Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:41PM EDT. Mercado abierto.
Precio de ejercicio:2090.00
Opciones de comprapor30 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240530C02090000 | 2024-05-30 12:06PM EDT | 2024-05-30 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 25 | 12 | 11.08% |
| RUTW240531C02090000 | 2024-05-30 1:14PM EDT | 2024-05-31 | 2.17 | 2.00 | 2.20 | +1.55 | +250.00% | 31 | 133 | 17.52% |
| RUTW240603C02090000 | 2024-05-29 3:14PM EDT | 2024-06-03 | 2.50 | 3.60 | 3.90 | +1.34 | +115.52% | 1 | 27 | 13.73% |
| RUTW240604C02090000 | 2024-05-30 9:48AM EDT | 2024-06-04 | 2.90 | 5.30 | 5.60 | +0.53 | +22.36% | 10 | 11 | 14.66% |
| RUTW240606C02090000 | 2024-05-30 11:34AM EDT | 2024-06-06 | 8.44 | 8.10 | 8.50 | +4.64 | +122.11% | 6 | 23 | 15.58% |
| RUTW240607C02090000 | 2024-05-30 11:58AM EDT | 2024-06-07 | 10.92 | 11.60 | 11.90 | +5.45 | +99.63% | 8 | 80 | 17.67% |
| RUTW240610C02090000 | 2024-05-29 9:43AM EDT | 2024-06-10 | 7.61 | 12.80 | 13.50 | 0.00 | - | 1 | 11 | 16.49% |
| RUTW240614C02090000 | 2024-05-30 10:58AM EDT | 2024-06-14 | 19.60 | 22.20 | 22.60 | +6.15 | +45.72% | 2 | 67 | 19.90% |
| RUT240621C02090000 | 2024-05-29 4:01PM EDT | 2024-06-21 | 16.60 | 25.70 | 26.20 | 0.00 | - | 5 | 1,905 | 18.41% |
| RUTW240628C02090000 | 2024-05-30 1:19PM EDT | 2024-06-28 | 30.80 | 31.00 | 31.40 | +9.18 | +42.46% | 3 | 97 | 18.39% |
| RUTW240705C02090000 | 2024-05-29 11:48AM EDT | 2024-07-05 | 26.23 | 35.50 | 36.10 | 0.00 | - | 1 | 3 | 18.39% |
| RUT240719C02090000 | 2024-05-29 3:36PM EDT | 2024-07-19 | 33.46 | 44.90 | 45.30 | 0.00 | - | 8 | 153 | 18.70% |
| RUTW240731C02090000 | 2024-05-15 1:36PM EDT | 2024-07-31 | 85.80 | 52.00 | 52.70 | 0.00 | - | 4 | 4 | 19.01% |
| RUT240816C02090000 | 2024-05-24 9:30AM EDT | 2024-08-16 | 63.20 | 62.10 | 62.40 | 0.00 | - | 1 | 10 | 19.52% |
| RUTW240830C02090000 | 2024-03-14 3:36PM EDT | 2024-08-30 | 91.70 | 75.90 | 78.40 | 0.00 | - | 2 | 2 | 21.86% |
| RUT240920C02090000 | 2024-05-30 11:45AM EDT | 2024-09-20 | 78.67 | 80.30 | 81.00 | +4.92 | +6.67% | 17 | 321 | 20.31% |
| RUTW240930C02090000 | 2024-04-25 12:12PM EDT | 2024-09-30 | 65.40 | 86.70 | 88.20 | 0.00 | - | 28 | 62 | 20.97% |
| RUTW241231C02090000 | 2024-04-02 10:36AM EDT | 2024-12-31 | 165.25 | 108.40 | 109.90 | 0.00 | - | 16 | 18 | 19.32% |
| RUT250321C02090000 | 2024-05-14 9:30AM EDT | 2025-03-21 | 187.95 | 160.20 | 162.80 | 0.00 | - | 1 | 26 | 23.64% |
