U.S. markets closed
F S&P 500
5,911.75 +3.50 (+0.06%) F Dow Jones
43,415.00 +52.00 (+0.12%) F Nasdaq
20,624.75 +5.50 (+0.03%) E-mini Russell 2000 Index Futur
2,266.70 +1.10 (+0.05%) Petróleo
71.70 -2.13 (-2.89%) Oro
2,664.40 -1.20 (-0.05%)
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 comprapor30 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW250630C01150000 | 2024-07-18 3:55PM EDT | 1,150.00 | 1,089.10 | 1,018.60 | 1,028.10 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW250630C01900000 | 2024-08-15 2:08PM EDT | 1,900.00 | 357.77 | 381.80 | 386.80 | 0.00 | - | 6 | 6 | 22.07% |
| RUTW250630C01910000 | 2024-07-19 12:29PM EDT | 1,910.00 | 401.00 | 344.40 | 353.10 | 0.00 | - | 1 | 0 | 15.71% |
| RUTW250630C01920000 | 2024-08-23 12:50PM EDT | 1,920.00 | 396.71 | 400.20 | 406.90 | 0.00 | - | 6 | 6 | 28.86% |
| RUTW250630C01930000 | 2024-08-26 11:57AM EDT | 1,930.00 | 400.09 | 377.30 | 381.50 | 0.00 | - | 9 | 1 | 25.55% |
| RUTW250630C01950000 | 2024-10-14 3:40PM EDT | 1,950.00 | 391.49 | 389.20 | 393.40 | +17.49 | +4.68% | 2 | 12 | 30.08% |
| RUTW250630C02000000 | 2024-10-14 3:40PM EDT | 2,000.00 | 352.04 | 349.70 | 353.80 | +19.04 | +5.72% | 2 | 14 | 28.95% |
| RUTW250630C02010000 | 2024-08-14 1:07PM EDT | 2,010.00 | 234.00 | 300.10 | 304.70 | 0.00 | - | 1 | 1 | 22.04% |
| RUTW250630C02050000 | 2024-10-11 2:13PM EDT | 2,050.00 | 298.17 | 311.90 | 315.90 | 0.00 | - | - | 1 | 27.92% |
| RUTW250630C02080000 | 2024-10-11 2:01PM EDT | 2,080.00 | 278.36 | 290.10 | 294.00 | 0.00 | - | - | 45 | 27.34% |
| RUTW250630C02090000 | 2024-10-11 2:00PM EDT | 2,090.00 | 271.29 | 283.00 | 286.90 | 0.00 | - | - | 32 | 27.15% |
| RUTW250630C02100000 | 2024-10-14 3:37PM EDT | 2,100.00 | 277.73 | 276.00 | 279.80 | +13.73 | +5.20% | 20 | 50 | 26.96% |
| RUTW250630C02110000 | 2024-10-14 3:36PM EDT | 2,110.00 | 271.03 | 269.10 | 272.90 | +13.90 | +5.41% | 20 | 88 | 26.79% |
| RUTW250630C02120000 | 2024-10-14 3:35PM EDT | 2,120.00 | 264.33 | 262.20 | 266.00 | +13.94 | +5.57% | 22 | 90 | 26.61% |
| RUTW250630C02130000 | 2024-10-14 3:35PM EDT | 2,130.00 | 257.47 | 255.50 | 259.20 | +13.96 | +5.73% | 22 | 132 | 26.44% |
| RUTW250630C02140000 | 2024-10-14 3:33PM EDT | 2,140.00 | 250.63 | 248.80 | 252.50 | +13.25 | +5.58% | 22 | 42 | 26.27% |
| RUTW250630C02150000 | 2024-10-14 3:29PM EDT | 2,150.00 | 244.02 | 242.20 | 245.90 | +12.33 | +5.32% | 22 | 39 | 26.10% |
