Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:01PM EDT
Opciones de comprapor9 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240509C01900000 | 2024-05-09 1:46PM EDT | 1,900.00 | 167.63 | 167.00 | 182.80 | +61.91 | +58.56% | 8 | 8 | 91.46% |
| RUTW240509C01935000 | 2024-04-29 11:26AM EDT | 1,935.00 | 86.53 | 132.00 | 147.80 | 0.00 | - | 2 | 0 | 75.39% |
| RUTW240509C01940000 | 2024-04-29 10:23AM EDT | 1,940.00 | 83.64 | 127.00 | 142.80 | 0.00 | - | 3 | 3 | 73.07% |
| RUTW240509C01945000 | 2024-04-29 10:23AM EDT | 1,945.00 | 79.28 | 122.00 | 137.80 | 0.00 | - | 3 | 3 | 70.75% |
| RUTW240509C01950000 | 2024-05-03 2:35PM EDT | 1,950.00 | 90.61 | 117.00 | 132.80 | 0.00 | - | 1 | 2 | 68.43% |
| RUTW240509C01955000 | 2024-05-02 1:43PM EDT | 1,955.00 | 59.65 | 112.00 | 127.80 | 0.00 | - | 5 | 30 | 66.11% |
| RUTW240509C01960000 | 2024-05-09 11:21AM EDT | 1,960.00 | 107.91 | 107.00 | 122.80 | +27.02 | +33.40% | 20 | 33 | 63.78% |
| RUTW240509C01970000 | 2024-04-25 10:38AM EDT | 1,970.00 | 33.24 | 100.00 | 110.00 | 0.00 | - | - | 3 | 60.01% |
| RUTW240509C01980000 | 2024-05-09 10:51AM EDT | 1,980.00 | 86.93 | 90.00 | 100.00 | +12.31 | +16.50% | 2 | 3 | 55.23% |
| RUTW240509C01985000 | 2024-05-08 1:47PM EDT | 1,985.00 | 66.07 | 85.00 | 95.00 | 0.00 | - | 2 | 6 | 52.82% |
| RUTW240509C01990000 | 2024-05-08 1:47PM EDT | 1,990.00 | 61.09 | 80.00 | 90.00 | 0.00 | - | 2 | 3 | 50.40% |
| RUTW240509C01995000 | 2024-05-09 10:21AM EDT | 1,995.00 | 66.43 | 75.00 | 85.00 | +6.48 | +10.81% | 4 | 42 | 73.14% |
| RUTW240509C02000000 | 2024-05-09 2:49PM EDT | 2,000.00 | 67.89 | 70.00 | 80.00 | -2.98 | -4.20% | 6 | 36 | 69.97% |
| RUTW240509C02005000 | 2024-05-09 12:26PM EDT | 2,005.00 | 62.45 | 65.00 | 75.00 | +12.52 | +25.08% | 2 | 31 | 66.77% |
| RUTW240509C02010000 | 2024-05-06 11:12AM EDT | 2,010.00 | 49.70 | 60.00 | 70.00 | 0.00 | - | 2 | 14 | 63.54% |
| RUTW240509C02015000 | 2024-05-09 12:26PM EDT | 2,015.00 | 52.44 | 55.00 | 65.00 | +15.62 | +42.42% | 3 | 6 | 60.27% |
| RUTW240509C02020000 | 2024-05-09 11:06AM EDT | 2,020.00 | 47.53 | 50.00 | 60.00 | +12.19 | +34.49% | 2 | 6 | 56.96% |
| RUTW240509C02025000 | 2024-05-07 10:55AM EDT | 2,025.00 | 50.56 | 45.00 | 55.00 | 0.00 | - | 1 | 1 | 53.60% |
| RUTW240509C02030000 | 2024-05-09 2:50PM EDT | 2,030.00 | 39.56 | 40.00 | 50.00 | +14.10 | +55.38% | 3 | 10 | 50.18% |
| RUTW240509C02035000 | 2024-05-09 10:12AM EDT | 2,035.00 | 27.87 | 35.00 | 45.00 | +6.54 | +30.66% | 4 | 16 | 46.69% |
| RUTW240509C02040000 | 2024-05-09 10:20AM EDT | 2,040.00 | 21.41 | 30.00 | 40.00 | +4.27 | +24.91% | 8 | 27 | 43.13% |
| RUTW240509C02045000 | 2024-05-09 2:01PM EDT | 2,045.00 | 20.85 | 25.00 | 35.00 | +7.52 | +56.41% | 206 | 45 | 39.48% |
