Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 12:18PM EDT. Mercado abierto.
Opciones de comprapor28 de febrero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW250228C01950000 | 2024-09-11 11:25AM EDT | 1,950.00 | 223.92 | 321.90 | 325.70 | 0.00 | - | 2 | 5 | 31.59% |
| RUTW250228C01960000 | 2024-09-11 11:27AM EDT | 1,960.00 | 218.38 | 313.40 | 317.10 | 0.00 | - | - | 2 | 31.22% |
| RUTW250228C02000000 | 2024-09-09 3:24PM EDT | 2,000.00 | 213.16 | 280.50 | 283.80 | 0.00 | - | 6 | 43 | 29.87% |
| RUTW250228C02030000 | 2024-09-20 11:15AM EDT | 2,030.00 | 283.89 | 257.50 | 260.70 | 0.00 | - | 4 | 2 | 29.15% |
| RUTW250228C02040000 | 2024-09-24 4:09PM EDT | 2,040.00 | 263.73 | 249.80 | 253.00 | 0.00 | - | 48 | 31 | 28.88% |
| RUTW250228C02050000 | 2024-10-07 10:31AM EDT | 2,050.00 | 234.47 | 242.20 | 245.20 | 0.00 | - | 2 | 102 | 28.58% |
| RUTW250228C02060000 | 2024-09-20 10:16AM EDT | 2,060.00 | 262.89 | 234.00 | 237.00 | 0.00 | - | 6 | 8 | 28.18% |
| RUTW250228C02070000 | 2024-09-26 9:42AM EDT | 2,070.00 | 240.45 | 226.90 | 230.10 | 0.00 | - | - | 4 | 28.03% |
| RUTW250228C02090000 | 2024-09-25 2:48PM EDT | 2,090.00 | 210.84 | 212.70 | 215.60 | 0.00 | - | - | 32 | 27.55% |
| RUTW250228C02100000 | 2024-10-08 1:39PM EDT | 2,100.00 | 197.17 | 205.20 | 208.30 | 0.00 | - | 12 | 39 | 27.27% |
| RUTW250228C02110000 | 2024-09-24 11:59AM EDT | 2,110.00 | 208.36 | 198.60 | 201.70 | 0.00 | - | - | 1 | 27.12% |
| RUTW250228C02140000 | 2024-10-07 3:46PM EDT | 2,140.00 | 169.70 | 178.30 | 181.00 | 0.00 | - | 2 | 7 | 26.38% |
| RUTW250228C02150000 | 2024-09-25 12:01PM EDT | 2,150.00 | 176.60 | 171.20 | 173.90 | 0.00 | - | 36 | 59 | 26.06% |
| RUTW250228C02180000 | 2024-09-27 3:27PM EDT | 2,180.00 | 166.86 | 152.40 | 155.60 | 0.00 | - | 2 | 1 | 25.55% |
| RUTW250228C02190000 | 2024-09-19 11:23AM EDT | 2,190.00 | 180.25 | 146.40 | 149.20 | 0.00 | - | - | 0 | 25.29% |
| RUTW250228C02200000 | 2024-09-16 11:20AM EDT | 2,200.00 | 139.45 | 141.00 | 143.70 | 0.00 | - | 10 | 11 | 25.17% |
| RUTW250228C02250000 | 2024-09-27 12:43PM EDT | 2,250.00 | 130.91 | 114.00 | 116.30 | 0.00 | - | 1 | 5 | 24.30% |
| RUTW250228C02300000 | 2024-10-07 9:31AM EDT | 2,300.00 | 90.39 | 91.10 | 92.80 | 0.00 | - | 2 | 65 | 23.61% |
| RUTW250228C02350000 | 2024-09-27 12:43PM EDT | 2,350.00 | 85.15 | 70.70 | 72.50 | 0.00 | - | 1 | 0 | 22.97% |
| RUTW250228C02370000 | 2024-10-03 9:49AM EDT | 2,370.00 | 56.03 | 63.80 | 65.40 | 0.00 | - | 4 | 4 | 22.75% |
| RUTW250228C02380000 | 2024-10-03 9:49AM EDT | 2,380.00 | 53.14 | 60.50 | 62.10 | 0.00 | - | 4 | 4 | 22.65% |