| RUTW250630C02160000 | 2024-10-14 3:29PM EDT | 2,160.00 | 237.57 | 235.70 | 239.40 | +13.25 | +5.91% | 22 | 21 | 25.94% |
| RUTW250630C02170000 | 2024-10-14 3:31PM EDT | 2,170.00 | 230.85 | 229.50 | 233.10 | +12.17 | +5.57% | 22 | 1 | 25.80% |
| RUTW250630C02180000 | 2024-10-14 3:32PM EDT | 2,180.00 | 224.84 | 223.20 | 226.80 | +12.75 | +6.01% | 22 | 21 | 25.64% |
| RUTW250630C02190000 | 2024-07-19 2:50PM EDT | 2,190.00 | 214.59 | 165.70 | 173.30 | 0.00 | - | 180 | 0 | 19.06% |
| RUTW250630C02200000 | 2024-07-22 10:01AM EDT | 2,200.00 | 201.82 | 164.90 | 169.70 | 0.00 | - | 90 | 0 | 19.29% |
| RUTW250630C02210000 | 2024-07-30 1:45PM EDT | 2,210.00 | 241.43 | 193.60 | 197.10 | 0.00 | - | 7 | 13 | 23.67% |
| RUTW250630C02230000 | 2024-09-26 9:44AM EDT | 2,230.00 | 182.00 | 193.20 | 196.70 | 0.00 | - | - | 1 | 24.92% |
| RUTW250630C02280000 | 2024-09-18 2:31PM EDT | 2,280.00 | 179.30 | 165.90 | 169.20 | 0.00 | - | 7 | 39 | 24.27% |
| RUTW250630C02360000 | 2024-08-12 2:06PM EDT | 2,360.00 | 74.50 | 74.80 | 78.00 | 0.00 | - | 1 | 1 | 16.27% |
| RUTW250630C02400000 | 2024-10-10 11:04AM EDT | 2,400.00 | 84.20 | 111.10 | 114.10 | 0.00 | - | 1 | 4 | 23.05% |
| RUTW250630C02500000 | 2024-07-23 2:12PM EDT | 2,500.00 | 113.00 | 60.30 | 64.50 | 0.00 | - | 1 | 1 | 20.05% |
| RUTW250630C02550000 | 2024-08-30 4:03PM EDT | 2,550.00 | 63.88 | 60.80 | 63.30 | 0.00 | - | 6 | 6 | 21.64% |
| RUTW250630C02600000 | 2024-08-15 1:29PM EDT | 2,600.00 | 43.30 | 45.20 | 47.80 | 0.00 | - | 1 | 1 | 20.71% |
| RUTW250630C02650000 | 2024-08-21 2:29PM EDT | 2,650.00 | 37.70 | 41.40 | 44.90 | 0.00 | - | 1 | 2 | 21.71% |
| RUTW250630C02700000 | 2024-10-10 9:33AM EDT | 2,700.00 | 24.99 | 34.60 | 36.70 | 0.00 | - | 10 | 70 | 21.56% |
| RUTW250630C02800000 | 2024-08-21 12:30PM EDT | 2,800.00 | 20.86 | 23.00 | 26.00 | 0.00 | - | 1 | 1 | 21.77% |
| RUTW250630C02900000 | 2024-08-21 12:09PM EDT | 2,900.00 | 52.04 | 15.70 | 18.50 | 0.00 | - | 1 | 2 | 22.03% |
| RUTW250630C03000000 | 2024-10-10 9:33AM EDT | 3,000.00 | 7.79 | 10.30 | 12.20 | 0.00 | - | 10 | 71 | 21.93% |
| RUTW250630C03050000 | 2024-07-16 2:38PM EDT | 3,050.00 | 20.00 | 7.00 | 11.50 | 0.00 | - | 1 | 1 | 22.59% |
| RUTW250630C03100000 | 2024-09-05 11:48AM EDT | 3,100.00 | 6.03 | 5.50 | 7.60 | 0.00 | - | 1 | 3 | 21.67% |
Opciones de ventapor30 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW250630P01000000 | 2024-08-06 2:13PM EDT | 1,000.00 | 5.90 | 4.30 | 5.90 | 0.00 | - | 2 | 2 | 49.28% |
