Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 01:12PM EDT. Mercado abierto.
Opciones de comprapor18 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT241018C01400000 | 2024-07-22 4:05PM EDT | 1,400.00 | 838.70 | 780.00 | 784.80 | 0.00 | - | - | 1 | 0.00% |
| RUT241018C01550000 | 2024-07-18 3:05PM EDT | 1,550.00 | 667.60 | 604.30 | 608.80 | 0.00 | - | 1 | 1 | 0.00% |
| RUT241018C01600000 | 2024-07-18 3:19PM EDT | 1,600.00 | 612.70 | 555.20 | 559.70 | 0.00 | - | 2 | 2 | 0.00% |
| RUT241018C01700000 | 2024-09-03 10:58AM EDT | 1,700.00 | 545.44 | 545.80 | 549.50 | +65.12 | +13.56% | 1 | 1 | 59.50% |
| RUT241018C01750000 | 2024-08-12 9:30AM EDT | 1,750.00 | 359.00 | 319.90 | 323.60 | 0.00 | - | - | 5 | 0.00% |
| RUT241018C01850000 | 2024-09-03 10:58AM EDT | 1,850.00 | 396.67 | 396.10 | 399.60 | +61.58 | +18.38% | 1 | 1 | 46.80% |
| RUT241018C01900000 | 2024-08-29 3:37PM EDT | 1,900.00 | 331.38 | 346.70 | 350.10 | 0.00 | - | 1 | 4 | 42.19% |
| RUT241018C01915000 | 2024-08-08 3:12PM EDT | 1,915.00 | 219.67 | 201.40 | 205.00 | 0.00 | - | - | 1 | 0.00% |
| RUT241018C01920000 | 2024-08-29 3:37PM EDT | 1,920.00 | 312.35 | 328.30 | 331.70 | 0.00 | - | 1 | 8 | 41.79% |
| RUT241018C01925000 | 2024-08-26 3:52PM EDT | 1,925.00 | 316.60 | 323.40 | 327.00 | 0.00 | - | 2 | 2 | 41.56% |
| RUT241018C01930000 | 2024-08-20 3:42PM EDT | 1,930.00 | 242.19 | 330.70 | 333.70 | 0.00 | - | 26 | 0 | 50.82% |
| RUT241018C01935000 | 2024-08-30 10:00AM EDT | 1,935.00 | 294.45 | 313.30 | 316.90 | 0.00 | - | 2 | 2 | 40.39% |
| RUT241018C01945000 | 2024-08-16 12:04PM EDT | 1,945.00 | 222.67 | 251.40 | 254.90 | 0.00 | - | 1 | 1 | 0.00% |
| RUT241018C01950000 | 2024-08-14 3:44PM EDT | 1,950.00 | 175.06 | 246.70 | 250.20 | 0.00 | - | 12 | 6 | 0.00% |
| RUT241018C01960000 | 2024-08-07 3:20PM EDT | 1,960.00 | 160.88 | 164.00 | 167.10 | 0.00 | - | 2 | 1 | 0.00% |
| RUT241018C01965000 | 2024-08-21 2:42PM EDT | 1,965.00 | 229.73 | 283.30 | 287.10 | 0.00 | - | - | 1 | 37.37% |
| RUT241018C01980000 | 2024-09-12 11:23AM EDT | 1,980.00 | 167.77 | 268.70 | 272.10 | 0.00 | - | - | 1 | 35.76% |
| RUT241018C01990000 | 2024-08-19 12:29PM EDT | 1,990.00 | 198.89 | 234.70 | 239.40 | 0.00 | - | 1 | 1 | 0.00% |
| RUT241018C02000000 | 2024-09-20 12:41PM EDT | 2,000.00 | 249.96 | 249.20 | 252.60 | -0.04 | -0.02% | 2 | 41 | 34.04% |
| RUT241018C02010000 | 2024-09-03 3:45PM EDT | 2,010.00 | 172.85 | 240.50 | 243.90 | 0.00 | - | 1 | 6 | 34.01% |
| RUT241018C02015000 | 2024-09-13 11:24AM EDT | 2,015.00 | 179.02 | 234.80 | 238.10 | 0.00 | - | 1 | 0 | 32.82% |
| RUT241018C02020000 | 2024-09-11 2:35PM EDT | 2,020.00 | 114.70 | 231.10 | 234.30 | 0.00 | - | 8 | 55 | 33.21% |
| RUT241018C02025000 | 2024-08-09 1:31PM EDT | 2,025.00 | 133.31 | 115.20 | 117.60 | 0.00 | - | - | 1 | 0.00% |
| RUT241018C02030000 | 2024-09-19 10:44AM EDT | 2,030.00 | 229.21 | 221.50 | 224.80 | 0.00 | - | 5 | 156 | 32.47% |
| RUT241018C02035000 | 2024-09-13 10:04AM EDT | 2,035.00 | 151.80 | 216.00 | 219.20 | 0.00 | - | 1 | 289 | 31.46% |
| RUT241018C02040000 | 2024-08-20 1:01PM EDT | 2,040.00 | 143.16 | 224.70 | 227.50 | 0.00 | - | 1 | 1 | 39.60% |
| RUT241018C02045000 | 2024-09-11 10:56AM EDT | 2,045.00 | 79.00 | 207.30 | 210.40 | 0.00 | - | 2 | 2 | 31.21% |
| RUT241018C02050000 | 2024-09-11 10:54AM EDT | 2,050.00 | 199.15 | 201.90 | 204.90 | +124.15 | +165.53% | 1 | 20 | 30.29% |
| RUT241018C02055000 | 2024-09-13 11:24AM EDT | 2,055.00 | 145.56 | 197.20 | 200.30 | 0.00 | - | 2 | 6 | 30.00% |
| RUT241018C02060000 | 2024-09-12 1:52PM EDT | 2,060.00 | 114.32 | 193.40 | 196.50 | 0.00 | - | 3 | 19 | 30.25% |
| RUT241018C02065000 | 2024-09-12 1:06PM EDT | 2,065.00 | 104.14 | 188.00 | 190.90 | 0.00 | - | 2 | 21 | 29.26% |
