U.S. markets closed
F S&P 500
5,558.25 -3.00 (-0.05%) F Dow Jones
40,890.00 -16.00 (-0.04%) F Nasdaq
19,256.75 -14.25 (-0.07%) E-mini Russell 2000 Index Futur
2,106.50 +0.50 (+0.02%) Petróleo
67.34 +0.03 (+0.04%) Oro
2,539.30 -3.10 (-0.12%)
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:2120.00
Opciones de comprapor12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240912C02120000 | 2024-09-11 4:09PM EDT | 2024-09-12 | 4.42 | 4.20 | 4.70 | -6.90 | -60.95% | 317 | 12 | 24.79% |
| RUTW240913C02120000 | 2024-09-11 4:05PM EDT | 2024-09-13 | 8.29 | 8.10 | 8.70 | -6.12 | -42.47% | 44 | 64 | 24.77% |
| RUTW240918C02120000 | 2024-09-10 12:49PM EDT | 2024-09-18 | 17.43 | 21.10 | 21.70 | 0.00 | - | 2 | 3 | 24.91% |
| RUT240920C02120000 | 2024-09-11 2:51PM EDT | 2024-09-20 | 25.40 | 24.80 | 25.30 | +0.89 | +3.63% | 41 | 605 | 24.75% |
| RUTW240927C02120000 | 2024-09-11 3:23PM EDT | 2024-09-27 | 33.90 | 33.80 | 34.60 | -1.00 | -2.87% | 9 | 7 | 23.92% |
| RUTW240930C02120000 | 2024-09-05 3:48PM EDT | 2024-09-30 | 62.60 | 35.20 | 36.00 | 0.00 | - | 2 | 22 | 22.68% |
| RUTW241004C02120000 | 2024-08-28 3:40PM EDT | 2024-10-04 | 110.81 | 42.00 | 43.00 | 0.00 | - | 2 | 2 | 23.96% |
| RUT241018C02120000 | 2024-09-11 3:27PM EDT | 2024-10-18 | 54.58 | 54.50 | 55.20 | +1.28 | +2.40% | 10 | 234 | 23.47% |
| RUTW241031C02120000 | 2024-09-11 3:21PM EDT | 2024-10-31 | 64.05 | 64.40 | 66.20 | -34.42 | -34.95% | 11 | 70 | 23.73% |
| RUTW241129C02120000 | 2024-08-14 10:54AM EDT | 2024-11-29 | 90.49 | 90.00 | 91.90 | 0.00 | - | 2 | 68 | 25.46% |
| RUTW241231C02120000 | 2024-02-08 11:33AM EDT | 2024-12-31 | 107.00 | 166.30 | 173.10 | 0.00 | - | - | 2 | 39.04% |
| RUTW250131C02120000 | 2024-08-13 11:07AM EDT | 2025-01-31 | 121.94 | 121.60 | 123.90 | 0.00 | - | - | 79 | 25.10% |
| RUT250321C02120000 | 2024-08-13 11:07AM EDT | 2025-03-21 | 139.99 | 141.30 | 143.50 | 0.00 | - | 2 | 81 | 24.87% |
| RUTW250630C02120000 | 2024-07-18 3:06PM EDT | 2025-06-30 | 264.83 | 203.80 | 211.70 | 0.00 | - | 180 | 90 | 29.22% |
Opciones de ventapor12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240912P02120000 | 2024-09-11 2:18PM EDT | 2024-09-12 | 29.52 | 19.80 | 22.30 | +4.82 | +19.51% | 19 | 16 | 28.60% |
| RUTW240913P02120000 | 2024-09-11 4:05PM EDT | 2024-09-13 | 24.92 | 23.40 | 25.60 | -12.89 | -34.09% | 14 | 238 | 26.08% |
| RUTW240916P02120000 | 2024-09-06 10:19AM EDT | 2024-09-16 | 31.54 | 26.90 | 28.60 | 0.00 | - | 3 | 6 | 19.74% |
| RUTW240917P02120000 | 2024-09-05 11:18AM EDT | 2024-09-17 | 33.15 | 29.20 | 31.00 | 0.00 | - | - | 15 | 20.36% |
| RUTW240918P02120000 | 2024-09-06 10:29AM EDT | 2024-09-18 | 45.48 | 36.10 | 37.60 | 0.00 | - | 15 | 0 | 24.69% |
| RUT240920P02120000 | 2024-09-11 3:59PM EDT | 2024-09-20 | 38.56 | 38.80 | 39.90 | -8.29 | -17.69% | 114 | 748 | 23.56% |
| RUTW240927P02120000 | 2024-09-10 12:16PM EDT | 2024-09-27 | 69.07 | 46.00 | 47.40 | 0.00 | - | 7 | 346 | 21.99% |
| RUTW240930P02120000 | 2024-09-06 1:00PM EDT | 2024-09-30 | 63.31 | 48.00 | 49.20 | 0.00 | - | 21 | 64 | 21.13% |
| RUTW241004P02120000 | 2024-09-11 3:29PM EDT | 2024-10-04 | 53.88 | 53.10 | 54.60 | -9.21 | -14.60% | 23 | 51 | 21.79% |
| RUTW241011P02120000 | 2024-09-11 3:39PM EDT | 2024-10-11 | 60.01 | 58.20 | 59.70 | -4.85 | -7.48% | 29 | 5 | 21.21% |
| RUT241018P02120000 | 2024-09-11 2:02PM EDT | 2024-10-18 | 68.26 | 61.90 | 62.90 | -4.04 | -5.59% | 41 | 294 | 20.30% |
| RUTW241025P02120000 | 2024-09-06 1:43PM EDT | 2024-10-25 | 76.94 | 65.90 | 67.30 | 0.00 | - | 1 | 1 | 20.13% |
| RUTW241031P02120000 | 2024-09-11 2:49PM EDT | 2024-10-31 | 71.10 | 68.70 | 70.30 | -14.11 | -16.56% | 23 | 483 | 19.86% |
| RUT241115P02120000 | 2024-09-11 2:28PM EDT | 2024-11-15 | 87.55 | 83.00 | 84.20 | -7.56 | -7.95% | 11 | 53 | 21.35% |
| RUTW241129P02120000 | 2024-09-05 2:18PM EDT | 2024-11-29 | 78.78 | 87.70 | 89.60 | 0.00 | - | 1 | 7 | 20.75% |
| RUTW241231P02120000 | 2024-08-15 9:30AM EDT | 2024-12-31 | 95.10 | 98.10 | 100.30 | 0.00 | - | 3 | 3 | 19.82% |
| RUT250321P02120000 | 2024-09-09 4:02PM EDT | 2025-03-21 | 124.49 | 118.10 | 120.30 | 0.00 | - | 20 | 7 | 18.41% |
© 2024 Yahoo. Todos los derechos reservados.