| RUTW250630P01200000 | 2024-08-02 9:32AM EDT | 1,200.00 | 9.51 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| RUTW250630P01300000 | 2024-09-17 4:14PM EDT | 1,300.00 | 9.13 | 7.30 | 9.00 | 0.00 | - | - | 0 | 37.51% |
| RUTW250630P01400000 | 2024-07-19 11:27AM EDT | 1,400.00 | 12.61 | 9.70 | 13.00 | 0.00 | - | 1 | 1 | 35.69% |
| RUTW250630P01450000 | 2024-10-14 3:41PM EDT | 1,450.00 | 11.80 | 10.80 | 12.50 | -0.39 | -3.20% | 1 | 1 | 33.18% |
| RUTW250630P01500000 | 2024-10-11 3:50PM EDT | 1,500.00 | 15.30 | 12.20 | 13.90 | 0.00 | - | 1 | 1 | 31.78% |
| RUTW250630P01550000 | 2024-08-19 9:31AM EDT | 1,550.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
| RUTW250630P01600000 | 2024-07-16 10:40AM EDT | 1,600.00 | 18.41 | 19.30 | 23.70 | 0.00 | - | 2 | 2 | 31.53% |
| RUTW250630P01640000 | 2024-08-15 9:45AM EDT | 1,640.00 | 26.00 | 23.20 | 25.00 | 0.00 | - | 1 | 1 | 30.19% |
| RUTW250630P01650000 | 2024-07-23 3:25PM EDT | 1,650.00 | 22.50 | 25.50 | 28.50 | 0.00 | - | 1 | 0 | 30.88% |
| RUTW250630P01680000 | 2024-07-16 1:19PM EDT | 1,680.00 | 23.20 | 25.70 | 30.50 | 0.00 | - | 1 | 1 | 30.12% |
| RUTW250630P01690000 | 2024-09-16 9:30AM EDT | 1,690.00 | 28.00 | 20.70 | 22.50 | 0.00 | - | - | 1 | 27.15% |
| RUTW250630P01700000 | 2024-09-17 4:14PM EDT | 1,700.00 | 28.28 | 21.40 | 23.10 | 0.00 | - | 1 | 1 | 26.92% |
| RUTW250630P01730000 | 2024-08-23 10:55AM EDT | 1,730.00 | 30.00 | 25.90 | 28.70 | 0.00 | - | 1 | 1 | 27.33% |
| RUTW250630P01800000 | 2024-07-16 10:40AM EDT | 1,800.00 | 34.52 | 39.90 | 45.30 | 0.00 | - | 1 | 1 | 28.36% |
| RUTW250630P01820000 | 2024-07-31 3:52PM EDT | 1,820.00 | 37.00 | 22.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| RUTW250630P01860000 | 2024-07-31 10:08AM EDT | 1,860.00 | 43.00 | 25.80 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| RUTW250630P01870000 | 2024-08-01 9:44AM EDT | 1,870.00 | 43.00 | 25.70 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| RUTW250630P01880000 | 2024-07-23 12:13PM EDT | 1,880.00 | 47.21 | 54.80 | 58.60 | 0.00 | - | 1 | 0 | 27.27% |
| RUTW250630P01900000 | 2024-09-17 10:35AM EDT | 1,900.00 | 51.47 | 40.40 | 42.40 | 0.00 | - | 1 | 8 | 23.01% |
| RUTW250630P01910000 | 2024-08-28 1:23PM EDT | 1,910.00 | 55.96 | 49.60 | 51.70 | 0.00 | - | 4 | 0 | 24.43% |
| RUTW250630P01960000 | 2024-09-26 11:09AM EDT | 1,960.00 | 60.60 | 49.60 | 51.70 | 0.00 | - | 1 | 1 | 22.01% |