| RUT241018C02070000 | 2024-09-13 11:07AM EDT | 2,070.00 | 134.10 | 184.10 | 187.20 | 0.00 | - | 1 | 17 | 29.54% |
| RUT241018C02075000 | 2024-09-12 10:51AM EDT | 2,075.00 | 93.79 | 178.80 | 181.60 | 0.00 | - | 2 | 49 | 28.56% |
| RUT241018C02080000 | 2024-09-17 10:27AM EDT | 2,080.00 | 164.71 | 174.30 | 177.10 | 0.00 | - | 12 | 31 | 28.30% |
| RUT241018C02085000 | 2024-09-19 10:24AM EDT | 2,085.00 | 176.28 | 169.70 | 172.60 | 0.00 | - | 1 | 23 | 28.02% |
| RUT241018C02090000 | 2024-09-11 10:53AM EDT | 2,090.00 | 53.60 | 166.10 | 169.10 | 0.00 | - | 1 | 11 | 28.33% |
| RUT241018C02095000 | 2024-09-18 2:46PM EDT | 2,095.00 | 171.20 | 160.80 | 163.20 | 0.00 | - | 12 | 24 | 27.18% |
| RUT241018C02100000 | 2024-09-19 11:18AM EDT | 2,100.00 | 161.07 | 156.30 | 158.90 | 0.00 | - | 7 | 187 | 26.99% |
| RUT241018C02105000 | 2024-09-13 11:55AM EDT | 2,105.00 | 115.92 | 152.60 | 155.40 | 0.00 | - | 6 | 27 | 27.24% |
| RUT241018C02110000 | 2024-09-19 3:09PM EDT | 2,110.00 | 162.93 | 147.50 | 150.30 | 0.00 | - | 7 | 2,934 | 26.56% |
| RUT241018C02115000 | 2024-09-12 10:52AM EDT | 2,115.00 | 68.00 | 143.50 | 146.20 | 0.00 | - | 3 | 23 | 26.43% |
| RUT241018C02120000 | 2024-09-19 3:09PM EDT | 2,120.00 | 154.18 | 139.70 | 142.40 | 0.00 | - | 10 | 289 | 26.45% |
| RUT241018C02125000 | 2024-09-20 10:23AM EDT | 2,125.00 | 137.48 | 134.30 | 137.00 | +6.16 | +4.69% | 1 | 41 | 25.59% |
| RUT241018C02130000 | 2024-09-19 2:13PM EDT | 2,130.00 | 144.27 | 131.30 | 133.70 | 0.00 | - | 4 | 25 | 25.83% |
| RUT241018C02135000 | 2024-09-19 10:24AM EDT | 2,135.00 | 133.61 | 126.90 | 129.50 | 0.00 | - | 3 | 37 | 25.57% |
| RUT241018C02140000 | 2024-09-19 3:00PM EDT | 2,140.00 | 137.72 | 123.10 | 124.40 | 0.00 | - | 26 | 37 | 24.85% |
| RUT241018C02145000 | 2024-09-11 9:41AM EDT | 2,145.00 | 35.70 | 119.10 | 121.20 | 0.00 | - | 1 | 18 | 25.07% |
| RUT241018C02150000 | 2024-09-20 10:23AM EDT | 2,150.00 | 114.50 | 114.30 | 116.60 | -16.06 | -12.30% | 22 | 302 | 24.57% |
| RUT241018C02155000 | 2024-09-19 10:09AM EDT | 2,155.00 | 111.67 | 110.60 | 112.80 | 0.00 | - | 1 | 14 | 24.45% |
| RUT241018C02160000 | 2024-09-20 11:43AM EDT | 2,160.00 | 106.86 | 106.70 | 108.60 | -14.56 | -11.99% | 2 | 47 | 24.11% |
| RUT241018C02165000 | 2024-09-17 11:54AM EDT | 2,165.00 | 104.08 | 102.60 | 104.70 | 0.00 | - | 5 | 82 | 23.90% |
| RUT241018C02170000 | 2024-09-19 3:01PM EDT | 2,170.00 | 111.78 | 99.50 | 101.20 | 0.00 | - | 33 | 165 | 23.85% |
| RUT241018C02175000 | 2024-09-19 1:54PM EDT | 2,175.00 | 110.26 | 95.70 | 97.70 | 0.00 | - | 12 | 75 | 23.77% |
| RUT241018C02180000 | 2024-09-20 12:48PM EDT | 2,180.00 | 90.80 | 91.50 | 93.10 | -15.10 | -14.26% | 65 | 100 | 23.19% |
| RUT241018C02185000 | 2024-09-19 10:09AM EDT | 2,185.00 | 91.53 | 88.20 | 89.70 | 0.00 | - | 1 | 64 | 23.11% |
| RUT241018C02190000 | 2024-09-19 12:57PM EDT | 2,190.00 | 98.15 | 84.40 | 86.60 | 0.00 | - | 18 | 268 | 23.14% |
| RUT241018C02195000 | 2024-09-17 11:54AM EDT | 2,195.00 | 84.23 | 81.00 | 82.70 | 0.00 | - | 3 | 98 | 22.80% |
| RUT241018C02200000 | 2024-09-20 11:05AM EDT | 2,200.00 | 69.70 | 77.70 | 79.20 | -19.04 | -21.46% | 4 | 1,029 | 22.60% |
| RUT241018C02205000 | 2024-09-19 10:09AM EDT | 2,205.00 | 76.98 | 74.30 | 76.30 | 0.00 | - | 2 | 64 | 22.63% |
| RUT241018C02210000 | 2024-09-20 11:16AM EDT | 2,210.00 | 67.10 | 71.10 | 72.60 | -15.85 | -19.11% | 11 | 75 | 22.31% |
| RUT241018C02215000 | 2024-09-20 12:56PM EDT | 2,215.00 | 69.20 | 68.40 | 69.80 | -3.42 | -4.71% | 504 | 679 | 22.32% |
| RUT241018C02220000 | 2024-09-20 11:16AM EDT | 2,220.00 | 59.70 | 64.60 | 65.80 | -14.86 | -19.93% | 42 | 106 | 21.83% |