Opciones de ventapor30 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240530P02090000 | 2024-05-24 10:00AM EDT | 2024-05-30 | 31.95 | 26.20 | 27.90 | 0.00 | - | 1 | 24 | 17.74% |
| RUTW240531P02090000 | 2024-05-30 12:17PM EDT | 2024-05-31 | 29.12 | 27.70 | 29.20 | -21.77 | -42.78% | 110 | 91 | 16.94% |
| RUTW240603P02090000 | 2024-05-29 3:55PM EDT | 2024-06-03 | 54.42 | 28.90 | 30.90 | 0.00 | - | 1 | 200 | 13.42% |
| RUTW240604P02090000 | 2024-05-28 11:59AM EDT | 2024-06-04 | 21.97 | 31.00 | 32.30 | 0.00 | - | 5 | 9 | 14.04% |
| RUTW240605P02090000 | 2024-05-29 9:37AM EDT | 2024-06-05 | 53.85 | 32.40 | 33.80 | 0.00 | - | - | 7 | 14.65% |
| RUTW240607P02090000 | 2024-05-29 3:47PM EDT | 2024-06-07 | 37.34 | 36.30 | 37.40 | -17.71 | -32.17% | 1 | 94 | 16.19% |
| RUTW240610P02090000 | 2024-05-20 4:00PM EDT | 2024-06-10 | 21.86 | 37.00 | 38.00 | 0.00 | - | - | 1 | 14.48% |
| RUTW240614P02090000 | 2024-05-30 10:42AM EDT | 2024-06-14 | 51.99 | 45.90 | 46.80 | -10.15 | -16.33% | 1 | 500 | 18.07% |
| RUT240621P02090000 | 2024-05-30 12:02PM EDT | 2024-06-21 | 47.68 | 47.40 | 48.10 | -15.22 | -24.20% | 17 | 2,341 | 15.74% |
| RUTW240628P02090000 | 2024-05-30 1:32PM EDT | 2024-06-28 | 51.25 | 51.20 | 51.90 | -15.34 | -23.04% | 10 | 62 | 15.46% |
| RUTW240705P02090000 | 2024-05-28 3:41PM EDT | 2024-07-05 | 52.38 | 53.70 | 54.50 | 0.00 | - | 21 | 10 | 14.95% |
| RUT240719P02090000 | 2024-05-30 1:20PM EDT | 2024-07-19 | 60.19 | 59.00 | 59.60 | -11.67 | -16.24% | 44 | 828 | 14.44% |
| RUTW240731P02090000 | 2024-05-28 3:48PM EDT | 2024-07-31 | 61.99 | 64.00 | 64.90 | 0.00 | - | 10 | 187 | 14.57% |
| RUT240816P02090000 | 2024-05-23 11:21AM EDT | 2024-08-16 | 67.90 | 69.50 | 70.10 | 0.00 | - | - | 3 | 14.39% |
| RUT240920P02090000 | 2024-05-30 10:23AM EDT | 2024-09-20 | 82.52 | 79.30 | 80.20 | +0.27 | +0.33% | 20 | 230 | 14.20% |
| RUTW240930P02090000 | 2024-03-27 12:37PM EDT | 2024-09-30 | 87.94 | 127.40 | 129.50 | 0.00 | - | 1 | 2 | 23.93% |
| RUTW241031P02090000 | 2024-05-28 12:59PM EDT | 2024-10-31 | 84.36 | 89.50 | 90.80 | 0.00 | - | 51 | 51 | 14.17% |
| RUTW241231P02090000 | 2024-05-21 10:57AM EDT | 2024-12-31 | 93.43 | 105.50 | 106.90 | 0.00 | - | 1 | 9 | 14.56% |
| RUT250321P02090000 | 2024-05-06 11:15AM EDT | 2025-03-21 | 134.45 | 118.10 | 120.30 | 0.00 | - | - | 2 | 14.25% |
© 2024 Yahoo. Todos los derechos reservados.