| RUTW240509C02050000 | 2024-05-09 3:32PM EDT | 2,050.00 | 21.97 | 20.00 | 30.00 | +11.37 | +107.26% | 26 | 31 | 35.72% |
| RUTW240509C02055000 | 2024-05-09 3:45PM EDT | 2,055.00 | 18.74 | 15.00 | 25.00 | +11.98 | +177.22% | 128 | 55 | 31.82% |
| RUTW240509C02060000 | 2024-05-09 3:54PM EDT | 2,060.00 | 15.92 | 10.00 | 20.00 | +10.85 | +214.00% | 367 | 91 | 27.73% |
| RUTW240509C02065000 | 2024-05-09 3:43PM EDT | 2,065.00 | 10.36 | 7.80 | 15.00 | +7.56 | +270.00% | 460 | 52 | 23.38% |
| RUTW240509C02070000 | 2024-05-09 3:55PM EDT | 2,070.00 | 5.00 | 3.50 | 10.00 | +3.15 | +170.27% | 828 | 62 | 18.62% |
| RUTW240509C02075000 | 2024-05-09 3:59PM EDT | 2,075.00 | 0.10 | 0.05 | 10.00 | -0.78 | -88.64% | 965 | 102 | 24.63% |
| RUTW240509C02080000 | 2024-05-09 3:57PM EDT | 2,080.00 | 0.05 | 0.00 | 10.00 | -0.28 | -84.85% | 290 | 201 | 29.83% |
| RUTW240509C02085000 | 2024-05-09 3:59PM EDT | 2,085.00 | 0.05 | 0.00 | 10.00 | -0.13 | -72.22% | 403 | 359 | 34.55% |
| RUTW240509C02090000 | 2024-05-09 3:59PM EDT | 2,090.00 | 0.05 | 0.00 | 10.00 | -0.10 | -66.67% | 91 | 63 | 38.97% |
| RUTW240509C02095000 | 2024-05-09 3:05PM EDT | 2,095.00 | 0.03 | 0.00 | 10.00 | -0.07 | -70.00% | 4 | 21 | 43.15% |
| RUTW240509C02100000 | 2024-05-09 10:40AM EDT | 2,100.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 27 | 99 | 10.74% |
| RUTW240509C02105000 | 2024-05-08 3:58PM EDT | 2,105.00 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 14 | 20 | 12.50% |
| RUTW240509C02110000 | 2024-05-09 10:20AM EDT | 2,110.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 12 | 51 | 14.16% |
| RUTW240509C02115000 | 2024-05-09 10:08AM EDT | 2,115.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 92 | 15.82% |
| RUTW240509C02120000 | 2024-05-09 10:20AM EDT | 2,120.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 69 | 17.48% |
| RUTW240509C02130000 | 2024-05-08 3:38PM EDT | 2,130.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 31 | 52 | 20.70% |
| RUTW240509C02135000 | 2024-05-08 4:03PM EDT | 2,135.00 | 0.03 | 0.00 | 10.00 | 0.00 | - | 12 | 26 | 55.30% |
| RUTW240509C02140000 | 2024-04-24 3:54PM EDT | 2,140.00 | 1.62 | 0.00 | 10.00 | 0.00 | - | - | 5 | 58.17% |
| RUTW240509C02145000 | 2024-05-08 2:42PM EDT | 2,145.00 | 0.03 | 0.00 | 10.00 | 0.00 | - | 1 | 10 | 61.00% |
| RUTW240509C02165000 | 2024-05-06 11:31AM EDT | 2,165.00 | 0.18 | 0.00 | 10.00 | 0.00 | - | 10 | 13 | 71.92% |
| RUTW240509C02175000 | 2024-05-06 10:15AM EDT | 2,175.00 | 0.17 | 0.00 | 10.00 | 0.00 | - | 15 | 19 | 77.19% |
| RUTW240509C02195000 | 2024-04-30 11:10AM EDT | 2,195.00 | 0.16 | 0.00 | 10.00 | 0.00 | - | - | 1 | 87.38% |
| RUTW240509C02200000 | 2024-05-02 11:29AM EDT | 2,200.00 | 0.08 | 0.00 | 10.00 | 0.00 | - | - | 15 | 89.86% |
