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:2170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240530C02170000 | 2024-05-24 10:51AM EDT | 2024-05-30 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| RUTW240531C02170000 | 2024-05-30 12:24PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 14 | 484 | 25.78% |
| RUTW240603C02170000 | 2024-05-29 2:17PM EDT | 2024-06-03 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 36 | 18.51% |
| RUTW240604C02170000 | 2024-05-22 2:02PM EDT | 2024-06-04 | 2.01 | 0.15 | 0.25 | 0.00 | - | - | 2 | 18.07% |
| RUTW240605C02170000 | 2024-05-22 10:50AM EDT | 2024-06-05 | 3.02 | 0.25 | 0.40 | 0.00 | - | - | 1 | 17.92% |
| RUTW240606C02170000 | 2024-05-22 10:19AM EDT | 2024-06-06 | 3.22 | 0.40 | 0.55 | 0.00 | - | - | 1 | 17.63% |
| RUTW240607C02170000 | 2024-05-29 1:10PM EDT | 2024-06-07 | 0.50 | 0.80 | 0.95 | 0.00 | - | 9 | 42 | 18.28% |
| RUTW240610C02170000 | 2024-05-29 3:39PM EDT | 2024-06-10 | 0.83 | 1.05 | 1.20 | +0.25 | +43.10% | 9 | 16 | 16.55% |
| RUTW240612C02170000 | 2024-05-28 1:54PM EDT | 2024-06-12 | 3.27 | 2.95 | 3.30 | 0.00 | - | 1 | 1 | 19.23% |
| RUTW240614C02170000 | 2024-05-29 1:15PM EDT | 2024-06-14 | 2.20 | 3.90 | 4.10 | 0.00 | - | 1 | 26 | 19.05% |
| RUT240621C02170000 | 2024-05-30 11:52AM EDT | 2024-06-21 | 5.40 | 5.40 | 5.70 | +2.24 | +70.89% | 21 | 318 | 17.46% |
| RUTW240705C02170000 | 2024-05-29 2:44PM EDT | 2024-07-05 | 6.86 | 10.70 | 11.10 | 0.00 | - | 1 | 6 | 17.19% |
| RUT240719C02170000 | 2024-05-30 1:03PM EDT | 2024-07-19 | 16.58 | 16.40 | 17.00 | +4.68 | +39.33% | 3 | 157 | 17.32% |
| RUTW240731C02170000 | 2024-05-24 2:12PM EDT | 2024-07-31 | 23.81 | 22.10 | 22.70 | 0.00 | - | 2 | 178 | 17.71% |
| RUT240816C02170000 | 2024-05-17 3:39PM EDT | 2024-08-16 | 48.00 | 29.70 | 30.20 | 0.00 | - | 6 | 6 | 18.16% |
| RUTW240830C02170000 | 2024-05-28 1:53PM EDT | 2024-08-30 | 37.90 | 35.90 | 36.60 | 0.00 | - | 55 | 210 | 18.51% |
| RUT240920C02170000 | 2024-05-30 10:19AM EDT | 2024-09-20 | 41.70 | 45.20 | 45.70 | -30.50 | -42.24% | 5 | 28 | 18.91% |
| RUTW241031C02170000 | 2024-05-28 12:56PM EDT | 2024-10-31 | 68.18 | 62.60 | 63.90 | 0.00 | - | 51 | 51 | 19.86% |
| RUTW241231C02170000 | 2024-02-09 3:05PM EDT | 2024-12-31 | 106.00 | 141.30 | 147.80 | 0.00 | - | - | 2 | 30.36% |
| RUT250321C02170000 | 2024-05-09 3:44PM EDT | 2025-03-21 | 137.70 | 119.70 | 122.10 | 0.00 | - | 3 | 3 | 22.44% |
| RUTW250331C02170000 | 2024-04-29 3:49PM EDT | 2025-03-31 | 116.61 | 109.70 | 113.30 | 0.00 | - | 1 | 1 | 20.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240531P02170000 | 2024-05-29 3:37PM EDT | 2024-05-31 | 130.04 | 105.20 | 107.20 | 0.00 | - | 5 | 4 | 27.15% |
| RUTW240607P02170000 | 2024-05-29 10:59AM EDT | 2024-06-07 | 127.05 | 104.20 | 106.50 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW240614P02170000 | 2024-05-20 3:18PM EDT | 2024-06-14 | 73.47 | 106.60 | 108.90 | 0.00 | - | 2 | 11 | 15.57% |
| RUT240621P02170000 | 2024-05-17 3:19PM EDT | 2024-06-21 | 83.50 | 106.00 | 108.20 | 0.00 | - | 3 | 15 | 11.74% |
| RUT240719P02170000 | 2024-05-23 12:04PM EDT | 2024-07-19 | 105.25 | 109.80 | 111.50 | 0.00 | - | 4 | 26 | 10.88% |
| RUTW240731P02170000 | 2024-05-23 12:19PM EDT | 2024-07-31 | 110.02 | 112.70 | 114.50 | 0.00 | - | 1 | 4 | 11.45% |
| RUTW240830P02170000 | 2024-05-15 3:25PM EDT | 2024-08-30 | 98.90 | 118.00 | 119.30 | 0.00 | - | - | 2 | 11.24% |
| RUT240920P02170000 | 2024-05-06 12:02PM EDT | 2024-09-20 | 137.40 | 122.40 | 123.60 | 0.00 | - | 15 | 52 | 11.45% |
| RUT250321P02170000 | 2024-05-23 12:04PM EDT | 2025-03-21 | 152.39 | 153.90 | 156.50 | 0.00 | - | 4 | 35 | 12.30% |
© 2024 Yahoo. Todos los derechos reservados.