Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:30PM EDT
Opciones de comprapor8 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240508C01910000 | 2024-05-07 9:33AM EDT | 1,910.00 | 155.77 | 134.50 | 154.50 | 0.00 | - | 1 | 1 | 128.59% |
| RUTW240508C01950000 | 2024-05-03 11:41AM EDT | 1,950.00 | 87.65 | 95.00 | 115.00 | 0.00 | - | 6 | 20 | 104.61% |
| RUTW240508C01955000 | 2024-05-01 2:56PM EDT | 1,955.00 | 65.10 | 89.20 | 109.20 | 0.00 | - | 14 | 25 | 98.24% |
| RUTW240508C01980000 | 2024-04-30 3:46PM EDT | 1,980.00 | 28.32 | 64.20 | 84.20 | 0.00 | - | - | 3 | 81.46% |
| RUTW240508C01985000 | 2024-05-06 12:53PM EDT | 1,985.00 | 64.48 | 59.20 | 79.20 | -10.10 | -13.54% | 1 | 2 | 78.02% |
| RUTW240508C01990000 | 2024-05-06 11:09AM EDT | 1,990.00 | 67.55 | 54.20 | 74.20 | 0.00 | - | 1 | 10 | 74.54% |
| RUTW240508C01995000 | 2024-05-08 10:02AM EDT | 1,995.00 | 54.43 | 49.20 | 69.20 | -28.56 | -34.41% | 5 | 56 | 71.02% |
| RUTW240508C02000000 | 2024-05-07 10:38AM EDT | 2,000.00 | 70.97 | 44.20 | 64.20 | 0.00 | - | 5 | 32 | 67.46% |
| RUTW240508C02005000 | 2024-05-08 2:00PM EDT | 2,005.00 | 45.60 | 39.20 | 59.20 | -19.95 | -30.43% | 1 | 52 | 63.84% |
| RUTW240508C02010000 | 2024-05-03 11:40AM EDT | 2,010.00 | 32.96 | 34.20 | 54.20 | 0.00 | - | 100 | 193 | 60.16% |
| RUTW240508C02015000 | 2024-05-08 2:00PM EDT | 2,015.00 | 35.57 | 29.20 | 49.20 | -19.89 | -35.86% | 1 | 35 | 56.42% |
| RUTW240508C02020000 | 2024-05-07 3:53PM EDT | 2,020.00 | 26.79 | 24.20 | 44.20 | -22.78 | -45.96% | 1 | 21 | 52.61% |
| RUTW240508C02025000 | 2024-05-06 1:56PM EDT | 2,025.00 | 40.27 | 19.10 | 39.10 | 0.00 | - | 8 | 50 | 48.41% |
| RUTW240508C02030000 | 2024-05-08 2:17PM EDT | 2,030.00 | 22.16 | 14.10 | 34.10 | -11.11 | -33.39% | 7 | 198 | 44.40% |
| RUTW240508C02035000 | 2024-05-08 2:17PM EDT | 2,035.00 | 17.36 | 10.00 | 30.00 | -17.66 | -50.43% | 4 | 26 | 42.59% |
| RUTW240508C02040000 | 2024-05-08 3:49PM EDT | 2,040.00 | 14.41 | 10.00 | 20.00 | -19.88 | -57.98% | 31 | 76 | 25.22% |
| RUTW240508C02045000 | 2024-05-08 2:05PM EDT | 2,045.00 | 10.35 | 9.50 | 28.30 | -10.52 | -50.41% | 66 | 56 | 53.44% |
| RUTW240508C02050000 | 2024-05-08 3:53PM EDT | 2,050.00 | 0.10 | 4.50 | 10.00 | -20.36 | -99.51% | 142 | 56 | 16.66% |
| RUTW240508C02055000 | 2024-05-08 3:58PM EDT | 2,055.00 | 0.60 | 0.15 | 0.30 | -24.08 | -97.57% | 112 | 11 | 0.53% |
| RUTW240508C02060000 | 2024-05-08 3:58PM EDT | 2,060.00 | 0.02 | 0.00 | 0.05 | -9.66 | -99.79% | 451 | 70 | 2.64% |
| RUTW240508C02065000 | 2024-05-08 3:35PM EDT | 2,065.00 | 0.06 | 0.00 | 4.80 | -6.55 | -99.09% | 522 | 67 | 20.63% |
| RUTW240508C02070000 | 2024-05-08 3:56PM EDT | 2,070.00 | 0.05 | 0.00 | 4.00 | -4.54 | -98.91% | 394 | 69 | 22.45% |
| RUTW240508C02075000 | 2024-05-08 3:56PM EDT | 2,075.00 | 0.02 | 0.00 | 4.80 | -2.63 | -99.25% | 258 | 67 | 28.42% |
| RUTW240508C02080000 | 2024-05-08 2:38PM EDT | 2,080.00 | 0.03 | 0.00 | 1.30 | -1.59 | -98.15% | 59 | 73 | 19.79% |
| RUTW240508C02085000 | 2024-05-08 10:58AM EDT | 2,085.00 | 0.05 | 0.00 | 4.80 | -0.90 | -94.74% | 70 | 50 | 35.44% |
| RUTW240508C02090000 | 2024-05-08 2:36PM EDT | 2,090.00 | 0.03 | 0.00 | 4.80 | -0.45 | -93.75% | 21 | 76 | 38.76% |
| RUTW240508C02095000 | 2024-05-08 12:00PM EDT | 2,095.00 | 0.03 | 0.00 | 4.80 | -0.27 | -90.00% | 32 | 83 | 41.99% |
