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 comprapor31 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW250131C01940000 | 2024-08-19 12:01PM EDT | 1,940.00 | 286.08 | 237.90 | 241.80 | 0.00 | - | 20 | 0 | 30.42% |
| RUTW250131C01950000 | 2024-08-30 12:46PM EDT | 1,950.00 | 242.96 | 230.60 | 234.50 | -65.32 | -21.19% | 2 | 94 | 30.16% |
| RUTW250131C01960000 | 2024-08-19 12:01PM EDT | 1,960.00 | 270.38 | 223.40 | 227.20 | 0.00 | - | 20 | 20 | 29.90% |
| RUTW250131C01980000 | 2024-08-12 11:49AM EDT | 1,980.00 | 192.61 | 209.20 | 212.90 | 0.00 | - | - | 1 | 29.38% |
| RUTW250131C01990000 | 2024-08-12 12:36PM EDT | 1,990.00 | 188.09 | 202.30 | 206.00 | 0.00 | - | - | 42 | 29.14% |
| RUTW250131C02000000 | 2024-09-06 10:59AM EDT | 2,000.00 | 213.50 | 195.50 | 199.10 | -16.76 | -7.28% | 186 | 190 | 28.89% |
| RUTW250131C02010000 | 2024-08-15 12:41PM EDT | 2,010.00 | 227.94 | 188.70 | 192.40 | 0.00 | - | 2 | 63 | 28.67% |
| RUTW250131C02020000 | 2024-08-15 12:45PM EDT | 2,020.00 | 220.74 | 182.10 | 185.70 | 0.00 | - | 2 | 56 | 28.42% |
| RUTW250131C02030000 | 2024-08-15 12:34PM EDT | 2,030.00 | 215.63 | 175.70 | 179.20 | 0.00 | - | 2 | 75 | 28.20% |
| RUTW250131C02040000 | 2024-08-12 12:01PM EDT | 2,040.00 | 159.83 | 169.30 | 172.70 | 0.00 | - | - | 7 | 27.96% |
| RUTW250131C02050000 | 2024-09-06 2:44PM EDT | 2,050.00 | 165.01 | 163.10 | 166.40 | -35.13 | -17.55% | 3 | 253 | 27.73% |
| RUTW250131C02060000 | 2024-08-16 12:29PM EDT | 2,060.00 | 189.86 | 156.90 | 160.20 | 0.00 | - | 2 | 22 | 27.51% |
| RUTW250131C02070000 | 2024-08-15 9:30AM EDT | 2,070.00 | 175.44 | 150.90 | 154.30 | 0.00 | - | 4 | 16 | 27.33% |
| RUTW250131C02080000 | 2024-08-15 11:02AM EDT | 2,080.00 | 174.56 | 145.10 | 148.20 | 0.00 | - | 1 | 1 | 27.09% |
| RUTW250131C02090000 | 2024-08-13 11:40AM EDT | 2,090.00 | 137.70 | 139.30 | 142.60 | 0.00 | - | - | 19 | 26.92% |
| RUTW250131C02100000 | 2024-09-06 2:44PM EDT | 2,100.00 | 135.42 | 133.70 | 137.00 | -29.67 | -17.97% | 1 | 220 | 26.74% |
| RUTW250131C02110000 | 2024-08-13 11:09AM EDT | 2,110.00 | 127.18 | 128.20 | 131.50 | 0.00 | - | - | 13 | 26.55% |
| RUTW250131C02120000 | 2024-08-13 11:07AM EDT | 2,120.00 | 121.94 | 122.90 | 126.10 | 0.00 | - | - | 79 | 26.36% |
| RUTW250131C02130000 | 2024-08-19 10:51AM EDT | 2,130.00 | 151.87 | 117.70 | 120.90 | 0.00 | - | 1 | 1 | 26.19% |
| RUTW250131C02140000 | 2024-09-06 2:08PM EDT | 2,140.00 | 115.96 | 112.60 | 115.70 | -72.19 | -38.37% | 2 | 2 | 26.00% |
| RUTW250131C02150000 | 2024-09-06 2:44PM EDT | 2,150.00 | 109.17 | 107.70 | 110.40 | -25.04 | -18.66% | 1 | 105 | 25.76% |
