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:2100.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240530C02100000 | 2024-05-30 11:32AM EDT | 2024-05-30 | 0.03 | 0.00 | 0.05 | 0.00 | - | 90 | 38 | 14.55% |
| RUTW240531C02100000 | 2024-05-30 1:32PM EDT | 2024-05-31 | 1.00 | 0.85 | 1.00 | +0.62 | +163.16% | 60 | 575 | 17.35% |
| RUTW240603C02100000 | 2024-05-30 11:02AM EDT | 2024-06-03 | 1.47 | 1.95 | 2.15 | +0.75 | +104.17% | 4 | 102 | 13.54% |
| RUTW240604C02100000 | 2024-05-29 10:12AM EDT | 2024-06-04 | 2.38 | 3.20 | 3.40 | +0.89 | +59.73% | 2 | 44 | 14.39% |
| RUTW240605C02100000 | 2024-05-30 10:54AM EDT | 2024-06-05 | 3.54 | 4.50 | 4.80 | +1.94 | +121.25% | 2 | 20 | 15.16% |
| RUTW240606C02100000 | 2024-05-30 10:45AM EDT | 2024-06-06 | 4.35 | 5.70 | 6.00 | -2.27 | -34.29% | 3 | 3 | 15.54% |
| RUTW240607C02100000 | 2024-05-30 12:14PM EDT | 2024-06-07 | 8.62 | 8.40 | 8.80 | +4.68 | +118.78% | 5 | 48 | 17.41% |
| RUTW240610C02100000 | 2024-05-28 9:53AM EDT | 2024-06-10 | 7.20 | 9.70 | 10.00 | -9.20 | -56.10% | 1 | 14 | 16.05% |
| RUTW240611C02100000 | 2024-05-30 9:42AM EDT | 2024-06-11 | 7.58 | 10.60 | 11.00 | +1.68 | +28.47% | 2 | 17 | 16.19% |
| RUTW240612C02100000 | 2024-05-28 1:46PM EDT | 2024-06-12 | 18.30 | 16.10 | 16.60 | 0.00 | - | 1 | 1 | 19.54% |
| RUTW240614C02100000 | 2024-05-30 9:38AM EDT | 2024-06-14 | 14.28 | 18.20 | 18.60 | +3.58 | +33.46% | 1 | 40 | 19.56% |
| RUT240621C02100000 | 2024-05-30 11:23AM EDT | 2024-06-21 | 22.58 | 22.00 | 22.40 | +8.88 | +64.82% | 238 | 18,119 | 18.29% |
| RUTW240628C02100000 | 2024-05-29 3:28PM EDT | 2024-06-28 | 18.27 | 27.00 | 27.40 | 0.00 | - | 17 | 189 | 18.26% |
| RUTW240705C02100000 | 2024-05-30 9:49AM EDT | 2024-07-05 | 24.90 | 31.30 | 31.70 | +3.35 | +15.55% | 2 | 25 | 18.16% |
| RUT240719C02100000 | 2024-05-30 1:03PM EDT | 2024-07-19 | 39.88 | 40.20 | 40.60 | +10.88 | +37.52% | 3 | 328 | 18.45% |
| RUTW240731C02100000 | 2024-05-29 2:19PM EDT | 2024-07-31 | 37.12 | 47.40 | 48.10 | 0.00 | - | 4 | 163 | 18.84% |
| RUT240816C02100000 | 2024-05-22 11:51AM EDT | 2024-08-16 | 75.90 | 57.00 | 57.50 | 0.00 | - | 323 | 325 | 19.32% |
| RUTW240830C02100000 | 2024-05-29 9:52AM EDT | 2024-08-30 | 54.59 | 64.30 | 65.20 | 0.00 | - | 4 | 50 | 19.67% |
| RUT240920C02100000 | 2024-05-30 12:46PM EDT | 2024-09-20 | 75.57 | 74.90 | 75.50 | +13.37 | +21.50% | 21 | 5,471 | 20.02% |
| RUTW240930C02100000 | 2024-05-15 1:26PM EDT | 2024-09-30 | 112.00 | 79.20 | 80.10 | 0.00 | - | 1 | 246 | 20.16% |
| RUTW241031C02100000 | 2024-05-24 10:32AM EDT | 2024-10-31 | 97.11 | 94.70 | 96.20 | 0.00 | - | 35 | 22 | 21.04% |
| RUT241220C02100000 | 2024-05-29 2:56PM EDT | 2024-12-20 | 106.30 | 120.70 | 121.70 | 0.00 | - | 161 | 5,714 | 22.43% |
| RUTW241231C02100000 | 2024-05-16 9:45AM EDT | 2024-12-31 | 155.71 | 123.80 | 125.40 | 0.00 | - | 1 | 30 | 22.44% |
| RUT250321C02100000 | 2024-05-30 11:02AM EDT | 2025-03-21 | 152.55 | 155.00 | 157.60 | -7.17 | -4.49% | 200 | 1,202 | 23.51% |
| RUT250620C02100000 | 2024-05-07 9:49AM EDT | 2025-06-20 | 202.50 | 186.50 | 189.90 | 0.00 | - | 1 | 233 | 24.37% |
| RUT251219C02100000 | 2024-05-15 3:43PM EDT | 2025-12-19 | 280.00 | 242.00 | 246.90 | 0.00 | - | 63 | 876 | 25.66% |