| RUT241018C02225000 | 2024-09-19 2:15PM EDT | 2,225.00 | 64.40 | 62.10 | 63.10 | -8.52 | -11.68% | 1 | 71 | 21.83% |
| RUT241018C02230000 | 2024-09-20 12:11PM EDT | 2,230.00 | 58.92 | 59.00 | 60.00 | -10.55 | -15.19% | 16 | 168 | 21.64% |
| RUT241018C02235000 | 2024-09-19 3:55PM EDT | 2,235.00 | 58.65 | 56.40 | 57.40 | -7.35 | -11.14% | 52 | 186 | 21.63% |
| RUT241018C02240000 | 2024-09-20 12:55PM EDT | 2,240.00 | 54.10 | 53.60 | 54.60 | -8.20 | -13.16% | 452 | 2,154 | 21.50% |
| RUT241018C02245000 | 2024-09-20 12:56PM EDT | 2,245.00 | 51.40 | 51.20 | 51.60 | -8.30 | -13.90% | 5,214 | 87 | 21.27% |
| RUT241018C02250000 | 2024-09-20 11:56AM EDT | 2,250.00 | 48.30 | 48.10 | 48.80 | -10.90 | -18.41% | 62 | 1,225 | 21.09% |
| RUT241018C02255000 | 2024-09-20 11:03AM EDT | 2,255.00 | 45.23 | 46.10 | 46.70 | -10.12 | -18.28% | 1 | 128 | 21.16% |
| RUT241018C02260000 | 2024-09-20 10:47AM EDT | 2,260.00 | 43.02 | 43.40 | 44.00 | -10.99 | -20.35% | 7 | 107 | 20.95% |
| RUT241018C02265000 | 2024-09-19 12:42PM EDT | 2,265.00 | 51.77 | 41.10 | 41.70 | 0.00 | - | 13 | 100 | 20.88% |
| RUT241018C02270000 | 2024-09-19 3:54PM EDT | 2,270.00 | 47.02 | 38.90 | 39.70 | 0.00 | - | 40 | 66 | 20.90% |
| RUT241018C02275000 | 2024-09-20 10:18AM EDT | 2,275.00 | 39.16 | 37.10 | 37.70 | -8.86 | -18.45% | 2 | 533 | 20.89% |
| RUT241018C02280000 | 2024-09-20 11:44AM EDT | 2,280.00 | 34.82 | 34.70 | 35.30 | -7.88 | -18.45% | 8 | 159 | 20.68% |
| RUT241018C02285000 | 2024-09-19 3:55PM EDT | 2,285.00 | 40.40 | 32.90 | 33.40 | 0.00 | - | 7 | 252 | 20.65% |
| RUT241018C02290000 | 2024-09-20 11:16AM EDT | 2,290.00 | 28.72 | 31.00 | 31.50 | -13.28 | -31.62% | 20 | 283 | 20.59% |
| RUT241018C02295000 | 2024-09-20 11:16AM EDT | 2,295.00 | 27.12 | 29.00 | 29.60 | -9.28 | -25.49% | 20 | 101 | 20.50% |
| RUT241018C02300000 | 2024-09-19 3:07PM EDT | 2,300.00 | 36.69 | 27.50 | 28.00 | 0.00 | - | 1,451 | 5,617 | 20.50% |
| RUT241018C02305000 | 2024-09-19 1:59PM EDT | 2,305.00 | 35.50 | 25.90 | 26.40 | 0.00 | - | 22 | 112 | 20.48% |
| RUT241018C02310000 | 2024-09-19 3:51PM EDT | 2,310.00 | 30.50 | 24.30 | 24.70 | 0.00 | - | 40 | 225 | 20.38% |
| RUT241018C02315000 | 2024-09-19 3:55PM EDT | 2,315.00 | 29.40 | 22.90 | 23.20 | 0.00 | - | 21 | 60 | 20.34% |
| RUT241018C02320000 | 2024-09-20 10:58AM EDT | 2,320.00 | 22.50 | 21.30 | 21.70 | -8.15 | -26.59% | 16 | 1,224 | 20.27% |
| RUT241018C02325000 | 2024-09-20 11:59AM EDT | 2,325.00 | 20.20 | 20.00 | 20.50 | -8.98 | -30.77% | 149 | 112 | 20.31% |
| RUT241018C02330000 | 2024-09-20 11:58AM EDT | 2,330.00 | 18.87 | 18.80 | 19.20 | -8.69 | -31.53% | 170 | 109 | 20.27% |
| RUT241018C02335000 | 2024-09-19 9:56AM EDT | 2,335.00 | 23.30 | 17.60 | 18.10 | 0.00 | - | 6 | 165 | 20.30% |
| RUT241018C02340000 | 2024-09-20 12:06PM EDT | 2,340.00 | 16.58 | 16.60 | 16.90 | -6.82 | -29.15% | 22 | 214 | 20.25% |
| RUT241018C02345000 | 2024-09-19 2:10PM EDT | 2,345.00 | 22.20 | 15.60 | 16.00 | 0.00 | - | 5 | 74 | 20.33% |
| RUT241018C02350000 | 2024-09-19 3:49PM EDT | 2,350.00 | 13.70 | 14.40 | 14.80 | -6.57 | -32.41% | 1 | 772 | 20.23% |
| RUT241018C02355000 | 2024-09-19 10:03AM EDT | 2,355.00 | 18.30 | 13.70 | 13.90 | 0.00 | - | 5 | 27 | 20.25% |
| RUT241018C02360000 | 2024-09-20 12:06PM EDT | 2,360.00 | 12.76 | 12.70 | 13.00 | -5.54 | -30.27% | 4 | 171 | 20.25% |
| RUT241018C02365000 | 2024-09-19 4:05PM EDT | 2,365.00 | 17.44 | 11.70 | 12.20 | 0.00 | - | 24 | 66 | 20.28% |
| RUT241018C02370000 | 2024-09-19 3:49PM EDT | 2,370.00 | 14.02 | 11.10 | 11.40 | -2.05 | -12.76% | 1 | 281 | 20.28% |
| RUT241018C02375000 | 2024-09-20 9:30AM EDT | 2,375.00 | 13.12 | 10.30 | 10.70 | -3.19 | -19.56% | 1 | 105 | 20.32% |
| RUT241018C02380000 | 2024-09-19 3:44PM EDT | 2,380.00 | 9.50 | 9.60 | 9.90 | -4.50 | -32.14% | 13 | 61 | 20.27% |
