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 marzo de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW250331C01300000 | 2024-07-26 2:22PM EDT | 1,300.00 | 986.98 | 991.80 | 998.90 | +8.63 | +0.88% | 1 | 1 | 52.66% |
| RUTW250331C01800000 | 2024-07-08 1:12PM EDT | 1,800.00 | 325.57 | 528.90 | 535.60 | 0.00 | - | - | 0 | 35.94% |
| RUTW250331C02000000 | 2024-07-15 10:17AM EDT | 2,000.00 | 291.50 | 363.90 | 368.70 | 0.00 | - | 2 | 2 | 30.66% |
| RUTW250331C02150000 | 2024-07-22 2:44PM EDT | 2,150.00 | 218.32 | 256.00 | 260.40 | 0.00 | - | - | 50 | 27.72% |
| RUTW250331C02160000 | 2024-07-22 2:55PM EDT | 2,160.00 | 214.57 | 249.50 | 253.80 | 0.00 | - | 180 | 6 | 27.54% |
| RUTW250331C02170000 | 2024-07-22 3:11PM EDT | 2,170.00 | 209.67 | 242.60 | 247.40 | 0.00 | - | 180 | 29 | 27.39% |
| RUTW250331C02180000 | 2024-07-22 3:19PM EDT | 2,180.00 | 205.12 | 236.30 | 241.00 | 0.00 | - | - | 30 | 27.23% |
| RUTW250331C02190000 | 2024-07-22 3:22PM EDT | 2,190.00 | 200.09 | 230.50 | 234.70 | 0.00 | - | 180 | 29 | 27.07% |
| RUTW250331C02200000 | 2024-07-22 3:30PM EDT | 2,200.00 | 194.77 | 224.00 | 229.00 | 0.00 | - | 180 | 40 | 26.98% |
| RUTW250331C02210000 | 2024-07-22 3:36PM EDT | 2,210.00 | 189.94 | 217.90 | 222.50 | 0.00 | - | - | 48 | 26.77% |
| RUTW250331C02220000 | 2024-07-26 9:44AM EDT | 2,220.00 | 218.10 | 212.60 | 216.50 | +8.10 | +3.86% | 3 | 90 | 26.63% |
| RUTW250331C02230000 | 2024-07-01 11:36AM EDT | 2,230.00 | 72.40 | 206.20 | 210.60 | 0.00 | - | 3 | 0 | 26.48% |
| RUTW250331C02240000 | 2024-07-17 10:49AM EDT | 2,240.00 | 193.00 | 200.80 | 204.80 | 0.00 | - | - | 1 | 26.34% |
| RUTW250331C02300000 | 2024-05-29 9:40AM EDT | 2,300.00 | 67.41 | 61.30 | 64.10 | 0.00 | - | 1 | 1 | 11.00% |
| RUTW250331C02310000 | 2024-05-29 9:40AM EDT | 2,310.00 | 64.51 | 59.00 | 61.50 | 0.00 | - | 1 | 1 | 11.19% |
| RUTW250331C02370000 | 2024-07-24 12:17PM EDT | 2,370.00 | 130.00 | 135.70 | 139.50 | 0.00 | - | 1 | 2 | 24.92% |
| RUTW250331C02500000 | 2024-07-25 10:26AM EDT | 2,500.00 | 81.93 | 89.20 | 92.20 | 0.00 | - | 1 | 12 | 24.12% |
| RUTW250331C02530000 | 2024-07-16 10:01AM EDT | 2,530.00 | 65.75 | 80.60 | 84.10 | 0.00 | - | - | 0 | 24.08% |
| RUTW250331C02550000 | 2024-07-16 12:40PM EDT | 2,550.00 | 64.94 | 75.20 | 78.20 | 0.00 | - | - | 0 | 23.93% |
| RUTW250331C02570000 | 2024-07-23 10:04AM EDT | 2,570.00 | 60.69 | 70.20 | 73.10 | 0.00 | - | 3 | 5 | 23.86% |
| RUTW250331C02600000 | 2024-07-25 3:59PM EDT | 2,600.00 | 67.87 | 63.20 | 66.00 | +9.92 | +17.12% | 1 | 11 | 23.77% |
| RUTW250331C02650000 | 2024-07-26 1:27PM EDT | 2,650.00 | 53.10 | 52.90 | 55.60 | +1.30 | +2.51% | 1 | 1 | 23.65% |
| RUTW250331C02700000 | 2024-07-26 1:34PM EDT | 2,700.00 | 43.62 | 44.10 | 46.60 | +2.77 | +6.78% | 2 | 15 | 23.54% |
| RUTW250331C02750000 | 2024-07-11 9:48AM EDT | 2,750.00 | 9.32 | 36.80 | 39.20 | 0.00 | - | - | 1 | 23.51% |
| RUTW250331C02800000 | 2024-07-25 12:38PM EDT | 2,800.00 | 33.00 | 30.60 | 32.90 | 0.00 | - | 1 | 2 | 23.48% |
| RUTW250331C02850000 | 2024-06-25 1:14PM EDT | 2,850.00 | 4.60 | 23.60 | 26.20 | 0.00 | - | 6 | 2 | 23.13% |
| RUTW250331C02900000 | 2024-05-22 10:08AM EDT | 2,900.00 | 7.50 | 3.80 | 4.70 | 0.00 | - | - | 0 | 16.58% |