| RUTW240509C02205000 | 2024-05-02 11:25AM EDT | 2,205.00 | 0.08 | 0.00 | 10.00 | 0.00 | - | - | 3 | 92.32% |
| RUTW240509C02225000 | 2024-05-07 12:21PM EDT | 2,225.00 | 0.05 | 0.00 | 10.00 | 0.00 | - | 1 | 6 | 101.97% |
Opciones de ventapor9 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240509P01690000 | 2024-05-03 10:28AM EDT | 1,690.00 | 0.05 | 0.00 | 10.00 | 0.00 | - | 5 | 5 | 239.01% |
| RUTW240509P01790000 | 2024-04-30 11:49AM EDT | 1,790.00 | 0.45 | 0.00 | 10.00 | 0.00 | - | - | 17 | 183.15% |
| RUTW240509P01795000 | 2024-04-30 11:07AM EDT | 1,795.00 | 0.50 | 0.00 | 10.00 | 0.00 | - | - | 1 | 180.40% |
| RUTW240509P01805000 | 2024-05-02 11:25AM EDT | 1,805.00 | 0.21 | 0.00 | 10.00 | 0.00 | - | - | 3 | 174.85% |
| RUTW240509P01825000 | 2024-05-01 11:45AM EDT | 1,825.00 | 0.91 | 0.00 | 10.00 | 0.00 | - | - | 2 | 163.79% |
| RUTW240509P01830000 | 2024-05-06 11:24AM EDT | 1,830.00 | 0.05 | 0.00 | 10.00 | 0.00 | - | 6 | 5 | 161.04% |
| RUTW240509P01840000 | 2024-05-06 9:30AM EDT | 1,840.00 | 0.05 | 0.00 | 10.00 | 0.00 | - | 1 | 21 | 155.51% |
| RUTW240509P01845000 | 2024-05-02 11:25AM EDT | 1,845.00 | 0.40 | 0.00 | 10.00 | 0.00 | - | - | 16 | 152.73% |
| RUTW240509P01850000 | 2024-05-08 3:20PM EDT | 1,850.00 | 0.01 | 0.00 | 10.00 | 0.00 | - | 1 | 43 | 149.98% |
| RUTW240509P01855000 | 2024-05-02 9:57AM EDT | 1,855.00 | 0.60 | 0.00 | 10.00 | 0.00 | - | 5 | 7 | 147.20% |
| RUTW240509P01860000 | 2024-05-02 9:51AM EDT | 1,860.00 | 0.67 | 0.00 | 10.00 | 0.00 | - | - | 13 | 144.43% |
| RUTW240509P01870000 | 2024-05-02 1:43PM EDT | 1,870.00 | 0.50 | 0.00 | 10.00 | 0.00 | - | 2 | 21 | 138.89% |
| RUTW240509P01875000 | 2024-04-30 9:30AM EDT | 1,875.00 | 1.96 | 0.00 | 10.00 | 0.00 | - | 16 | 21 | 136.12% |
| RUTW240509P01880000 | 2024-04-26 10:28AM EDT | 1,880.00 | 3.35 | 0.00 | 10.00 | 0.00 | - | 5 | 19 | 133.34% |
| RUTW240509P01885000 | 2024-05-06 2:49PM EDT | 1,885.00 | 0.15 | 0.00 | 10.00 | 0.00 | - | 1 | 4 | 130.55% |
| RUTW240509P01895000 | 2024-05-08 3:20PM EDT | 1,895.00 | 0.07 | 0.00 | 10.00 | 0.00 | - | 1 | 7 | 124.99% |
| RUTW240509P01900000 | 2024-05-08 9:41AM EDT | 1,900.00 | 0.08 | 0.00 | 10.00 | 0.00 | - | 10 | 26 | 122.19% |
| RUTW240509P01905000 | 2024-05-07 3:40PM EDT | 1,905.00 | 0.05 | 0.00 | 10.00 | 0.00 | - | 5 | 30 | 119.40% |
| RUTW240509P01910000 | 2024-05-07 3:42PM EDT | 1,910.00 | 0.05 | 0.00 | 10.00 | 0.00 | - | 10 | 20 | 116.60% |
| RUTW240509P01915000 | 2024-05-07 3:59PM EDT | 1,915.00 | 0.05 | 0.00 | 10.00 | 0.00 | - | 5 | 20 | 113.79% |
| RUTW240509P01920000 | 2024-05-02 11:29AM EDT | 1,920.00 | 2.53 | 0.00 | 10.00 | 0.00 | - | - | 1 | 110.99% |
| RUTW240509P01930000 | 2024-05-08 10:55AM EDT | 1,930.00 | 0.05 | 0.00 | 10.00 | 0.00 | - | 3 | 7 | 105.33% |
| RUTW240509P01935000 | 2024-05-03 3:04PM EDT | 1,935.00 | 0.50 | 0.00 | 10.00 | 0.00 | - | 32 | 35 | 102.50% |