| RUTW240508C02100000 | 2024-05-08 1:42PM EDT | 2,100.00 | 0.03 | 0.00 | 4.80 | -0.12 | -80.00% | 8 | 105 | 45.12% |
| RUTW240508C02105000 | 2024-05-08 10:14AM EDT | 2,105.00 | 0.05 | 0.00 | 4.80 | -0.10 | -66.67% | 191 | 265 | 48.19% |
| RUTW240508C02110000 | 2024-05-08 11:43AM EDT | 2,110.00 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 24 | 98 | 20.41% |
| RUTW240508C02115000 | 2024-05-08 9:53AM EDT | 2,115.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 8 | 40 | 22.07% |
| RUTW240508C02120000 | 2024-05-07 4:05PM EDT | 2,120.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 7 | 23 | 23.63% |
| RUTW240508C02125000 | 2024-05-08 9:33AM EDT | 2,125.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 6 | 25.20% |
| RUTW240508C02130000 | 2024-05-07 4:00PM EDT | 2,130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 23 | 25 | 26.76% |
| RUTW240508C02135000 | 2024-05-07 3:11PM EDT | 2,135.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 10 | 33 | 28.32% |
| RUTW240508C02140000 | 2024-05-07 4:01PM EDT | 2,140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 16 | 29.88% |
| RUTW240508C02145000 | 2024-05-07 11:10AM EDT | 2,145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 27 | 31.45% |
| RUTW240508C02150000 | 2024-04-23 10:33AM EDT | 2,150.00 | 2.04 | 0.00 | 4.80 | 0.00 | - | - | 10 | 61.06% |
| RUTW240508C02155000 | 2024-05-07 3:53PM EDT | 2,155.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 12 | 15 | 63.42% |
| RUTW240508C02170000 | 2024-04-29 11:15AM EDT | 2,170.00 | 0.44 | 0.00 | 4.80 | 0.00 | - | - | 1 | 70.34% |
| RUTW240508C02180000 | 2024-04-29 9:40AM EDT | 2,180.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 10 | 74.85% |
| RUTW240508C02195000 | 2024-05-02 9:30AM EDT | 2,195.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 3 | 48 | 81.48% |
| RUTW240508C02200000 | 2024-05-06 11:03AM EDT | 2,200.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 40 | 86 | 83.65% |
| RUTW240508C02220000 | 2024-05-02 9:33AM EDT | 2,220.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 5 | 51 | 92.19% |
| RUTW240508C02225000 | 2024-04-26 3:15PM EDT | 2,225.00 | 0.18 | 0.00 | 4.80 | 0.00 | - | 24 | 24 | 94.29% |
Opciones de ventapor8 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240508P01625000 | 2024-05-01 3:59PM EDT | 1,625.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | - | 5 | 234.62% |
| RUTW240508P01635000 | 2024-05-02 10:10AM EDT | 1,635.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 5 | 229.39% |
| RUTW240508P01640000 | 2024-05-02 9:52AM EDT | 1,640.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 10 | 226.78% |
| RUTW240508P01645000 | 2024-05-02 9:41AM EDT | 1,645.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 5 | 224.17% |
| RUTW240508P01690000 | 2024-05-02 3:55PM EDT | 1,690.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 2 | 200.93% |
| RUTW240508P01700000 | 2024-05-03 11:48AM EDT | 1,700.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 195.80% |
| RUTW240508P01725000 | 2024-05-03 10:32AM EDT | 1,725.00 | 0.18 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 183.06% |
| RUTW240508P01750000 | 2024-04-30 4:01PM EDT | 1,750.00 | 0.28 | 0.00 | 4.80 | 0.00 | - | 5 | 50 | 170.39% |