| RUT241018C02385000 | 2024-09-20 12:38PM EDT | 2,385.00 | 9.10 | 9.00 | 9.30 | -4.65 | -33.82% | 17 | 48 | 20.32% |
| RUT241018C02390000 | 2024-09-20 10:44AM EDT | 2,390.00 | 9.78 | 8.40 | 8.70 | -2.82 | -22.38% | 10 | 58 | 20.35% |
| RUT241018C02395000 | 2024-09-20 10:44AM EDT | 2,395.00 | 9.20 | 7.80 | 8.10 | -3.40 | -26.98% | 10 | 17 | 20.36% |
| RUT241018C02400000 | 2024-09-20 10:39AM EDT | 2,400.00 | 8.60 | 7.30 | 7.60 | -2.58 | -23.08% | 9 | 1,209 | 20.41% |
| RUT241018C02405000 | 2024-09-19 1:58PM EDT | 2,405.00 | 7.86 | 6.80 | 7.20 | -3.84 | -32.82% | 4 | 200 | 20.52% |
| RUT241018C02410000 | 2024-09-19 3:36PM EDT | 2,410.00 | 9.98 | 6.40 | 6.70 | 0.00 | - | 11 | 42 | 20.53% |
| RUT241018C02415000 | 2024-09-19 9:37AM EDT | 2,415.00 | 6.82 | 6.00 | 6.30 | -3.88 | -36.26% | 1 | 3,268 | 20.60% |
| RUT241018C02420000 | 2024-09-20 12:24PM EDT | 2,420.00 | 5.92 | 5.50 | 5.90 | -3.78 | -38.97% | 3 | 70 | 20.65% |
| RUT241018C02425000 | 2024-09-20 12:24PM EDT | 2,425.00 | 5.57 | 5.20 | 5.60 | -2.60 | -31.82% | 3 | 35 | 20.78% |
| RUT241018C02430000 | 2024-09-20 10:15AM EDT | 2,430.00 | 5.56 | 4.90 | 5.20 | -2.71 | -32.77% | 1 | 318 | 20.78% |
| RUT241018C02435000 | 2024-09-19 12:03PM EDT | 2,435.00 | 7.97 | 4.50 | 4.90 | 0.00 | - | 5 | 33 | 20.87% |
| RUT241018C02440000 | 2024-09-20 10:15AM EDT | 2,440.00 | 4.89 | 4.30 | 4.60 | -1.62 | -24.88% | 1 | 47 | 20.93% |
| RUT241018C02445000 | 2024-09-18 2:47PM EDT | 2,445.00 | 4.95 | 4.00 | 4.30 | -3.55 | -41.76% | 100 | 20 | 20.98% |
| RUT241018C02450000 | 2024-09-20 12:03PM EDT | 2,450.00 | 3.92 | 3.70 | 4.00 | -2.78 | -41.49% | 209 | 315 | 21.01% |
| RUT241018C02455000 | 2024-09-20 12:03PM EDT | 2,455.00 | 3.72 | 3.50 | 3.80 | -2.78 | -42.77% | 22 | 29 | 21.13% |
| RUT241018C02460000 | 2024-09-20 10:20AM EDT | 2,460.00 | 3.63 | 3.20 | 3.60 | -0.79 | -17.87% | 141 | 97 | 21.24% |
| RUT241018C02465000 | 2024-09-20 12:51PM EDT | 2,465.00 | 3.28 | 3.10 | 3.40 | -2.45 | -42.76% | 84 | 60 | 21.34% |
| RUT241018C02470000 | 2024-09-20 10:20AM EDT | 2,470.00 | 3.90 | 2.90 | 3.20 | -1.69 | -30.23% | 3 | 179 | 21.41% |
| RUT241018C02475000 | 2024-09-20 12:51PM EDT | 2,475.00 | 2.96 | 2.75 | 3.00 | -2.38 | -44.57% | 26 | 143 | 21.48% |
| RUT241018C02480000 | 2024-09-20 10:57AM EDT | 2,480.00 | 3.17 | 2.60 | 2.85 | -1.29 | -28.92% | 4 | 305 | 21.60% |
| RUT241018C02485000 | 2024-09-20 11:43AM EDT | 2,485.00 | 2.71 | 2.45 | 2.75 | -1.91 | -41.34% | 2 | 87 | 21.78% |
| RUT241018C02490000 | 2024-09-19 3:50PM EDT | 2,490.00 | 4.02 | 2.35 | 2.60 | 0.00 | - | 371 | 349 | 21.88% |
| RUT241018C02495000 | 2024-09-19 12:15PM EDT | 2,495.00 | 4.30 | 2.20 | 2.50 | 0.00 | - | 31 | 102 | 22.04% |
| RUT241018C02500000 | 2024-09-20 11:44AM EDT | 2,500.00 | 2.27 | 2.10 | 2.40 | -1.63 | -41.79% | 31 | 668 | 22.20% |
| RUT241018C02505000 | 2024-09-19 12:06PM EDT | 2,505.00 | 4.05 | 2.00 | 2.30 | 0.00 | - | 2 | 13 | 22.34% |
| RUT241018C02510000 | 2024-09-20 10:51AM EDT | 2,510.00 | 2.35 | 1.90 | 2.20 | -1.57 | -40.05% | 4 | 7 | 22.48% |
| RUT241018C02515000 | 2024-09-18 2:01PM EDT | 2,515.00 | 2.45 | 1.80 | 2.10 | -1.02 | -29.39% | 1 | 3 | 22.61% |
| RUT241018C02520000 | 2024-09-19 3:50PM EDT | 2,520.00 | 3.04 | 1.75 | 2.00 | 0.00 | - | 31 | 53 | 22.72% |
| RUT241018C02525000 | 2024-09-20 9:34AM EDT | 2,525.00 | 1.85 | 1.65 | 1.95 | -0.18 | -8.87% | 2 | 23 | 22.93% |
| RUT241018C02530000 | 2024-09-20 10:25AM EDT | 2,530.00 | 1.99 | 1.60 | 1.85 | -1.41 | -41.47% | 8 | 653 | 23.04% |
| RUT241018C02535000 | 2024-09-20 9:42AM EDT | 2,535.00 | 2.28 | 1.50 | 1.75 | -4.65 | -67.10% | 2 | 23 | 23.12% |
