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:2200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240530C02200000 | 2024-05-28 12:28PM EDT | 2024-05-30 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 54 | 25.00% |
| RUTW240531C02200000 | 2024-05-30 12:17PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 5 | 879 | 32.03% |
| RUTW240603C02200000 | 2024-05-24 2:15PM EDT | 2024-06-03 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 21.78% |
| RUTW240604C02200000 | 2024-05-23 11:14AM EDT | 2024-06-04 | 0.45 | 0.05 | 0.15 | 0.00 | - | - | 1 | 20.83% |
| RUTW240607C02200000 | 2024-05-30 1:01PM EDT | 2024-06-07 | 0.45 | 0.40 | 0.50 | 0.00 | - | 1 | 96 | 20.02% |
| RUTW240614C02200000 | 2024-05-29 12:06PM EDT | 2024-06-14 | 1.40 | 1.95 | 2.15 | 0.00 | - | 7 | 125 | 19.53% |
| RUT240621C02200000 | 2024-05-30 11:52AM EDT | 2024-06-21 | 2.85 | 2.90 | 3.10 | +1.10 | +62.86% | 3 | 6,769 | 17.68% |
| RUTW240628C02200000 | 2024-05-30 9:49AM EDT | 2024-06-28 | 3.66 | 4.70 | 4.90 | +0.79 | +27.53% | 12 | 1,216 | 17.37% |
| RUTW240705C02200000 | 2024-05-29 3:42PM EDT | 2024-07-05 | 4.07 | 6.50 | 6.80 | 0.00 | - | 19 | 36 | 17.14% |
| RUT240719C02200000 | 2024-05-30 12:00PM EDT | 2024-07-19 | 10.58 | 10.90 | 11.30 | +3.38 | +46.94% | 5 | 1,780 | 17.16% |
| RUTW240731C02200000 | 2024-05-30 11:03AM EDT | 2024-07-31 | 14.36 | 15.40 | 15.90 | -3.15 | -17.99% | 1 | 326 | 17.47% |
| RUT240816C02200000 | 2024-05-30 11:47AM EDT | 2024-08-16 | 21.19 | 21.60 | 22.00 | +3.79 | +21.78% | 2 | 42 | 17.78% |
| RUTW240830C02200000 | 2024-05-29 9:52AM EDT | 2024-08-30 | 22.22 | 27.20 | 27.90 | 0.00 | - | 4 | 443 | 18.19% |
| RUT240920C02200000 | 2024-05-30 10:27AM EDT | 2024-09-20 | 33.07 | 35.40 | 35.80 | -4.43 | -11.81% | 4 | 5,265 | 18.50% |
| RUTW240930C02200000 | 2024-05-23 1:56PM EDT | 2024-09-30 | 36.44 | 38.60 | 39.30 | 0.00 | - | 10 | 75 | 18.59% |
| RUTW241031C02200000 | 2024-05-28 9:51AM EDT | 2024-10-31 | 58.80 | 51.50 | 52.80 | 0.00 | - | 10 | 12 | 19.47% |
| RUT241220C02200000 | 2024-05-28 12:14PM EDT | 2024-12-20 | 81.80 | 74.90 | 75.60 | 0.00 | - | 28 | 5,162 | 20.91% |
| RUTW241231C02200000 | 2024-05-16 9:39AM EDT | 2024-12-31 | 105.23 | 78.00 | 79.10 | 0.00 | - | 1 | 364 | 20.95% |
| RUT250321C02200000 | 2024-05-09 1:16PM EDT | 2025-03-21 | 121.70 | 106.60 | 108.80 | 0.00 | - | 3 | 138 | 22.05% |
| RUTW250331C02200000 | 2024-05-17 3:21PM EDT | 2025-03-31 | 132.00 | 109.00 | 112.30 | 0.00 | - | 20 | 10 | 22.16% |
| RUT250620C02200000 | 2024-05-30 10:30AM EDT | 2025-06-20 | 133.30 | 137.00 | 140.00 | -6.50 | -4.65% | 100 | 542 | 23.03% |
