U.S. markets open in 7 hours 5 minutes
F S&P 500
5,793.75 -6.25 (-0.11%) F Dow Jones
42,617.00 -29.00 (-0.07%) F Nasdaq
20,201.25 -26.00 (-0.13%) E-mini Russell 2000 Index Futur
2,231.00 +0.50 (+0.02%) Petróleo
74.30 -0.08 (-0.11%) Oro
2,661.20 -6.60 (-0.25%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:30PM EDT
Opciones de comprapor7 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW241007C02030000 | 2024-09-30 11:03AM EDT | 2,030.00 | 205.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW241007C02075000 | 2024-09-30 9:36AM EDT | 2,075.00 | 146.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW241007C02100000 | 2024-09-27 10:00AM EDT | 2,100.00 | 134.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW241007C02130000 | 2024-10-04 1:02PM EDT | 2,130.00 | 81.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW241007C02135000 | 2024-10-04 9:30AM EDT | 2,135.00 | 77.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW241007C02145000 | 2024-10-02 9:39AM EDT | 2,145.00 | 56.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW241007C02150000 | 2024-10-04 3:41PM EDT | 2,150.00 | 64.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW241007C02165000 | 2024-09-30 1:01PM EDT | 2,165.00 | 73.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW241007C02170000 | 2024-09-30 1:01PM EDT | 2,170.00 | 69.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUTW241007C02175000 | 2024-10-01 3:03PM EDT | 2,175.00 | 44.89 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| RUTW241007C02180000 | 2024-10-04 4:09PM EDT | 2,180.00 | 34.56 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RUTW241007C02185000 | 2024-10-03 11:58AM EDT | 2,185.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW241007C02190000 | 2024-10-04 3:51PM EDT | 2,190.00 | 25.94 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| RUTW241007C02195000 | 2024-10-04 3:51PM EDT | 2,195.00 | 21.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RUTW241007C02200000 | 2024-10-04 4:09PM EDT | 2,200.00 | 18.32 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| RUTW241007C02205000 | 2024-10-04 3:56PM EDT | 2,205.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RUTW241007C02210000 | 2024-10-04 4:01PM EDT | 2,210.00 | 11.54 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| RUTW241007C02215000 | 2024-10-04 4:01PM EDT | 2,215.00 | 8.92 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.39% |
| RUTW241007C02220000 | 2024-10-04 4:02PM EDT | 2,220.00 | 6.62 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 1.56% |
| RUTW241007C02225000 | 2024-10-04 4:09PM EDT | 2,225.00 | 5.08 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| RUTW241007C02230000 | 2024-10-04 4:09PM EDT | 2,230.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 3.13% |
| RUTW241007C02235000 | 2024-10-04 4:14PM EDT | 2,235.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 3.13% |
| RUTW241007C02240000 | 2024-10-04 4:14PM EDT | 2,240.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| RUTW241007C02245000 | 2024-10-04 4:02PM EDT | 2,245.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 6.25% |
| RUTW241007C02250000 | 2024-10-04 4:00PM EDT | 2,250.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 6.25% |
| RUTW241007C02255000 | 2024-10-04 4:05PM EDT | 2,255.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 6.25% |
| RUTW241007C02260000 | 2024-10-04 4:14PM EDT | 2,260.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 6.25% |
| RUTW241007C02265000 | 2024-10-04 3:55PM EDT | 2,265.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| RUTW241007C02270000 | 2024-10-04 4:05PM EDT | 2,270.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| RUTW241007C02275000 | 2024-10-04 4:01PM EDT | 2,275.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| RUTW241007C02280000 | 2024-10-04 3:05PM EDT | 2,280.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| RUTW241007C02285000 | 2024-10-04 10:07AM EDT | 2,285.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| RUTW241007C02290000 | 2024-10-04 2:58PM EDT | 2,290.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUTW241007C02295000 | 2024-10-04 4:02PM EDT | 2,295.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 12.50% |
