Mercado abrirá em 5 h 42 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
77,67 -0,24 (-0,31%) OURO
2.365,30 -1,20 (-0,05%) Bitcoin USD
68.313,71 +463,36 (+0,68%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:30PM EDT
Preço de exercício:2140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240531C02140000 | 2024-05-30 4:02PM EDT | 2024-05-31 | 0.12 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 12.50% |
| RUTW240603C02140000 | 2024-05-29 3:07PM EDT | 2024-06-03 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| RUTW240604C02140000 | 2024-05-30 3:51PM EDT | 2024-06-04 | 0.50 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| RUTW240606C02140000 | 2024-05-23 10:01AM EDT | 2024-06-06 | 4.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| RUTW240607C02140000 | 2024-05-30 3:13PM EDT | 2024-06-07 | 1.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| RUTW240610C02140000 | 2024-05-30 3:06PM EDT | 2024-06-10 | 2.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUTW240611C02140000 | 2024-05-28 10:35AM EDT | 2024-06-11 | 4.61 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| RUTW240612C02140000 | 2024-05-29 12:27PM EDT | 2024-06-12 | 3.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| RUTW240614C02140000 | 2024-05-30 12:04PM EDT | 2024-06-14 | 7.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| RUT240621C02140000 | 2024-05-30 3:41PM EDT | 2024-06-21 | 8.75 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 3.13% |
| RUTW240628C02140000 | 2024-05-30 11:36AM EDT | 2024-06-28 | 13.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| RUTW240705C02140000 | 2024-05-30 3:41PM EDT | 2024-07-05 | 15.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| RUT240719C02140000 | 2024-05-30 1:19PM EDT | 2024-07-19 | 24.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| RUTW240731C02140000 | 2024-05-29 2:21PM EDT | 2024-07-31 | 23.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| RUT240816C02140000 | 2024-05-30 2:25PM EDT | 2024-08-16 | 38.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| RUTW240830C02140000 | 2024-05-23 3:43PM EDT | 2024-08-30 | 43.20 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 1.56% |
| RUT240920C02140000 | 2024-04-19 10:16AM EDT | 2024-09-20 | 45.20 | 78.80 | 80.00 | 0.00 | - | 1 | 21 | 25.14% |
| RUTW240930C02140000 | 2024-02-13 1:32PM EDT | 2024-09-30 | 76.29 | 87.10 | 89.60 | 0.00 | - | 2 | 59 | 26.15% |
| RUTW241031C02140000 | 2024-05-29 1:40PM EDT | 2024-10-31 | 65.19 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| RUTW241231C02140000 | 2024-05-24 9:30AM EDT | 2024-12-31 | 104.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| RUT250321C02140000 | 2024-05-13 3:50PM EDT | 2025-03-21 | 145.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240531P02140000 | 2024-05-30 11:08AM EDT | 2024-05-31 | 84.35 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| RUTW240606P02140000 | 2024-05-30 3:02PM EDT | 2024-06-06 | 83.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240607P02140000 | 2024-05-23 11:41AM EDT | 2024-06-07 | 72.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240610P02140000 | 2024-05-17 2:30PM EDT | 2024-06-10 | 56.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUTW240614P02140000 | 2024-05-23 12:22PM EDT | 2024-06-14 | 76.60 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| RUT240621P02140000 | 2024-05-29 3:27PM EDT | 2024-06-21 | 101.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240628P02140000 | 2024-05-28 9:54AM EDT | 2024-06-28 | 72.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT240719P02140000 | 2024-05-29 10:10AM EDT | 2024-07-19 | 103.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUTW240731P02140000 | 2024-05-29 10:13AM EDT | 2024-07-31 | 105.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240830P02140000 | 2024-05-15 3:38PM EDT | 2024-08-30 | 83.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT240920P02140000 | 2024-05-24 11:16AM EDT | 2024-09-20 | 99.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUTW241231P02140000 | 2024-05-20 2:41PM EDT | 2024-12-31 | 112.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT250321P02140000 | 2024-05-22 2:39PM EDT | 2025-03-21 | 137.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.