| RUTW240508P01760000 | 2024-05-03 1:41PM EDT | 1,760.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 10 | 55 | 165.33% |
| RUTW240508P01775000 | 2024-04-25 2:52PM EDT | 1,775.00 | 1.02 | 0.00 | 4.80 | 0.00 | - | - | 45 | 157.79% |
| RUTW240508P01785000 | 2024-04-25 3:03PM EDT | 1,785.00 | 1.07 | 0.00 | 4.80 | 0.00 | - | - | 45 | 152.76% |
| RUTW240508P01790000 | 2024-05-02 9:30AM EDT | 1,790.00 | 0.12 | 0.00 | 4.80 | 0.00 | - | 3 | 7 | 150.24% |
| RUTW240508P01810000 | 2024-04-30 12:25PM EDT | 1,810.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | - | 15 | 140.21% |
| RUTW240508P01815000 | 2024-05-03 3:31PM EDT | 1,815.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 3 | 13 | 137.70% |
| RUTW240508P01820000 | 2024-04-30 4:01PM EDT | 1,820.00 | 0.66 | 0.00 | 4.80 | 0.00 | - | - | 5 | 135.21% |
| RUTW240508P01825000 | 2024-05-01 9:52AM EDT | 1,825.00 | 0.69 | 0.00 | 4.80 | 0.00 | - | - | 4 | 132.69% |
| RUTW240508P01830000 | 2024-05-02 9:30AM EDT | 1,830.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 3 | 6 | 130.19% |
| RUTW240508P01835000 | 2024-05-01 9:51AM EDT | 1,835.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | - | 2 | 127.69% |
| RUTW240508P01845000 | 2024-05-03 3:31PM EDT | 1,845.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 3 | 19 | 122.67% |
| RUTW240508P01850000 | 2024-04-30 12:30PM EDT | 1,850.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | - | 5 | 120.17% |
| RUTW240508P01855000 | 2024-05-02 9:59AM EDT | 1,855.00 | 0.43 | 0.00 | 4.80 | 0.00 | - | 3 | 6 | 117.65% |
| RUTW240508P01860000 | 2024-05-06 9:35AM EDT | 1,860.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 10 | 22 | 115.14% |
| RUTW240508P01870000 | 2024-05-02 9:59AM EDT | 1,870.00 | 0.58 | 0.00 | 0.05 | 0.00 | - | - | 33 | 60.55% |
| RUTW240508P01875000 | 2024-05-02 11:11AM EDT | 1,875.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 14 | 16 | 58.98% |
| RUTW240508P01880000 | 2024-04-24 3:58PM EDT | 1,880.00 | 4.15 | 0.00 | 0.05 | 0.00 | - | - | 1 | 57.42% |
| RUTW240508P01885000 | 2024-05-02 9:30AM EDT | 1,885.00 | 0.58 | 0.00 | 0.05 | 0.00 | - | - | 1 | 55.86% |
| RUTW240508P01890000 | 2024-05-07 12:09PM EDT | 1,890.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 19 | 54.30% |
| RUTW240508P01895000 | 2024-05-07 12:09PM EDT | 1,895.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 52.73% |
| RUTW240508P01900000 | 2024-05-02 11:26AM EDT | 1,900.00 | 0.90 | 0.00 | 0.05 | 0.00 | - | 1 | 25 | 51.17% |
| RUTW240508P01905000 | 2024-05-02 2:45PM EDT | 1,905.00 | 0.70 | 0.00 | 0.05 | 0.00 | - | - | 6 | 52.73% |
| RUTW240508P01910000 | 2024-05-02 3:12PM EDT | 1,910.00 | 0.82 | 0.00 | 0.05 | 0.00 | - | 2 | 17 | 51.17% |
| RUTW240508P01915000 | 2024-05-03 10:37AM EDT | 1,915.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 2 | 11 | 49.41% |
| RUTW240508P01920000 | 2024-05-03 11:25AM EDT | 1,920.00 | 0.39 | 0.00 | 0.05 | 0.00 | - | 3 | 22 | 47.85% |
| RUTW240508P01925000 | 2024-05-03 10:18AM EDT | 1,925.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 2 | 8 | 46.09% |
| RUTW240508P01930000 | 2024-05-08 1:24PM EDT | 1,930.00 | 0.03 | 0.00 | 0.05 | -0.41 | -93.18% | 1 | 15 | 44.53% |