| RUT241018C02540000 | 2024-09-20 10:25AM EDT | 2,540.00 | 1.96 | 1.45 | 1.70 | -1.30 | -39.88% | 6 | 245 | 23.31% |
| RUT241018C02545000 | 2024-09-18 2:29PM EDT | 2,545.00 | 3.44 | 1.40 | 1.65 | 0.00 | - | 2 | 22 | 23.49% |
| RUT241018C02550000 | 2024-09-19 1:33PM EDT | 2,550.00 | 1.52 | 1.35 | 1.60 | -1.28 | -45.71% | 2 | 137 | 23.67% |
| RUT241018C02555000 | 2024-09-20 10:07AM EDT | 2,555.00 | 1.75 | 1.30 | 1.55 | -1.47 | -45.65% | 1 | 4 | 23.84% |
| RUT241018C02560000 | 2024-09-06 9:58AM EDT | 2,560.00 | 1.35 | 1.25 | 1.50 | 0.00 | - | 1 | 1 | 24.01% |
| RUT241018C02565000 | 2024-09-20 11:52AM EDT | 2,565.00 | 1.34 | 1.20 | 1.45 | -1.12 | -45.53% | 1 | 6 | 24.17% |
| RUT241018C02575000 | 2024-09-19 11:03AM EDT | 2,575.00 | 2.25 | 1.10 | 1.35 | 0.00 | - | 20 | 12 | 24.47% |
| RUT241018C02580000 | 2024-09-20 11:45AM EDT | 2,580.00 | 1.25 | 1.10 | 1.30 | -0.55 | -30.56% | 1 | 20 | 24.61% |
| RUT241018C02585000 | 2024-09-20 11:23AM EDT | 2,585.00 | 1.19 | 1.05 | 1.30 | -0.86 | -41.95% | 1 | 36 | 24.89% |
| RUT241018C02600000 | 2024-09-19 2:56PM EDT | 2,600.00 | 1.07 | 0.95 | 1.20 | -0.81 | -43.09% | 3 | 57 | 25.42% |
| RUT241018C02650000 | 2024-09-20 12:31PM EDT | 2,650.00 | 0.87 | 0.70 | 0.90 | -0.45 | -34.09% | 8 | 104 | 27.01% |
| RUT241018C02700000 | 2024-09-19 3:39PM EDT | 2,700.00 | 1.10 | 0.50 | 0.70 | 0.00 | - | 14 | 114 | 28.60% |
| RUT241018C02750000 | 2024-09-05 3:43PM EDT | 2,750.00 | 0.55 | 0.40 | 0.60 | 0.00 | - | 2 | 31 | 30.42% |
| RUT241018C02800000 | 2024-09-20 11:44AM EDT | 2,800.00 | 0.40 | 0.30 | 0.50 | -0.73 | -64.60% | 29 | 83 | 32.02% |
| RUT241018C02850000 | 2024-09-19 3:39PM EDT | 2,850.00 | 0.53 | 0.20 | 0.45 | 0.00 | - | 2 | 26 | 33.81% |
| RUT241018C02900000 | 2024-09-19 2:47PM EDT | 2,900.00 | 0.60 | 0.15 | 0.35 | 0.00 | - | 7 | 20 | 34.99% |
| RUT241018C02950000 | 2024-09-16 1:39PM EDT | 2,950.00 | 0.45 | 0.05 | 0.25 | 0.00 | - | 1 | 20 | 35.74% |
| RUT241018C03000000 | 2024-09-20 11:23AM EDT | 3,000.00 | 0.15 | 0.00 | 0.20 | -0.15 | -50.00% | 12 | 684 | 36.87% |
| RUT241018C03050000 | 2024-09-19 3:56PM EDT | 3,050.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 10 | 16 | 38.72% |
| RUT241018C03100000 | 2024-09-13 10:40AM EDT | 3,100.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 2 | 42 | 39.50% |
| RUT241018C03150000 | 2024-09-19 9:53AM EDT | 3,150.00 | 0.22 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 41.21% |
| RUT241018C03300000 | 2024-08-27 9:41AM EDT | 3,300.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 20 | 25 | 44.63% |
| RUT241018C03350000 | 2024-08-29 11:51AM EDT | 3,350.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 5 | 110 | 46.19% |
Opciones de ventapor18 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT241018P01150000 | 2024-09-11 12:05PM EDT | 1,150.00 | 0.33 | 0.00 | 0.10 | 0.00 | - | 17 | 26 | 72.85% |
| RUT241018P01200000 | 2024-07-18 9:32AM EDT | 1,200.00 | 2.00 | 0.00 | 1.15 | 0.00 | - | 1 | 1 | 85.25% |
| RUT241018P01250000 | 2024-09-18 2:10PM EDT | 1,250.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 19 | 66.21% |
| RUT241018P01300000 | 2024-09-20 10:18AM EDT | 1,300.00 | 0.10 | 0.00 | 0.15 | -0.62 | -86.11% | 1 | 12 | 62.01% |
| RUT241018P01350000 | 2024-09-17 11:56AM EDT | 1,350.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 58.01% |
| RUT241018P01400000 | 2024-09-19 10:32AM EDT | 1,400.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 8 | 55.37% |
| RUT241018P01450000 | 2024-09-19 1:21PM EDT | 1,450.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 3 | 16 | 51.47% |
| RUT241018P01500000 | 2024-09-20 12:48PM EDT | 1,500.00 | 0.20 | 0.05 | 0.20 | -0.09 | -31.03% | 2 | 41 | 50.88% |
| RUT241018P01550000 | 2024-09-18 4:03PM EDT | 1,550.00 | 0.68 | 0.15 | 0.35 | 0.00 | - | 30 | 32 | 49.78% |
