U.S. markets closed
F S&P 500
5,707.50 -10.25 (-0.18%) F Dow Jones
42,049.00 -8.00 (-0.02%) F Nasdaq
19,797.25 -53.00 (-0.27%) E-mini Russell 2000 Index Futur
2,273.30 -3.80 (-0.17%) Petróleo
72.01 +0.06 (+0.08%) Oro
2,612.80 -1.80 (-0.07%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:30PM EDT
Precio de ejercicio:2010.00
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240920C02010000 | 2024-08-30 2:35PM EDT | 2024-09-20 | 200.94 | 234.10 | 254.10 | 0.00 | - | 1 | 79 | 114.40% |
| RUTW240925C02010000 | 2024-09-18 10:11AM EDT | 2024-09-25 | 200.89 | 243.30 | 246.70 | 0.00 | - | 1 | 1 | 51.02% |
| RUTW240927C02010000 | 2024-09-13 2:40PM EDT | 2024-09-27 | 173.66 | 244.50 | 247.70 | 0.00 | - | - | 1 | 51.95% |
| RUTW240930C02010000 | 2024-06-12 10:24AM EDT | 2024-09-30 | 145.69 | 187.90 | 190.70 | 0.00 | - | 1 | 1 | 0.00% |
| RUT241018C02010000 | 2024-09-03 3:45PM EDT | 2024-10-18 | 172.85 | 253.20 | 256.10 | 0.00 | - | 1 | 6 | 35.40% |
| RUTW241031C02010000 | 2024-09-10 3:20PM EDT | 2024-10-31 | 132.83 | 259.40 | 262.50 | 0.00 | - | 8 | 10 | 33.37% |
| RUTW241129C02010000 | 2024-09-10 3:20PM EDT | 2024-11-29 | 155.69 | 277.20 | 279.80 | 0.00 | - | 8 | 45 | 32.56% |
| RUTW241231C02010000 | 2024-09-18 12:28PM EDT | 2024-12-31 | 253.74 | 290.10 | 293.20 | 0.00 | - | 86 | 157 | 30.95% |
| RUTW250131C02010000 | 2024-09-19 3:17PM EDT | 2025-01-31 | 302.81 | 303.90 | 306.50 | +74.87 | +32.85% | 10 | 63 | 30.35% |
| RUT250321C02010000 | 2024-08-15 12:41PM EDT | 2025-03-21 | 245.54 | 268.50 | 272.00 | 0.00 | - | 2 | 1 | 18.43% |
| RUTW250630C02010000 | 2024-08-14 1:07PM EDT | 2025-06-30 | 234.00 | 300.10 | 304.70 | 0.00 | - | 1 | 1 | 20.54% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240920P02010000 | 2024-09-18 3:39PM EDT | 2024-09-20 | 0.25 | 0.00 | 0.05 | 0.00 | - | 11 | 3,654 | 71.09% |
| RUTW240923P02010000 | 2024-09-18 3:39PM EDT | 2024-09-23 | 0.60 | 0.10 | 0.25 | 0.00 | - | 9 | 18 | 44.87% |
| RUTW240924P02010000 | 2024-09-17 3:56PM EDT | 2024-09-24 | 0.85 | 0.10 | 0.30 | 0.00 | - | 3 | 5 | 41.02% |
| RUTW240925P02010000 | 2024-09-18 9:30AM EDT | 2024-09-25 | 1.21 | 0.15 | 0.35 | 0.00 | - | - | 0 | 38.18% |
| RUTW240926P02010000 | 2024-09-16 10:27AM EDT | 2024-09-26 | 2.48 | 0.20 | 0.40 | 0.00 | - | 1 | 4 | 35.96% |
| RUTW240927P02010000 | 2024-09-19 11:15AM EDT | 2024-09-27 | 0.75 | 0.35 | 0.55 | -2.03 | -73.02% | 7 | 188 | 35.11% |
| RUTW240930P02010000 | 2024-09-19 10:14AM EDT | 2024-09-30 | 1.03 | 0.55 | 0.75 | -0.42 | -28.97% | 32 | 199 | 31.29% |
| RUTW241004P02010000 | 2024-09-19 9:38AM EDT | 2024-10-04 | 2.38 | 1.70 | 2.00 | -2.15 | -47.46% | 74 | 135 | 31.46% |
| RUTW241011P02010000 | 2024-09-19 3:16PM EDT | 2024-10-11 | 3.56 | 3.10 | 3.50 | -3.06 | -46.22% | 12 | 81 | 28.98% |
| RUT241018P02010000 | 2024-09-19 4:01PM EDT | 2024-10-18 | 4.59 | 4.40 | 4.80 | -7.16 | -60.94% | 64 | 172 | 27.05% |
| RUTW241025P02010000 | 2024-09-17 11:50AM EDT | 2024-10-25 | 10.19 | 6.30 | 6.80 | 0.00 | - | 20 | 45 | 26.37% |
| RUTW241031P02010000 | 2024-09-19 1:42PM EDT | 2024-10-31 | 8.39 | 7.70 | 8.40 | -2.75 | -24.69% | 40 | 145 | 25.78% |
| RUT241115P02010000 | 2024-09-19 11:18AM EDT | 2024-11-15 | 17.68 | 15.60 | 16.20 | -2.69 | -13.21% | 5 | 243 | 26.81% |
| RUTW241129P02010000 | 2024-09-10 12:03PM EDT | 2024-11-29 | 62.45 | 19.10 | 20.10 | 0.00 | - | 1 | 8 | 25.81% |
| RUTW241231P02010000 | 2024-09-19 3:52PM EDT | 2024-12-31 | 27.11 | 26.70 | 27.90 | -1.77 | -6.13% | 20 | 15 | 24.13% |
| RUTW250131P02010000 | 2024-09-18 2:39PM EDT | 2025-01-31 | 35.28 | 33.40 | 34.60 | 0.00 | - | 1 | 71 | 23.04% |
| RUT250321P02010000 | 2024-08-06 10:09AM EDT | 2025-03-21 | 118.20 | 74.10 | 75.70 | 0.00 | - | 5 | 7 | 28.36% |
© 2024 Yahoo. Todos los derechos reservados.