| RUTW250331C03000000 | 2024-05-15 10:27AM EDT | 3,000.00 | 6.60 | 1.80 | 3.80 | 0.00 | - | - | 10 | 17.73% |
| RUTW250331C03100000 | 2024-06-25 1:14PM EDT | 3,100.00 | 2.30 | 10.20 | 12.40 | 0.00 | - | 18 | 21 | 24.08% |
| RUTW250331C03150000 | 2024-04-17 12:54PM EDT | 3,150.00 | 2.96 | 2.90 | 5.30 | 0.00 | - | - | 5 | 21.31% |
| RUTW250331C03300000 | 2024-07-25 11:10AM EDT | 3,300.00 | 7.10 | 5.90 | 7.20 | 0.00 | - | 25 | 37 | 24.94% |
Opciones de ventapor31 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW250331P01000000 | 2024-07-12 1:25PM EDT | 1,000.00 | 2.20 | 1.75 | 2.65 | 0.00 | - | 1 | 2 | 44.89% |
| RUTW250331P01300000 | 2024-07-03 10:22AM EDT | 1,300.00 | 6.40 | 4.90 | 6.00 | 0.00 | - | - | 38 | 35.88% |
| RUTW250331P01500000 | 2024-07-02 1:17PM EDT | 1,500.00 | 12.63 | 8.80 | 10.10 | 0.00 | - | 25 | 38 | 30.60% |
| RUTW250331P01600000 | 2024-07-11 10:48AM EDT | 1,600.00 | 14.90 | 12.10 | 13.50 | 0.00 | - | 1 | 1 | 28.30% |
| RUTW250331P01720000 | 2024-05-14 3:41PM EDT | 1,720.00 | 31.40 | 29.30 | 31.70 | 0.00 | - | 1 | 1 | 29.63% |
| RUTW250331P01730000 | 2024-06-12 9:32AM EDT | 1,730.00 | 28.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| RUTW250331P01800000 | 2024-05-31 12:26PM EDT | 1,800.00 | 45.27 | 38.20 | 41.50 | 0.00 | - | 8 | 4 | 28.46% |
| RUTW250331P01850000 | 2024-06-13 10:16AM EDT | 1,850.00 | 51.25 | 33.20 | 35.90 | 0.00 | - | 1 | 4 | 24.76% |
| RUTW250331P01900000 | 2024-06-13 10:16AM EDT | 1,900.00 | 62.53 | 40.70 | 43.60 | 0.00 | - | 1 | 3 | 24.18% |
| RUTW250331P01950000 | 2024-07-16 3:53PM EDT | 1,950.00 | 39.68 | 41.80 | 44.10 | 0.00 | - | 6 | 16 | 21.91% |
| RUTW250331P01960000 | 2024-07-11 11:15AM EDT | 1,960.00 | 57.60 | 43.40 | 45.70 | 0.00 | - | 3 | 6 | 21.76% |
| RUTW250331P01970000 | 2024-07-16 3:53PM EDT | 1,970.00 | 42.84 | 45.10 | 47.40 | 0.00 | - | 6 | 11 | 21.61% |
| RUTW250331P01990000 | 2024-07-11 10:56AM EDT | 1,990.00 | 65.23 | 48.60 | 50.90 | 0.00 | - | 2 | 1 | 21.31% |
| RUTW250331P02000000 | 2024-07-25 10:54AM EDT | 2,000.00 | 59.50 | 50.40 | 52.80 | 0.00 | - | 2 | 6 | 21.17% |
| RUTW250331P02050000 | 2024-07-15 10:14AM EDT | 2,050.00 | 66.00 | 60.10 | 63.70 | -3.50 | -5.04% | 1 | 4 | 20.54% |
| RUTW250331P02100000 | 2024-07-25 3:04PM EDT | 2,100.00 | 85.50 | 72.20 | 75.40 | 0.00 | - | 7 | 8 | 19.74% |
| RUTW250331P02240000 | 2024-07-12 10:15AM EDT | 2,240.00 | 145.61 | 117.90 | 121.80 | 0.00 | - | - | 0 | 17.81% |
| RUTW250331P02250000 | 2024-07-12 10:15AM EDT | 2,250.00 | 150.60 | 121.80 | 125.40 | 0.00 | - | - | 0 | 17.61% |
| RUTW250331P02290000 | 2024-07-15 10:28AM EDT | 2,290.00 | 163.25 | 139.40 | 142.50 | 0.00 | - | 2 | 1 | 17.00% |
| RUTW250331P02300000 | 2024-07-15 10:28AM EDT | 2,300.00 | 168.64 | 143.30 | 147.40 | 0.00 | - | 2 | 1 | 16.89% |
| RUTW250331P02340000 | 2024-07-17 12:48PM EDT | 2,340.00 | 169.09 | 163.20 | 166.60 | 0.00 | - | - | 1 | 16.22% |
| RUTW250331P02350000 | 2024-07-17 12:48PM EDT | 2,350.00 | 174.30 | 167.60 | 171.70 | 0.00 | - | - | 1 | 16.05% |
| RUTW250331P03100000 | 2024-07-26 2:22PM EDT | 3,100.00 | 768.85 | 755.90 | 762.90 | -5.32 | -0.69% | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.