| RUTW241007C02300000 | 2024-10-04 2:39PM EDT | 2,300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| RUTW241007C02305000 | 2024-10-04 3:01PM EDT | 2,305.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUTW241007C02310000 | 2024-10-03 9:48AM EDT | 2,310.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RUTW241007C02315000 | 2024-10-01 10:02AM EDT | 2,315.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RUTW241007C02320000 | 2024-10-04 10:17AM EDT | 2,320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| RUTW241007C02325000 | 2024-10-01 11:01AM EDT | 2,325.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RUTW241007C02330000 | 2024-09-30 2:31PM EDT | 2,330.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| RUTW241007C02335000 | 2024-10-04 9:36AM EDT | 2,335.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| RUTW241007C02340000 | 2024-10-04 2:22PM EDT | 2,340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUTW241007C02345000 | 2024-10-02 10:49AM EDT | 2,345.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUTW241007C02350000 | 2024-10-04 2:22PM EDT | 2,350.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUTW241007C02355000 | 2024-10-01 10:02AM EDT | 2,355.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUTW241007C02360000 | 2024-10-01 9:55AM EDT | 2,360.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| RUTW241007C02365000 | 2024-09-23 9:48AM EDT | 2,365.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RUTW241007C02370000 | 2024-10-01 10:53AM EDT | 2,370.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RUTW241007C02375000 | 2024-10-04 9:32AM EDT | 2,375.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| RUTW241007C02380000 | 2024-09-25 1:10PM EDT | 2,380.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RUTW241007C02395000 | 2024-09-25 2:38PM EDT | 2,395.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RUTW241007C02420000 | 2024-09-27 10:32AM EDT | 2,420.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| RUTW241007C02515000 | 2024-09-26 9:36AM EDT | 2,515.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RUTW241007C02565000 | 2024-09-26 9:40AM EDT | 2,565.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Opciones de ventapor7 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW241007P01950000 | 2024-10-04 9:44AM EDT | 1,950.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| RUTW241007P01970000 | 2024-10-04 10:27AM EDT | 1,970.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| RUTW241007P01975000 | 2024-10-04 9:30AM EDT | 1,975.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| RUTW241007P01985000 | 2024-10-04 10:10AM EDT | 1,985.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| RUTW241007P01990000 | 2024-10-01 1:43PM EDT | 1,990.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RUTW241007P02000000 | 2024-09-24 1:00PM EDT | 2,000.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RUTW241007P02010000 | 2024-10-04 11:23AM EDT | 2,010.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| RUTW241007P02020000 | 2024-10-04 1:07PM EDT | 2,020.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUTW241007P02025000 | 2024-10-01 9:53AM EDT | 2,025.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RUTW241007P02030000 | 2024-10-04 1:54PM EDT | 2,030.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUTW241007P02040000 | 2024-10-03 11:06AM EDT | 2,040.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RUTW241007P02050000 | 2024-10-03 4:03PM EDT | 2,050.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| RUTW241007P02055000 | 2024-10-03 11:23AM EDT | 2,055.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RUTW241007P02060000 | 2024-10-03 4:03PM EDT | 2,060.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 25.00% |
| RUTW241007P02065000 | 2024-10-03 11:23AM EDT | 2,065.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RUTW241007P02070000 | 2024-10-02 9:32AM EDT | 2,070.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUTW241007P02075000 | 2024-10-04 9:51AM EDT | 2,075.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUTW241007P02080000 | 2024-10-03 1:23PM EDT | 2,080.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RUTW241007P02085000 | 2024-10-03 10:49AM EDT | 2,085.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| RUTW241007P02090000 | 2024-10-04 9:48AM EDT | 2,090.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| RUTW241007P02095000 | 2024-10-04 4:05PM EDT | 2,095.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| RUTW241007P02100000 | 2024-10-04 2:22PM EDT | 2,100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| RUTW241007P02105000 | 2024-10-03 12:12PM EDT | 2,105.