| RUTW250131C02160000 | 2024-08-30 11:36AM EDT | 2,160.00 | 120.00 | 102.90 | 106.00 | -41.07 | -25.50% | 1 | 1 | 25.68% |
| RUTW250131C02170000 | 2024-08-23 12:22PM EDT | 2,170.00 | 171.86 | 98.30 | 101.30 | 0.00 | - | 1 | 0 | 25.51% |
| RUTW250131C02200000 | 2024-09-06 2:44PM EDT | 2,200.00 | 86.48 | 85.20 | 88.10 | -18.51 | -17.63% | 1 | 129 | 25.06% |
| RUTW250131C02220000 | 2024-08-05 12:22PM EDT | 2,220.00 | 87.74 | 98.50 | 100.90 | 0.00 | - | 1 | 1 | 28.89% |
| RUTW250131C02230000 | 2024-08-19 10:51AM EDT | 2,230.00 | 100.04 | 73.50 | 76.20 | 0.00 | - | 1 | 2 | 24.66% |
| RUTW250131C02240000 | 2024-08-05 9:30AM EDT | 2,240.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| RUTW250131C02250000 | 2024-09-05 3:46PM EDT | 2,250.00 | 81.63 | 66.30 | 69.00 | 0.00 | - | 3 | 6 | 24.42% |
| RUTW250131C02270000 | 2024-08-23 12:22PM EDT | 2,270.00 | 116.66 | 59.80 | 62.40 | 0.00 | - | 1 | 1 | 24.22% |
| RUTW250131C02290000 | 2024-08-19 2:21PM EDT | 2,290.00 | 79.27 | 53.70 | 56.30 | 0.00 | - | 10 | 5 | 24.03% |
| RUTW250131C02300000 | 2024-09-05 9:56AM EDT | 2,300.00 | 66.98 | 50.90 | 53.40 | 0.00 | - | 1 | 12 | 23.93% |
| RUTW250131C02310000 | 2024-08-13 1:02PM EDT | 2,310.00 | 54.30 | 48.20 | 50.70 | 0.00 | - | - | 21 | 23.85% |
| RUTW250131C02350000 | 2024-09-05 3:46PM EDT | 2,350.00 | 48.91 | 38.70 | 41.00 | 0.00 | - | 4 | 8 | 23.58% |
| RUTW250131C02360000 | 2024-08-21 3:46PM EDT | 2,360.00 | 59.50 | 36.60 | 38.90 | 0.00 | - | - | 7 | 23.54% |
| RUTW250131C02380000 | 2024-09-03 10:36AM EDT | 2,380.00 | 53.55 | 32.70 | 34.90 | 0.00 | - | 1 | 1 | 23.44% |
| RUTW250131C02390000 | 2024-08-19 3:05PM EDT | 2,390.00 | 49.60 | 30.90 | 33.10 | 0.00 | - | 16 | 16 | 23.40% |
| RUTW250131C02400000 | 2024-09-03 2:45PM EDT | 2,400.00 | 41.88 | 29.20 | 31.40 | 0.00 | - | 1 | 10 | 23.38% |
| RUTW250131C02450000 | 2024-09-05 3:46PM EDT | 2,450.00 | 28.34 | 21.90 | 23.90 | 0.00 | - | 2 | 4 | 23.25% |
| RUTW250131C02500000 | 2024-09-03 10:36AM EDT | 2,500.00 | 28.60 | 16.50 | 18.20 | 0.00 | - | 1 | 3 | 23.21% |
| RUTW250131C02550000 | 2024-08-29 1:55PM EDT | 2,550.00 | 29.60 | 12.40 | 14.00 | 0.00 | - | - | 20 | 23.28% |
| RUTW250131C02650000 | 2024-08-30 9:52AM EDT | 2,650.00 | 15.95 | 7.10 | 8.60 | 0.00 | - | 2 | 3 | 23.70% |
| RUTW250131C02700000 | 2024-08-27 10:40AM EDT | 2,700.00 | 13.30 | 5.60 | 7.00 | 0.00 | - | 1 | 19 | 24.09% |
| RUTW250131C02750000 | 2024-08-19 12:49PM EDT | 2,750.00 | 5.10 | 4.50 | 5.80 | -3.21 | -38.63% | 1 | 4 | 24.54% |