| RUT261218C02100000 | 2024-05-22 2:22PM EDT | 2026-12-18 | 348.00 | 325.00 | 349.00 | 0.00 | - | 1 | 91 | 27.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240530P02100000 | 2024-05-30 10:02AM EDT | 2024-05-30 | 36.43 | 36.60 | 38.40 | -18.23 | -33.35% | 7 | 9 | 25.89% |
| RUTW240531P02100000 | 2024-05-30 1:03PM EDT | 2024-05-31 | 38.54 | 36.80 | 38.30 | -21.05 | -35.32% | 14 | 111 | 17.92% |
| RUTW240603P02100000 | 2024-05-24 3:43PM EDT | 2024-06-03 | 49.62 | 36.90 | 38.60 | +13.42 | +37.07% | 1 | 17 | 12.06% |
| RUTW240604P02100000 | 2024-05-21 12:28PM EDT | 2024-06-04 | 21.42 | 38.10 | 40.50 | 0.00 | - | - | 4 | 14.30% |
| RUTW240605P02100000 | 2024-05-29 9:38AM EDT | 2024-06-05 | 61.35 | 39.40 | 41.60 | 0.00 | - | 1 | 4 | 14.70% |
| RUTW240606P02100000 | 2024-05-28 10:19AM EDT | 2024-06-06 | 46.04 | 40.90 | 42.30 | +12.83 | +38.63% | 1 | 1 | 14.57% |
| RUTW240607P02100000 | 2024-05-30 12:56PM EDT | 2024-06-07 | 44.17 | 42.90 | 44.30 | -18.25 | -29.24% | 9 | 227 | 15.81% |
| RUTW240610P02100000 | 2024-05-22 1:22PM EDT | 2024-06-10 | 27.00 | 43.60 | 44.90 | 0.00 | - | - | 28 | 14.20% |
| RUTW240614P02100000 | 2024-05-29 2:33PM EDT | 2024-06-14 | 71.19 | 51.80 | 52.80 | 0.00 | - | 10 | 148 | 17.67% |
| RUT240621P02100000 | 2024-05-30 12:02PM EDT | 2024-06-21 | 55.02 | 53.00 | 53.90 | -16.02 | -22.55% | 6 | 12,659 | 15.33% |
| RUTW240628P02100000 | 2024-05-30 12:00PM EDT | 2024-06-28 | 59.43 | 56.80 | 57.60 | -15.26 | -20.43% | 10 | 92 | 15.13% |
| RUTW240705P02100000 | 2024-05-28 3:41PM EDT | 2024-07-05 | 58.16 | 59.30 | 60.10 | 0.00 | - | 10 | 11 | 14.65% |
| RUT240719P02100000 | 2024-05-29 3:56PM EDT | 2024-07-19 | 80.79 | 64.20 | 64.90 | 0.00 | - | 758 | 368 | 14.13% |
| RUTW240731P02100000 | 2024-05-24 1:12PM EDT | 2024-07-31 | 66.24 | 69.00 | 69.90 | 0.00 | - | 2 | 176 | 14.24% |
| RUT240816P02100000 | 2024-05-28 9:42AM EDT | 2024-08-16 | 66.30 | 74.20 | 74.80 | 0.00 | - | 3 | 87 | 14.04% |
| RUTW240830P02100000 | 2024-05-28 4:00PM EDT | 2024-08-30 | 74.17 | 77.80 | 78.60 | 0.00 | - | 149 | 126 | 13.88% |
| RUT240920P02100000 | 2024-05-30 12:46PM EDT | 2024-09-20 | 84.17 | 83.90 | 84.40 | +3.96 | +4.94% | 10 | 3,239 | 13.83% |
| RUTW240930P02100000 | 2024-04-12 12:30PM EDT | 2024-09-30 | 136.50 | 97.10 | 98.90 | 0.00 | - | 1 | 271 | 16.32% |
| RUTW241031P02100000 | 2024-05-24 10:32AM EDT | 2024-10-31 | 92.31 | 93.50 | 95.30 | 0.00 | - | 35 | 22 | 13.92% |
| RUT241220P02100000 | 2024-05-29 11:09AM EDT | 2024-12-20 | 119.60 | 108.80 | 109.60 | 0.00 | - | 3 | 7,466 | 14.45% |
| RUTW241231P02100000 | 2024-05-21 10:57AM EDT | 2024-12-31 | 97.35 | 110.10 | 111.00 | 0.00 | - | 1 | 14 | 14.30% |
| RUT250321P02100000 | 2024-05-30 11:02AM EDT | 2025-03-21 | 126.12 | 122.10 | 124.30 | +3.33 | +2.71% | 200 | 1,436 | 14.02% |
| RUTW250331P02100000 | 2024-05-23 1:14PM EDT | 2025-03-31 | 125.62 | 123.30 | 126.50 | 0.00 | - | 6 | 2 | 14.08% |
| RUT250620P02100000 | 2024-05-30 11:05AM EDT | 2025-06-20 | 141.58 | 135.30 | 137.80 | -33.29 | -19.04% | 3 | 289 | 13.86% |
| RUT251219P02100000 | 2024-05-08 12:41PM EDT | 2025-12-19 | 175.64 | 157.40 | 161.20 | 0.00 | - | 29 | 620 | 13.72% |
© 2024 Yahoo. Todos los derechos reservados.