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RUTW241007P02110000 | 2024-10-04 2:39PM EDT | 2,110.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| RUTW241007P02115000 | 2024-10-04 3:45PM EDT | 2,115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| RUTW241007P02120000 | 2024-10-04 3:53PM EDT | 2,120.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| RUTW241007P02125000 | 2024-10-04 3:53PM EDT | 2,125.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| RUTW241007P02130000 | 2024-10-04 2:47PM EDT | 2,130.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| RUTW241007P02135000 | 2024-10-04 3:41PM EDT | 2,135.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 12.50% |
| RUTW241007P02140000 | 2024-10-04 3:30PM EDT | 2,140.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| RUTW241007P02145000 | 2024-10-04 3:54PM EDT | 2,145.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| RUTW241007P02150000 | 2024-10-04 3:55PM EDT | 2,150.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| RUTW241007P02155000 | 2024-10-04 3:14PM EDT | 2,155.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 12.50% |
| RUTW241007P02160000 | 2024-10-04 4:03PM EDT | 2,160.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| RUTW241007P02165000 | 2024-10-04 4:00PM EDT | 2,165.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 6.25% |
| RUTW241007P02170000 | 2024-10-04 3:55PM EDT | 2,170.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| RUTW241007P02175000 | 2024-10-04 4:02PM EDT | 2,175.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 6.25% |
| RUTW241007P02180000 | 2024-10-04 3:45PM EDT | 2,180.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 6.25% |
| RUTW241007P02185000 | 2024-10-04 4:09PM EDT | 2,185.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 6.25% |
| RUTW241007P02190000 | 2024-10-04 4:10PM EDT | 2,190.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 3.13% |
| RUTW241007P02195000 | 2024-10-04 4:01PM EDT | 2,195.00 | 4.56 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| RUTW241007P02200000 | 2024-10-04 4:05PM EDT | 2,200.00 | 5.98 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| RUTW241007P02205000 | 2024-10-04 3:58PM EDT | 2,205.00 | 7.22 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| RUTW241007P02210000 | 2024-10-04 4:01PM EDT | 2,210.00 | 9.42 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.78% |
| RUTW241007P02215000 | 2024-10-04 4:01PM EDT | 2,215.00 | 11.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUTW241007P02220000 | 2024-10-04 4:03PM EDT | 2,220.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUTW241007P02225000 | 2024-10-04 2:05PM EDT | 2,225.00 | 25.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW241007P02230000 | 2024-10-04 12:39PM EDT | 2,230.00 | 23.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW241007P02235000 | 2024-10-03 10:39AM EDT | 2,235.00 | 60.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RUTW241007P02240000 | 2024-10-04 3:21PM EDT | 2,240.00 | 31.98 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RUTW241007P02250000 | 2024-09-23 9:36AM EDT | 2,250.00 | 40.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW241007P02255000 | 2024-10-03 2:07PM EDT | 2,255.00 | 79.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW241007P02260000 | 2024-10-04 9:56AM EDT | 2,260.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| RUTW241007P02265000 | 2024-10-04 9:53AM EDT | 2,265.00 | 57.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW241007P02270000 | 2024-10-04 9:43AM EDT | 2,270.00 | 55.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUTW241007P02275000 | 2024-10-04 9:53AM EDT | 2,275.00 | 67.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUTW241007P02280000 | 2024-10-04 9:43AM EDT | 2,280.00 | 65.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUTW241007P02285000 | 2024-10-04 9:40AM EDT | 2,285.00 | 72.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW241007P02290000 | 2024-10-01 3:17PM EDT | 2,290.00 | 89.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW241007P02310000 | 2024-10-04 10:23AM EDT | 2,310.00 | 107.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW241007P02315000 | 2024-09-30 2:35PM EDT | 2,315.00 | 101.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW241007P02325000 | 2024-09-30 2:35PM EDT | 2,325.00 | 111.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.