| RUT241018P01600000 | 2024-09-18 4:03PM EDT | 1,600.00 | 0.40 | 0.20 | 0.40 | -0.46 | -53.49% | 2 | 104 | 46.51% |
| RUT241018P01650000 | 2024-09-20 11:52AM EDT | 1,650.00 | 0.50 | 0.30 | 0.50 | -0.14 | -21.87% | 26 | 89 | 43.73% |
| RUT241018P01700000 | 2024-09-20 11:23AM EDT | 1,700.00 | 0.65 | 0.45 | 0.65 | -0.11 | -14.47% | 38 | 1,119 | 41.15% |
| RUT241018P01750000 | 2024-09-19 3:52PM EDT | 1,750.00 | 0.78 | 0.55 | 0.80 | -0.20 | -20.41% | 5 | 245 | 38.27% |
| RUT241018P01800000 | 2024-09-19 3:52PM EDT | 1,800.00 | 0.96 | 0.80 | 1.00 | -0.28 | -22.58% | 2 | 1,027 | 35.44% |
| RUT241018P01850000 | 2024-09-20 12:41PM EDT | 1,850.00 | 1.30 | 1.05 | 1.30 | -0.37 | -22.16% | 14 | 264 | 32.76% |
| RUT241018P01900000 | 2024-09-20 12:41PM EDT | 1,900.00 | 1.67 | 1.50 | 1.75 | -0.61 | -26.75% | 11 | 504 | 30.19% |
| RUT241018P01915000 | 2024-09-20 12:41PM EDT | 1,915.00 | 1.87 | 1.65 | 1.90 | -0.47 | -20.09% | 15 | 412 | 29.36% |
| RUT241018P01920000 | 2024-09-20 10:26AM EDT | 1,920.00 | 2.05 | 1.75 | 1.95 | -0.57 | -21.76% | 109 | 820 | 29.08% |
| RUT241018P01925000 | 2024-09-20 12:33PM EDT | 1,925.00 | 2.10 | 1.80 | 2.05 | -0.65 | -23.64% | 9 | 250 | 28.91% |
| RUT241018P01930000 | 2024-09-19 3:37PM EDT | 1,930.00 | 2.67 | 1.85 | 2.10 | 0.00 | - | 5 | 103 | 28.61% |
| RUT241018P01935000 | 2024-09-19 1:46PM EDT | 1,935.00 | 2.77 | 1.95 | 2.10 | 0.00 | - | 16 | 48 | 28.20% |
| RUT241018P01940000 | 2024-09-20 9:50AM EDT | 1,940.00 | 2.70 | 2.00 | 2.25 | -0.17 | -5.92% | 1 | 211 | 28.13% |
| RUT241018P01945000 | 2024-09-19 3:38PM EDT | 1,945.00 | 2.90 | 2.10 | 2.35 | -0.09 | -3.01% | 3 | 73 | 27.92% |
| RUT241018P01950000 | 2024-09-20 9:35AM EDT | 1,950.00 | 2.75 | 2.15 | 2.40 | -0.32 | -10.42% | 8 | 688 | 27.61% |
| RUT241018P01955000 | 2024-09-20 11:52AM EDT | 1,955.00 | 2.71 | 2.25 | 2.50 | -0.47 | -14.78% | 5 | 233 | 27.39% |
| RUT241018P01960000 | 2024-09-20 11:44AM EDT | 1,960.00 | 2.71 | 2.40 | 2.65 | -1.07 | -28.31% | 3 | 384 | 27.26% |
| RUT241018P01965000 | 2024-09-20 11:45AM EDT | 1,965.00 | 2.85 | 2.50 | 2.75 | -0.92 | -24.40% | 1 | 109 | 27.02% |
| RUT241018P01970000 | 2024-09-20 11:41AM EDT | 1,970.00 | 3.14 | 2.60 | 2.85 | -0.26 | -7.65% | 2 | 152 | 26.78% |
| RUT241018P01975000 | 2024-09-19 3:41PM EDT | 1,975.00 | 3.58 | 2.70 | 2.95 | 0.00 | - | 29 | 138 | 26.52% |
| RUT241018P01980000 | 2024-09-20 11:41AM EDT | 1,980.00 | 3.45 | 2.80 | 3.10 | -0.71 | -17.07% | 7 | 244 | 26.35% |
| RUT241018P01985000 | 2024-09-20 12:51PM EDT | 1,985.00 | 3.06 | 2.95 | 3.20 | -3.70 | -54.73% | 26 | 146 | 26.07% |
| RUT241018P01990000 | 2024-09-20 11:31AM EDT | 1,990.00 | 4.10 | 3.10 | 3.40 | +0.11 | +2.76% | 143 | 396 | 25.96% |
| RUT241018P01995000 | 2024-09-20 12:51PM EDT | 1,995.00 | 3.34 | 3.20 | 3.50 | -1.83 | -35.40% | 85 | 86 | 25.67% |
| RUT241018P02000000 | 2024-09-20 12:53PM EDT | 2,000.00 | 3.55 | 3.40 | 3.70 | -0.69 | -15.54% | 263 | 2,636 | 25.52% |
| RUT241018P02005000 | 2024-09-20 12:14PM EDT | 2,005.00 | 4.05 | 3.50 | 3.90 | -1.93 | -32.27% | 210 | 119 | 25.35% |
| RUT241018P02010000 | 2024-09-20 12:34PM EDT | 2,010.00 | 4.16 | 3.70 | 4.00 | -0.43 | -9.37% | 511 | 184 | 25.04% |
| RUT241018P02015000 | 2024-09-20 12:54PM EDT | 2,015.00 | 4.05 | 3.90 | 4.20 | -1.42 | -24.40% | 592 | 133 | 24.85% |
| RUT241018P02020000 | 2024-09-20 12:34PM EDT | 2,020.00 | 4.53 | 4.10 | 4.40 | -0.47 | -9.40% | 737 | 296 | 24.66% |
| RUT241018P02025000 | 2024-09-20 12:54PM EDT | 2,025.00 | 4.44 | 4.30 | 4.60 | -0.89 | -15.51% | 489 | 100 | 24.44% |
| RUT241018P02030000 | 2024-09-20 12:47PM EDT | 2,030.00 | 4.81 | 4.50 | 4.90 | -0.89 | -15.61% | 234 | 524 | 24.34% |