| RUTW250228C02400000 | 2024-10-04 9:57AM EDT | 2,400.00 | 56.47 | 54.40 | 55.90 | 0.00 | - | 3 | 24 | 22.47% |
| RUTW250228C02450000 | 2024-10-03 10:28AM EDT | 2,450.00 | 38.03 | 41.60 | 42.90 | 0.00 | - | 3 | 13 | 22.17% |
| RUTW250228C02480000 | 2024-10-09 10:02AM EDT | 2,480.00 | 33.20 | 35.30 | 36.50 | +0.70 | +2.15% | 1 | 112 | 22.05% |
| RUTW250228C02500000 | 2024-10-02 9:59AM EDT | 2,500.00 | 31.96 | 31.10 | 32.60 | 0.00 | - | 1 | 2 | 21.95% |
| RUTW250228C02630000 | 2024-10-04 12:15PM EDT | 2,630.00 | 16.03 | 14.60 | 15.70 | 0.00 | - | 3 | 3 | 21.76% |
| RUTW250228C02650000 | 2024-10-04 9:40AM EDT | 2,650.00 | 14.89 | 13.20 | 14.10 | 0.00 | - | 1 | 4 | 21.80% |
| RUTW250228C02700000 | 2024-10-04 12:15PM EDT | 2,700.00 | 10.86 | 10.00 | 11.00 | 0.00 | - | 3 | 2 | 22.03% |
| RUTW250228C02750000 | 2024-10-08 9:55AM EDT | 2,750.00 | 6.80 | 7.50 | 8.60 | 0.00 | - | 5 | 6 | 22.26% |
| RUTW250228C02800000 | 2024-10-03 3:54PM EDT | 2,800.00 | 6.00 | 5.80 | 6.90 | 0.00 | - | - | 11 | 22.61% |
| RUTW250228C02850000 | 2024-10-08 9:55AM EDT | 2,850.00 | 4.30 | 4.70 | 5.70 | 0.00 | - | 5 | 6 | 23.07% |
| RUTW250228C02900000 | 2024-09-26 10:17AM EDT | 2,900.00 | 5.90 | 3.90 | 4.80 | 0.00 | - | 213 | 159 | 23.57% |
Opciones de ventapor28 de febrero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW250228P01100000 | 2024-09-04 12:23PM EDT | 1,100.00 | 3.55 | 1.85 | 2.70 | 0.00 | - | - | 10 | 50.33% |
| RUTW250228P01150000 | 2024-09-04 12:23PM EDT | 1,150.00 | 4.05 | 2.20 | 3.10 | 0.00 | - | - | 15 | 49.53% |
| RUTW250228P01200000 | 2024-09-04 12:23PM EDT | 1,200.00 | 4.70 | 2.65 | 3.50 | 0.00 | - | - | 5 | 47.46% |
| RUTW250228P01300000 | 2024-09-13 10:33AM EDT | 1,300.00 | 4.96 | 3.80 | 4.60 | 0.00 | - | - | 1 | 43.74% |
| RUTW250228P01350000 | 2024-09-30 1:57PM EDT | 1,350.00 | 4.60 | 4.40 | 5.20 | 0.00 | - | - | 9 | 41.85% |
| RUTW250228P01400000 | 2024-09-30 1:53PM EDT | 1,400.00 | 4.82 | 5.10 | 6.00 | 0.00 | - | - | 3 | 40.14% |
| RUTW250228P01450000 | 2024-09-20 3:14PM EDT | 1,450.00 | 5.63 | 5.90 | 6.80 | 0.00 | - | 4 | 4 | 38.34% |
| RUTW250228P01500000 | 2024-09-20 3:14PM EDT | 1,500.00 | 6.46 | 6.90 | 7.70 | 0.00 | - | 2 | 2 | 36.57% |
| RUTW250228P01650000 | 2024-09-06 2:43PM EDT | 1,650.00 | 21.92 | 10.80 | 12.00 | 0.00 | - | 4 | 4 | 31.85% |
| RUTW250228P01790000 | 2024-10-04 9:40AM EDT | 1,790.00 | 18.91 | 17.30 | 18.50 | 0.00 | - | 1 | 33 | 27.64% |
| RUTW250228P01800000 | 2024-10-04 9:39AM EDT | 1,800.00 | 19.82 | 17.90 | 19.00 | 0.00 | - | 5 | 37 | 27.30% |
| RUTW250228P01850000 | 2024-10-04 9:39AM EDT | 1,850.00 | 23.96 | 21.70 | 23.10 | 0.00 | - | 3 | 3 | 26.10% |