| RUTW240508P01935000 | 2024-05-06 11:40AM EDT | 1,935.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 42.87% |
| RUTW240508P01940000 | 2024-05-03 1:26PM EDT | 1,940.00 | 0.47 | 0.00 | 0.05 | 0.00 | - | 4 | 16 | 41.21% |
| RUTW240508P01945000 | 2024-05-03 12:24PM EDT | 1,945.00 | 0.53 | 0.00 | 0.05 | 0.00 | - | 11 | 8 | 39.55% |
| RUTW240508P01950000 | 2024-05-07 3:59PM EDT | 1,950.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 40 | 37.89% |
| RUTW240508P01955000 | 2024-05-03 10:35AM EDT | 1,955.00 | 1.20 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 36.23% |
| RUTW240508P01960000 | 2024-05-08 10:10AM EDT | 1,960.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 28 | 53 | 34.57% |
| RUTW240508P01965000 | 2024-05-07 3:59PM EDT | 1,965.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 23 | 32 | 32.91% |
| RUTW240508P01970000 | 2024-05-07 3:42PM EDT | 1,970.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 31.25% |
| RUTW240508P01975000 | 2024-05-08 9:43AM EDT | 1,975.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 10 | 38 | 29.49% |
| RUTW240508P01980000 | 2024-05-08 9:34AM EDT | 1,980.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 6 | 34 | 27.93% |
| RUTW240508P01985000 | 2024-05-08 10:06AM EDT | 1,985.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 14 | 24 | 26.17% |
| RUTW240508P01990000 | 2024-05-08 9:35AM EDT | 1,990.00 | 0.08 | 0.00 | 0.05 | +0.03 | +60.00% | 1 | 45 | 24.51% |
| RUTW240508P01995000 | 2024-05-08 10:06AM EDT | 1,995.00 | 0.06 | 0.00 | 0.05 | -0.19 | -76.00% | 54 | 28 | 22.75% |
| RUTW240508P02000000 | 2024-05-08 9:39AM EDT | 2,000.00 | 0.05 | 0.00 | 0.05 | -0.08 | -61.54% | 128 | 60 | 21.09% |
| RUTW240508P02005000 | 2024-05-08 10:58AM EDT | 2,005.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 86 | 56 | 19.34% |
| RUTW240508P02010000 | 2024-05-08 1:17PM EDT | 2,010.00 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 134 | 68 | 17.63% |
| RUTW240508P02015000 | 2024-05-08 10:35AM EDT | 2,015.00 | 0.11 | 0.00 | 0.05 | -0.01 | -8.33% | 209 | 18 | 15.92% |
| RUTW240508P02020000 | 2024-05-08 3:48PM EDT | 2,020.00 | 0.03 | 0.00 | 0.05 | -0.19 | -86.36% | 145 | 135 | 14.11% |
| RUTW240508P02025000 | 2024-05-08 3:48PM EDT | 2,025.00 | 0.03 | 0.00 | 0.05 | -0.24 | -88.89% | 315 | 82 | 12.31% |
| RUTW240508P02030000 | 2024-05-08 3:33PM EDT | 2,030.00 | 0.02 | 0.00 | 0.05 | -0.29 | -93.55% | 568 | 246 | 10.55% |
| RUTW240508P02040000 | 2024-05-08 3:27PM EDT | 2,040.00 | 0.03 | 0.00 | 0.05 | -0.89 | -96.74% | 474 | 141 | 6.79% |
| RUTW240508P02045000 | 2024-05-08 3:51PM EDT | 2,045.00 | 0.01 | 0.00 | 0.05 | -1.45 | -99.32% | 456 | 95 | 4.83% |
| RUTW240508P02050000 | 2024-05-08 3:54PM EDT | 2,050.00 | 0.05 | 0.00 | 0.05 | -2.13 | -97.71% | 386 | 93 | 2.76% |
| RUTW240508P02065000 | 2024-05-08 3:41PM EDT | 2,065.00 | 11.25 | 9.60 | 28.40 | +3.99 | +54.96% | 48 | 91 | 53.78% |
| RUTW240508P02070000 | 2024-05-08 3:44PM EDT | 2,070.00 | 15.78 | 10.00 | 20.00 | +5.85 | +58.91% | 10 | 35 | 25.56% |
| RUTW240508P02215000 | 2024-05-01 2:24PM EDT | 2,215.00 | 171.85 | 149.90 | 169.90 | -60.29 | -25.97% | 2 | 2 | 50.20% |
| RUTW240508P02225000 | 2024-05-01 2:24PM EDT | 2,225.00 | 181.84 | 159.90 | 179.90 | -60.23 | -24.88% | 2 | 2 | 52.93% |
© 2024 Yahoo. Todos los derechos reservados.