| RUTW250131C02800000 | 2024-09-04 10:33AM EDT | 2,800.00 | 5.90 | 3.60 | 4.90 | 0.00 | - | 5 | 23 | 25.04% |
| RUTW250131C03000000 | 2024-09-04 9:58AM EDT | 3,000.00 | 3.20 | 1.85 | 2.85 | 0.00 | - | 10 | 17 | 27.27% |
| RUTW250131C03250000 | 2024-08-01 2:32PM EDT | 3,250.00 | 3.00 | 1.50 | 2.45 | 0.00 | - | - | 1 | 31.52% |
Opciones de ventapor31 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW250131P01150000 | 2024-09-04 1:42PM EDT | 1,150.00 | 3.50 | 3.00 | 4.00 | +0.18 | +5.42% | 1 | 11 | 47.47% |
| RUTW250131P01200000 | 2024-09-04 1:42PM EDT | 1,200.00 | 3.81 | 3.60 | 4.60 | 0.00 | - | 15 | 15 | 45.47% |
| RUTW250131P01400000 | 2024-08-15 11:31AM EDT | 1,400.00 | 4.83 | 7.00 | 8.20 | 0.00 | - | 1 | 3 | 38.15% |
| RUTW250131P01450000 | 2024-08-05 10:17AM EDT | 1,450.00 | 27.30 | 7.60 | 8.70 | 0.00 | - | - | 0 | 35.76% |
| RUTW250131P01500000 | 2024-08-30 2:13PM EDT | 1,500.00 | 6.31 | 9.90 | 11.20 | 0.00 | - | 5 | 5 | 34.86% |
| RUTW250131P01550000 | 2024-09-05 3:56PM EDT | 1,550.00 | 10.77 | 11.90 | 13.30 | 0.00 | - | 2 | 4 | 33.38% |
| RUTW250131P01600000 | 2024-08-23 1:32PM EDT | 1,600.00 | 8.76 | 14.40 | 15.80 | 0.00 | - | 560 | 940 | 31.91% |
| RUTW250131P01650000 | 2024-08-23 1:48PM EDT | 1,650.00 | 17.85 | 17.40 | 19.00 | +7.42 | +71.14% | 1 | 414 | 30.56% |
| RUTW250131P01700000 | 2024-08-27 2:35PM EDT | 1,700.00 | 12.70 | 21.10 | 22.90 | 0.00 | - | 3 | 232 | 29.24% |
| RUTW250131P01750000 | 2024-08-29 3:09PM EDT | 1,750.00 | 15.10 | 25.90 | 27.90 | 0.00 | - | 1 | 4 | 28.03% |
| RUTW250131P01800000 | 2024-09-05 3:56PM EDT | 1,800.00 | 26.87 | 32.00 | 34.10 | 0.00 | - | 1 | 4 | 26.88% |
| RUTW250131P01850000 | 2024-09-06 2:49PM EDT | 1,850.00 | 40.20 | 39.70 | 41.80 | +8.35 | +26.22% | 1 | 905 | 25.78% |
| RUTW250131P01900000 | 2024-09-05 9:32AM EDT | 1,900.00 | 38.95 | 49.00 | 51.20 | 0.00 | - | 3 | 125 | 24.70% |
| RUTW250131P01910000 | 2024-08-30 10:00AM EDT | 1,910.00 | 26.81 | 50.80 | 53.40 | 0.00 | - | 1 | 1 | 24.51% |
| RUTW250131P01950000 | 2024-08-21 3:36PM EDT | 1,950.00 | 39.60 | 60.40 | 62.80 | 0.00 | - | 1 | 2 | 23.68% |
| RUTW250131P01960000 | 2024-08-29 12:09PM EDT | 1,960.00 | 32.00 | 63.00 | 65.30 | 0.00 | - | 3 | 1 | 23.46% |
| RUTW250131P01970000 | 2024-08-01 3:06PM EDT | 1,970.00 | 55.10 | 32.80 | 35.00 | 0.00 | - | - | 2 | 15.97% |
| RUTW250131P01980000 | 2024-08-05 9:49AM EDT | 1,980.00 | 130.32 | 48.10 | 49.20 | 0.00 | - | 8 | 8 | 18.45% |
| RUTW250131P02000000 | 2024-09-06 2:43PM EDT | 2,000.00 | 74.93 | 73.80 | 76.60 | +11.11 | +17.41% | 1 | 51 | 22.63% |