| RUTW250228P01890000 | 2024-10-04 12:17PM EDT | 1,890.00 | 28.47 | 25.40 | 26.60 | 0.00 | - | 3 | 3 | 25.01% |
| RUTW250228P01900000 | 2024-10-07 9:34AM EDT | 1,900.00 | 30.10 | 26.70 | 27.90 | 0.00 | - | 6 | 11 | 24.85% |
| RUTW250228P01920000 | 2024-10-04 12:17PM EDT | 1,920.00 | 32.20 | 29.00 | 30.30 | 0.00 | - | 1 | 4 | 24.40% |
| RUTW250228P01930000 | 2024-10-04 12:15PM EDT | 1,930.00 | 33.69 | 30.30 | 31.60 | 0.00 | - | 2 | 2 | 24.19% |
| RUTW250228P01940000 | 2024-10-02 9:37AM EDT | 1,940.00 | 38.44 | 31.50 | 33.00 | 0.00 | - | 1 | 5 | 23.99% |
| RUTW250228P01950000 | 2024-09-23 2:50PM EDT | 1,950.00 | 33.57 | 32.90 | 34.10 | 0.00 | - | 2 | 2 | 23.69% |
| RUTW250228P02000000 | 2024-10-04 9:57AM EDT | 2,000.00 | 46.97 | 40.50 | 42.10 | 0.00 | - | 3 | 35 | 22.64% |
| RUTW250228P02020000 | 2024-09-19 1:39PM EDT | 2,020.00 | 42.25 | 44.60 | 45.90 | 0.00 | - | - | 1 | 22.25% |
| RUTW250228P02030000 | 2024-09-26 10:17AM EDT | 2,030.00 | 48.57 | 46.20 | 47.60 | 0.00 | - | - | 7 | 21.98% |
| RUTW250228P02050000 | 2024-10-07 9:34AM EDT | 2,050.00 | 56.65 | 50.80 | 52.10 | 0.00 | - | 4 | 17 | 21.63% |
| RUTW250228P02060000 | 2024-09-19 1:39PM EDT | 2,060.00 | 49.81 | 53.00 | 54.40 | 0.00 | - | - | 1 | 21.44% |
| RUTW250228P02080000 | 2024-09-27 11:52AM EDT | 2,080.00 | 54.32 | 57.80 | 59.20 | 0.00 | - | 2 | 31 | 21.04% |
| RUTW250228P02100000 | 2024-10-03 10:22AM EDT | 2,100.00 | 77.17 | 63.10 | 64.60 | 0.00 | - | 4 | 5 | 20.68% |
| RUTW250228P02110000 | 2024-09-06 10:03AM EDT | 2,110.00 | 101.20 | 67.60 | 69.70 | 0.00 | - | 4 | 2 | 20.94% |
| RUTW250228P02150000 | 2024-10-03 10:21AM EDT | 2,150.00 | 93.81 | 78.40 | 79.70 | 0.00 | - | 2 | 2 | 19.70% |
| RUTW250228P02190000 | 2024-09-11 1:35PM EDT | 2,190.00 | 153.70 | 92.70 | 94.00 | 0.00 | - | 1 | 51 | 18.92% |
| RUTW250228P02200000 | 2024-09-06 10:33AM EDT | 2,200.00 | 156.91 | 98.40 | 100.90 | 0.00 | - | 1 | 1 | 19.26% |
| RUTW250228P02250000 | 2024-09-16 2:25PM EDT | 2,250.00 | 138.17 | 118.20 | 120.00 | 0.00 | - | - | 1 | 17.77% |
| RUTW250228P02270000 | 2024-09-27 10:19AM EDT | 2,270.00 | 121.79 | 127.90 | 129.80 | 0.00 | - | 2 | 2 | 17.36% |
| RUTW250228P02300000 | 2024-09-24 2:36PM EDT | 2,300.00 | 137.08 | 143.30 | 145.40 | 0.00 | - | 2 | 2 | 16.68% |
| RUTW250228P02320000 | 2024-09-27 4:03PM EDT | 2,320.00 | 153.21 | 154.80 | 157.00 | 0.00 | - | 2 | 2 | 16.27% |
| RUTW250228P02420000 | 2024-09-27 11:33AM EDT | 2,420.00 | 202.23 | 218.90 | 221.80 | 0.00 | - | 8 | 7 | 12.87% |
© 2024 Yahoo. Todos los derechos reservados.