87.22 | 83.30 | 85.70 | -6.63 | -7.06% | 1 | 85 | 16.29% |
| RUT240719P02130000 | 2024-05-29 4:01PM EDT | 2024-07-19 | 100.47 | 88.30 | 90.60 | 0.00 | - | 59 | 93 | 14.45% |
| RUTW240731P02130000 | 2024-05-23 12:44PM EDT | 2024-07-31 | 82.77 | 91.80 | 94.30 | 0.00 | - | 5 | 14 | 14.28% |
| RUTW240830P02130000 | 2024-04-10 11:23AM EDT | 2024-08-30 | 134.60 | 104.70 | 106.70 | 0.00 | - | 1 | 2 | 15.12% |
| RUT240920P02130000 | 2024-05-30 12:05PM EDT | 2024-09-20 | 99.80 | 104.40 | 106.30 | +2.17 | +2.22% | 1 | 76 | 13.55% |
| RUTW241231P02130000 | 2024-04-23 11:31AM EDT | 2024-12-31 | 171.30 | 0.00 | 0.00 | 0.00 | - | 20 | 12 | 0.00% |
| RUT250321P02130000 | 2024-05-22 2:43PM EDT | 2025-03-21 | 133.04 | 138.20 | 142.20 | 0.00 | - | 2 | 7 | 13.52% |
© 2024 Yahoo. Todos os direitos reservados.