| RUTW240509P01940000 | 2024-05-08 10:55AM EDT | 1,940.00 | 0.05 | 0.00 | 10.00 | 0.00 | - | 3 | 42 | 99.66% |
| RUTW240509P01945000 | 2024-05-06 12:05PM EDT | 1,945.00 | 0.13 | 0.00 | 10.00 | 0.00 | - | 10 | 20 | 96.81% |
| RUTW240509P01950000 | 2024-05-08 3:38PM EDT | 1,950.00 | 0.05 | 0.00 | 10.00 | 0.00 | - | 1 | 33 | 93.95% |
| RUTW240509P01955000 | 2024-05-08 3:56PM EDT | 1,955.00 | 0.03 | 0.00 | 10.00 | 0.00 | - | 22 | 23 | 91.08% |
| RUTW240509P01960000 | 2024-05-06 12:05PM EDT | 1,960.00 | 0.28 | 0.00 | 10.00 | 0.00 | - | 11 | 20 | 88.19% |
| RUTW240509P01965000 | 2024-05-08 4:02PM EDT | 1,965.00 | 0.05 | 0.00 | 10.00 | 0.00 | - | 13 | 18 | 85.29% |
| RUTW240509P01970000 | 2024-05-06 11:59AM EDT | 1,970.00 | 0.37 | 0.00 | 10.00 | 0.00 | - | 4 | 11 | 82.38% |
| RUTW240509P01975000 | 2024-05-08 4:00PM EDT | 1,975.00 | 0.05 | 0.00 | 10.00 | 0.00 | - | 11 | 14 | 79.46% |
| RUTW240509P01980000 | 2024-05-07 10:55AM EDT | 1,980.00 | 0.17 | 0.00 | 10.00 | 0.00 | - | 3 | 7 | 76.51% |
| RUTW240509P01985000 | 2024-05-08 12:36PM EDT | 1,985.00 | 0.15 | 0.00 | 10.00 | 0.00 | - | 7 | 49 | 73.55% |
| RUTW240509P01990000 | 2024-05-08 3:38PM EDT | 1,990.00 | 0.08 | 0.00 | 10.00 | 0.00 | - | 1 | 50 | 70.56% |
| RUTW240509P01995000 | 2024-05-08 4:04PM EDT | 1,995.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 30 | 28.81% |
| RUTW240509P02000000 | 2024-05-09 10:20AM EDT | 2,000.00 | 0.02 | 0.00 | 10.00 | -0.06 | -75.00% | 3 | 76 | 64.52% |
| RUTW240509P02005000 | 2024-05-09 10:22AM EDT | 2,005.00 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 16 | 145 | 25.39% |
| RUTW240509P02010000 | 2024-05-09 2:02PM EDT | 2,010.00 | 0.03 | 0.00 | 10.00 | -0.12 | -80.00% | 17 | 90 | 58.37% |
| RUTW240509P02015000 | 2024-05-09 3:12PM EDT | 2,015.00 | 0.03 | 0.00 | 10.00 | -0.12 | -80.00% | 75 | 148 | 55.24% |
| RUTW240509P02020000 | 2024-05-09 3:12PM EDT | 2,020.00 | 0.03 | 0.00 | 0.05 | -0.18 | -85.71% | 362 | 455 | 20.41% |
| RUTW240509P02025000 | 2024-05-09 10:49AM EDT | 2,025.00 | 0.05 | 0.00 | 10.00 | -0.40 | -88.89% | 270 | 135 | 65.00% |
| RUTW240509P02030000 | 2024-05-09 2:01PM EDT | 2,030.00 | 0.05 | 0.00 | 10.00 | -0.71 | -93.42% | 164 | 98 | 61.27% |
| RUTW240509P02040000 | 2024-05-09 3:59PM EDT | 2,040.00 | 0.05 | 0.00 | 10.00 | -2.18 | -97.76% | 177 | 35 | 53.58% |
| RUTW240509P02045000 | 2024-05-09 3:05PM EDT | 2,045.00 | 0.03 | 0.00 | 0.05 | -3.47 | -99.14% | 177 | 17 | 11.72% |
| RUTW240509P02050000 | 2024-05-09 3:00PM EDT | 2,050.00 | 0.03 | 0.00 | 0.05 | -4.64 | -99.36% | 132 | 54 | 9.86% |
| RUTW240509P02100000 | 2024-05-09 3:33PM EDT | 2,100.00 | 27.40 | 20.00 | 30.00 | -17.95 | -39.58% | 118 | 24 | 29.13% |
© 2024 Yahoo. Todos los derechos reservados.