| RUT251219C02200000 | 2024-05-30 10:46AM EDT | 2025-12-19 | 188.87 | 191.80 | 196.60 | -30.85 | -14.04% | 100 | 1,677 | 24.53% |
| RUT261218C02200000 | 2024-05-24 2:58PM EDT | 2026-12-18 | 286.38 | 274.00 | 298.00 | 0.00 | - | 230 | 535 | 26.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240531P02200000 | 2024-05-23 2:20PM EDT | 2024-05-31 | 158.11 | 135.30 | 137.40 | 0.00 | - | 2 | 4 | 38.26% |
| RUTW240607P02200000 | 2024-05-29 12:16PM EDT | 2024-06-07 | 159.52 | 134.00 | 136.30 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240610P02200000 | 2024-05-17 2:45PM EDT | 2024-06-10 | 106.02 | 134.10 | 136.30 | 0.00 | - | 20 | 10 | 0.00% |
| RUTW240614P02200000 | 2024-05-21 10:26AM EDT | 2024-06-14 | 101.87 | 128.00 | 143.50 | 0.00 | - | - | 49 | 25.55% |
| RUT240621P02200000 | 2024-05-17 12:20PM EDT | 2024-06-21 | 105.07 | 133.20 | 135.40 | 0.00 | - | 3,030 | 3,643 | 0.00% |
| RUTW240628P02200000 | 2024-05-29 9:41AM EDT | 2024-06-28 | 136.04 | 133.90 | 136.00 | -19.69 | -12.64% | 1 | 386 | 0.00% |
| RUT240719P02200000 | 2024-05-24 11:07AM EDT | 2024-07-19 | 128.30 | 133.90 | 135.70 | 0.00 | - | 1 | 791 | 0.00% |
| RUTW240731P02200000 | 2024-05-29 9:38AM EDT | 2024-07-31 | 137.19 | 135.10 | 137.10 | -18.54 | -11.91% | 1 | 38 | 0.00% |
| RUT240816P02200000 | 2024-05-20 11:32AM EDT | 2024-08-16 | 108.76 | 137.60 | 139.30 | 0.00 | - | - | 1 | 8.82% |
| RUTW240830P02200000 | 2024-05-29 9:41AM EDT | 2024-08-30 | 157.23 | 138.70 | 140.20 | 0.00 | - | 1 | 5 | 8.79% |
| RUT240920P02200000 | 2024-05-30 10:34AM EDT | 2024-09-20 | 148.49 | 142.00 | 143.50 | +8.90 | +6.38% | 12 | 206 | 9.59% |
| RUTW240930P02200000 | 2024-05-30 10:34AM EDT | 2024-09-30 | 150.49 | 144.10 | 145.60 | +8.84 | +6.24% | 2 | 52 | 10.02% |
| RUTW241031P02200000 | 2024-05-29 3:38PM EDT | 2024-10-31 | 163.50 | 148.30 | 150.20 | 0.00 | - | 1 | 14 | 10.37% |
| RUT241220P02200000 | 2024-05-30 10:33AM EDT | 2024-12-20 | 164.86 | 159.90 | 160.60 | +7.97 | +5.08% | 4 | 1,850 | 11.36% |
| RUTW241231P02200000 | 2024-04-29 1:34PM EDT | 2024-12-31 | 199.64 | 175.10 | 178.00 | 0.00 | - | 2 | 4 | 14.39% |
| RUT250321P02200000 | 2024-05-30 10:03AM EDT | 2025-03-21 | 177.85 | 168.60 | 171.90 | +1.78 | +1.01% | 6 | 69 | 11.34% |
| RUT250620P02200000 | 2024-05-21 12:13PM EDT | 2025-06-20 | 169.30 | 180.00 | 182.90 | 0.00 | - | 10 | 216 | 11.42% |
| RUT251219P02200000 | 2024-05-24 10:00AM EDT | 2025-12-19 | 202.00 | 198.50 | 203.00 | 0.00 | - | 1 | 680 | 11.57% |
© 2024 Yahoo. Todos los derechos reservados.