| RUT241018P02035000 | 2024-09-20 12:47PM EDT | 2,035.00 | 5.02 | 4.80 | 5.10 | -0.68 | -11.93% | 281 | 3,412 | 24.10% |
| RUT241018P02040000 | 2024-09-20 12:46PM EDT | 2,040.00 | 5.25 | 5.00 | 5.40 | -0.95 | -15.32% | 86 | 492 | 23.96% |
| RUT241018P02045000 | 2024-09-20 12:41PM EDT | 2,045.00 | 5.70 | 5.30 | 5.70 | -2.93 | -33.95% | 118 | 176 | 23.80% |
| RUT241018P02050000 | 2024-09-20 12:55PM EDT | 2,050.00 | 5.80 | 5.60 | 6.00 | -0.73 | -11.18% | 93 | 568 | 23.62% |
| RUT241018P02055000 | 2024-09-20 12:55PM EDT | 2,055.00 | 6.10 | 5.90 | 6.30 | -0.75 | -10.95% | 106 | 115 | 23.43% |
| RUT241018P02060000 | 2024-09-20 11:30AM EDT | 2,060.00 | 9.10 | 6.10 | 6.50 | +1.50 | +19.74% | 181 | 368 | 23.13% |
| RUT241018P02065000 | 2024-09-20 12:20PM EDT | 2,065.00 | 7.25 | 6.50 | 6.90 | -0.70 | -8.81% | 164 | 139 | 23.00% |
| RUT241018P02070000 | 2024-09-20 12:31PM EDT | 2,070.00 | 7.46 | 6.80 | 7.20 | -0.57 | -7.10% | 210 | 2,160 | 22.77% |
| RUT241018P02075000 | 2024-09-20 10:40AM EDT | 2,075.00 | 7.50 | 7.30 | 7.70 | -2.38 | -24.09% | 12 | 396 | 22.69% |
| RUT241018P02080000 | 2024-09-20 12:35PM EDT | 2,080.00 | 8.40 | 7.80 | 8.10 | -0.17 | -1.98% | 68 | 403 | 22.51% |
| RUT241018P02085000 | 2024-09-20 11:16AM EDT | 2,085.00 | 8.60 | 8.20 | 8.40 | -0.70 | -7.53% | 27 | 73 | 22.23% |
| RUT241018P02090000 | 2024-09-20 10:25AM EDT | 2,090.00 | 9.00 | 8.70 | 9.10 | -0.50 | -5.26% | 12 | 351 | 22.25% |
| RUT241018P02095000 | 2024-09-20 10:47AM EDT | 2,095.00 | 9.47 | 9.20 | 9.60 | -0.43 | -4.34% | 5 | 51 | 22.08% |
| RUT241018P02100000 | 2024-09-20 12:33PM EDT | 2,100.00 | 10.26 | 9.70 | 10.00 | -0.14 | -1.35% | 44 | 1,492 | 21.83% |
| RUT241018P02105000 | 2024-09-20 10:37AM EDT | 2,105.00 | 10.36 | 10.20 | 10.60 | -4.35 | -29.57% | 158 | 89 | 21.70% |
| RUT241018P02110000 | 2024-09-20 11:02AM EDT | 2,110.00 | 11.73 | 10.90 | 11.30 | +0.25 | +2.18% | 4 | 439 | 21.62% |
| RUT241018P02115000 | 2024-09-20 11:10AM EDT | 2,115.00 | 12.74 | 11.50 | 11.70 | -0.02 | -0.16% | 4 | 110 | 21.31% |
| RUT241018P02120000 | 2024-09-20 12:53PM EDT | 2,120.00 | 12.36 | 12.00 | 12.40 | -0.62 | -4.78% | 54 | 418 | 21.19% |
| RUT241018P02125000 | 2024-09-20 12:55PM EDT | 2,125.00 | 13.10 | 12.80 | 13.20 | -0.46 | -3.39% | 14 | 357 | 21.10% |
| RUT241018P02130000 | 2024-09-20 12:33PM EDT | 2,130.00 | 14.41 | 13.90 | 14.10 | +0.29 | +2.05% | 101 | 1,880 | 21.04% |
| RUT241018P02135000 | 2024-09-19 10:09AM EDT | 2,135.00 | 16.60 | 14.50 | 14.90 | -2.85 | -14.65% | 1 | 62 | 20.90% |
| RUT241018P02140000 | 2024-09-20 12:29PM EDT | 2,140.00 | 16.02 | 15.30 | 15.80 | +0.05 | +0.31% | 169 | 506 | 20.79% |
| RUT241018P02145000 | 2024-09-19 3:57PM EDT | 2,145.00 | 16.80 | 16.00 | 16.40 | 0.00 | - | 435 | 475 | 20.49% |
| RUT241018P02150000 | 2024-09-20 10:19AM EDT | 2,150.00 | 20.00 | 17.10 | 17.60 | +2.58 | +14.81% | 32 | 1,557 | 20.49% |
| RUT241018P02155000 | 2024-09-20 9:35AM EDT | 2,155.00 | 20.20 | 18.00 | 18.60 | +1.86 | +10.14% | 7 | 38 | 20.36% |
| RUT241018P02160000 | 2024-09-20 11:33AM EDT | 2,160.00 | 23.24 | 19.20 | 19.60 | +3.54 | +17.97% | 27 | 178 | 20.20% |
| RUT241018P02165000 | 2024-09-20 9:43AM EDT | 2,165.00 | 22.10 | 20.30 | 20.80 | -2.89 | -11.56% | 12 | 66 | 20.11% |
| RUT241018P02170000 | 2024-09-20 11:32AM EDT | 2,170.00 | 26.36 | 21.50 | 21.90 | +4.16 | +18.74% | 13 | 300 | 19.95% |
| RUT241018P02175000 | 2024-09-20 10:12AM EDT | 2,175.00 | 26.10 | 22.60 | 23.00 | +2.32 | +9.76% | 9 | 323 | 19.76% |
| RUT241018P02180000 | 2024-09-20 10:26AM EDT | 2,180.00 | 25.82 | 24.00 | 24.50 | +2.06 | +8.67% | 6 | 898 | 19.73% |
| RUT241018P02185000 | 2024-09-20 11:51AM EDT | 2,185.00 | 26.80 | 25.20 | 25.80 | +0.76 | +2.92% | 11 | 124 | 19.58% |