| RUTW250131P02010000 | 2024-08-05 10:04AM EDT | 2,010.00 | 0.01 | 61.70 | 63.80 | 0.00 | - | - | 40 | 19.20% |
| RUTW250131P02020000 | 2024-08-06 10:07AM EDT | 2,020.00 | 113.18 | 64.30 | 66.40 | 0.00 | - | - | 2 | 18.91% |
| RUTW250131P02030000 | 2024-08-06 10:07AM EDT | 2,030.00 | 116.86 | 67.10 | 69.20 | 0.00 | - | - | 2 | 18.64% |
| RUTW250131P02050000 | 2024-09-06 10:40AM EDT | 2,050.00 | 86.77 | 90.20 | 93.10 | +30.37 | +53.85% | 1 | 252 | 21.58% |
| RUTW250131P02060000 | 2024-08-27 9:55AM EDT | 2,060.00 | 56.54 | 93.80 | 96.80 | 0.00 | - | 1 | 0 | 21.37% |
| RUTW250131P02070000 | 2024-08-23 10:14AM EDT | 2,070.00 | 58.00 | 97.60 | 100.60 | 0.00 | - | 1 | 1 | 21.16% |
| RUTW250131P02090000 | 2024-09-06 3:40PM EDT | 2,090.00 | 105.68 | 105.50 | 108.50 | +15.25 | +16.86% | 50 | 50 | 20.72% |
| RUTW250131P02100000 | 2024-09-05 12:10PM EDT | 2,100.00 | 108.25 | 109.60 | 112.70 | +13.25 | +13.95% | 3 | 11 | 20.51% |
| RUTW250131P02110000 | 2024-08-02 10:00AM EDT | 2,110.00 | 122.96 | 62.00 | 64.70 | 0.00 | - | 1 | 1 | 10.37% |
| RUTW250131P02150000 | 2024-09-06 12:06PM EDT | 2,150.00 | 134.48 | 132.40 | 135.60 | +23.84 | +21.55% | 2 | 10 | 19.40% |
| RUTW250131P02180000 | 2024-09-04 9:32AM EDT | 2,180.00 | 122.90 | 147.70 | 151.20 | 0.00 | - | 1 | 1 | 18.72% |
| RUTW250131P02190000 | 2024-09-06 3:40PM EDT | 2,190.00 | 153.22 | 153.10 | 156.60 | +20.48 | +15.43% | 50 | 54 | 18.47% |
| RUTW250131P02200000 | 2024-09-06 11:41AM EDT | 2,200.00 | 159.24 | 158.70 | 162.30 | +41.19 | +34.89% | 12 | 8 | 18.25% |
| RUTW250131P02210000 | 2024-08-02 10:00AM EDT | 2,210.00 | 171.56 | 96.30 | 99.30 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW250131P02220000 | 2024-08-19 2:25PM EDT | 2,220.00 | 125.31 | 170.20 | 174.00 | 0.00 | - | 2 | 1 | 17.74% |
| RUTW250131P02230000 | 2024-08-26 11:57AM EDT | 2,230.00 | 106.85 | 176.20 | 180.00 | 0.00 | - | - | 13 | 17.47% |
| RUTW250131P02250000 | 2024-09-06 11:40AM EDT | 2,250.00 | 187.71 | 188.60 | 192.60 | +20.83 | +12.48% | 60 | 23 | 16.91% |
| RUTW250131P02300000 | 2024-09-06 12:02PM EDT | 2,300.00 | 223.97 | 222.00 | 226.30 | +27.44 | +13.96% | 77 | 60 | 15.16% |
| RUTW250131P02310000 | 2024-08-29 11:01AM EDT | 2,310.00 | 151.09 | 229.00 | 233.40 | 0.00 | - | - | 7 | 14.70% |
| RUTW250131P02350000 | 2024-09-05 11:30AM EDT | 2,350.00 | 232.81 | 258.50 | 263.10 | 0.00 | - | 28 | 30 | 12.03% |
| RUTW250131P02400000 | 2024-08-30 11:07AM EDT | 2,400.00 | 206.50 | 297.90 | 302.70 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.