| RUTW250630P01970000 | 2024-08-23 1:53PM EDT | 1,970.00 | 62.01 | 57.80 | 61.30 | 0.00 | - | 5 | 5 | 23.27% |
| RUTW250630P02000000 | 2024-09-10 10:07AM EDT | 2,000.00 | 107.25 | 71.90 | 74.30 | 0.00 | - | - | 1 | 23.97% |
| RUTW250630P02020000 | 2024-08-23 1:53PM EDT | 2,020.00 | 72.92 | 68.30 | 72.00 | 0.00 | - | 5 | 6 | 22.53% |
| RUTW250630P02040000 | 2024-07-16 10:44AM EDT | 2,040.00 | 76.20 | 93.90 | 100.30 | 0.00 | - | 1 | 1 | 25.94% |
| RUTW250630P02100000 | 2024-09-27 1:55PM EDT | 2,100.00 | 91.70 | 79.60 | 82.00 | 0.00 | - | 47 | 121 | 19.79% |
| RUTW250630P02110000 | 2024-09-10 9:34AM EDT | 2,110.00 | 143.09 | 102.70 | 105.50 | 0.00 | - | - | 32 | 22.67% |
| RUTW250630P02120000 | 2024-09-30 10:12AM EDT | 2,120.00 | 97.72 | 85.10 | 87.60 | 0.00 | - | 2 | 12 | 19.49% |
| RUTW250630P02130000 | 2024-09-19 12:24PM EDT | 2,130.00 | 96.40 | 88.00 | 90.60 | 0.00 | - | 1 | 5 | 19.35% |
| RUTW250630P02140000 | 2024-10-08 2:30PM EDT | 2,140.00 | 111.70 | 91.00 | 93.60 | 0.00 | - | 2 | 3 | 19.20% |
| RUTW250630P02160000 | 2024-10-09 2:37PM EDT | 2,160.00 | 116.70 | 97.30 | 99.90 | 0.00 | - | 1 | 4 | 18.90% |
| RUTW250630P02180000 | 2024-09-18 10:15AM EDT | 2,180.00 | 131.32 | 103.90 | 106.60 | 0.00 | - | - | 0 | 18.60% |
| RUTW250630P02190000 | 2024-07-16 10:44AM EDT | 2,190.00 | 120.86 | 151.50 | 158.70 | 0.00 | - | 1 | 1 | 25.07% |
| RUTW250630P02200000 | 2024-10-07 10:47AM EDT | 2,200.00 | 136.00 | 110.90 | 113.60 | 0.00 | - | 2 | 12 | 18.30% |
| RUTW250630P02220000 | 2024-09-10 11:29AM EDT | 2,220.00 | 197.07 | 144.60 | 147.90 | 0.00 | - | - | 2 | 21.59% |
| RUTW250630P02250000 | 2024-09-19 12:24PM EDT | 2,250.00 | 138.50 | 130.30 | 133.10 | 0.00 | - | - | 1 | 17.54% |
| RUTW250630P02280000 | 2024-09-30 9:55AM EDT | 2,280.00 | 159.61 | 143.10 | 146.00 | 0.00 | - | - | 1 | 17.07% |
| RUTW250630P02350000 | 2024-09-30 11:34AM EDT | 2,350.00 | 194.57 | 176.90 | 180.00 | 0.00 | - | 2 | 0 | 15.91% |
| RUTW250630P02400000 | 2024-07-16 10:45AM EDT | 2,400.00 | 216.69 | 269.90 | 278.10 | 0.00 | - | 2 | 2 | 24.78% |
| RUTW250630P02600000 | 2024-07-16 10:45AM EDT | 2,600.00 | 344.06 | 418.90 | 427.80 | 0.00 | - | 1 | 1 | 25.43% |
| RUTW250630P02950000 | 2024-08-21 2:29PM EDT | 2,950.00 | 703.35 | 654.10 | 661.80 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW250630P03000000 | 2024-08-21 2:29PM EDT | 3,000.00 | 749.56 | 700.30 | 708.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.