| RUT241018P02190000 | 2024-09-20 12:39PM EDT | 2,190.00 | 27.62 | 26.50 | 27.00 | +1.30 | +4.94% | 61 | 616 | 19.36% |
| RUT241018P02195000 | 2024-09-20 10:13AM EDT | 2,195.00 | 32.40 | 28.10 | 28.50 | +2.30 | +7.64% | 1 | 43 | 19.24% |
| RUT241018P02200000 | 2024-09-20 12:39PM EDT | 2,200.00 | 30.67 | 29.90 | 30.40 | +1.56 | +5.36% | 69 | 1,744 | 19.27% |
| RUT241018P02205000 | 2024-09-20 12:56PM EDT | 2,205.00 | 31.60 | 31.10 | 31.70 | +0.90 | +2.93% | 6 | 110 | 19.00% |
| RUT241018P02210000 | 2024-09-20 12:36PM EDT | 2,210.00 | 34.68 | 32.80 | 33.40 | +1.88 | +5.73% | 62 | 204 | 18.88% |
| RUT241018P02215000 | 2024-09-20 11:55AM EDT | 2,215.00 | 37.30 | 35.10 | 35.60 | +3.40 | +10.03% | 36 | 182 | 18.93% |
| RUT241018P02220000 | 2024-09-20 12:36PM EDT | 2,220.00 | 38.48 | 36.80 | 37.40 | +1.65 | +4.48% | 73 | 213 | 18.78% |
| RUT241018P02225000 | 2024-09-20 11:35AM EDT | 2,225.00 | 43.92 | 38.70 | 39.40 | +6.12 | +16.19% | 4 | 65 | 18.68% |
| RUT241018P02230000 | 2024-09-20 11:35AM EDT | 2,230.00 | 46.17 | 40.80 | 41.40 | +6.63 | +16.77% | 6 | 232 | 18.55% |
| RUT241018P02235000 | 2024-09-20 10:08AM EDT | 2,235.00 | 47.15 | 42.90 | 43.60 | +5.11 | +12.16% | 21 | 120 | 18.47% |
| RUT241018P02240000 | 2024-09-20 12:29PM EDT | 2,240.00 | 46.49 | 45.20 | 45.90 | +2.10 | +4.73% | 70 | 530 | 18.39% |
| RUT241018P02245000 | 2024-09-20 11:31AM EDT | 2,245.00 | 55.07 | 47.10 | 47.80 | +0.97 | +1.79% | 6 | 30 | 18.12% |
| RUT241018P02250000 | 2024-09-20 11:54AM EDT | 2,250.00 | 52.80 | 49.30 | 50.00 | +4.06 | +8.33% | 9 | 913 | 17.94% |
| RUT241018P02255000 | 2024-09-20 11:03AM EDT | 2,255.00 | 55.31 | 52.30 | 53.00 | +4.41 | +8.66% | 7 | 22 | 18.04% |
| RUT241018P02260000 | 2024-09-20 11:32AM EDT | 2,260.00 | 63.92 | 54.10 | 55.00 | +11.82 | +22.69% | 3 | 121 | 17.70% |
| RUT241018P02265000 | 2024-09-18 3:21PM EDT | 2,265.00 | 80.02 | 56.80 | 57.70 | 0.00 | - | 7 | 24 | 17.61% |
| RUT241018P02270000 | 2024-09-20 12:53PM EDT | 2,270.00 | 60.42 | 60.00 | 61.00 | +2.22 | +3.81% | 15 | 143 | 17.72% |
| RUT241018P02275000 | 2024-09-20 12:55PM EDT | 2,275.00 | 63.40 | 62.80 | 64.00 | -22.30 | -25.44% | 2 | 15 | 17.68% |
| RUT241018P02280000 | 2024-09-19 4:07PM EDT | 2,280.00 | 73.50 | 65.10 | 66.20 | +11.23 | +18.03% | 2 | 70 | 17.27% |
| RUT241018P02285000 | 2024-08-30 3:39PM EDT | 2,285.00 | 99.30 | 68.80 | 70.10 | 0.00 | - | 30 | 33 | 17.53% |
| RUT241018P02290000 | 2024-09-20 10:49AM EDT | 2,290.00 | 73.30 | 71.80 | 73.20 | -128.47 | -63.67% | 1 | 126 | 17.42% |
| RUT241018P02300000 | 2024-09-20 11:47AM EDT | 2,300.00 | 80.51 | 78.10 | 79.70 | +3.41 | +4.42% | 1 | 10 | 17.22% |
| RUT241018P02305000 | 2024-09-19 2:49PM EDT | 2,305.00 | 78.70 | 81.30 | 83.30 | 0.00 | - | 1 | 21 | 17.22% |
| RUT241018P02325000 | 2024-09-20 12:38PM EDT | 2,325.00 | 97.20 | 94.70 | 96.90 | +7.20 | +8.00% | 21 | 8 | 16.41% |
| RUT241018P02345000 | 2024-09-10 11:05AM EDT | 2,345.00 | 251.73 | 110.30 | 112.80 | 0.00 | - | 1 | 2 | 16.11% |
| RUT241018P02350000 | 2024-09-18 1:29PM EDT | 2,350.00 | 152.00 | 113.50 | 116.00 | 0.00 | - | 3 | 23 | 15.38% |
| RUT241018P02395000 | 2024-08-01 10:20AM EDT | 2,395.00 | 183.67 | 173.00 | 188.80 | 0.00 | - | - | 1 | 35.28% |
| RUT241018P02400000 | 2024-09-19 11:18AM EDT | 2,400.00 | 160.43 | 156.00 | 159.00 | 0.00 | - | - | 7 | 0.00% |
| RUT241018P02435000 | 2024-08-21 2:42PM EDT | 2,435.00 | 259.27 | 188.80 | 192.00 | 0.00 | - | - | 1 | 0.00% |
| RUT241018P02450000 | 2024-09-10 12:19PM EDT | 2,450.00 | 366.11 | 201.90 | 205.20 | 0.00 | - | 1 | 1 | 0.00% |
| RUT241018P02600000 | 2024-07-22 4:05PM EDT | 2,600.00 | 360.00 | 408.60 | 413.30 | 0.00 | - | - | 1 | 64.92% |
© 2024 Yahoo. Todos los derechos reservados.