U.S. markets open in 7 hours 35 minutes
F S&P 500
5,840.00 -1.25 (-0.02%) F Dow Jones
42,815.00 +2.00 (+0.00%) F Nasdaq
20,463.75 +0.25 (+0.00%) E-mini Russell 2000 Index Futur
2,215.40 -2.90 (-0.13%) Petróleo
73.92 +0.68 (+0.93%) Oro
2,631.90 +5.90 (+0.22%)
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:2150.00
Opciones de comprapor10 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW241010C02150000 | 2024-10-09 12:56PM EDT | 2024-10-10 | 56.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW241011C02150000 | 2024-10-07 3:30PM EDT | 2024-10-11 | 48.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW241014C02150000 | 2024-10-01 11:17AM EDT | 2024-10-14 | 63.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW241016C02150000 | 2024-10-04 1:21PM EDT | 2024-10-16 | 76.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT241018C02150000 | 2024-10-09 11:41AM EDT | 2024-10-18 | 76.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW241025C02150000 | 2024-10-09 9:44AM EDT | 2024-10-25 | 68.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW241031C02150000 | 2024-10-07 11:22AM EDT | 2024-10-31 | 81.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW241101C02150000 | 2024-10-04 3:30PM EDT | 2024-11-01 | 93.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT241115C02150000 | 2024-10-03 3:44PM EDT | 2024-11-15 | 96.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUTW241129C02150000 | 2024-10-04 3:33PM EDT | 2024-11-29 | 124.56 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUT241220C02150000 | 2024-10-07 3:05PM EDT | 2024-12-20 | 121.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUTW241231C02150000 | 2024-09-27 3:15PM EDT | 2024-12-31 | 156.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW250131C02150000 | 2024-09-26 1:58PM EDT | 2025-01-31 | 166.54 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| RUTW250228C02150000 | 2024-09-25 12:01PM EDT | 2025-02-28 | 176.60 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| RUT250321C02150000 | 2024-10-04 2:26PM EDT | 2025-03-21 | 182.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW250331C02150000 | 2024-08-30 11:26AM EDT | 2025-03-31 | 191.90 | 198.00 | 201.00 | 0.00 | - | 10 | 68 | 29.26% |
| RUT250620C02150000 | 2024-09-23 10:44AM EDT | 2025-06-20 | 231.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUTW250630C02150000 | 2024-08-05 10:20AM EDT | 2025-06-30 | 157.54 | 187.80 | 191.80 | 0.00 | - | 1 | 1 | 22.42% |
| RUT251219C02150000 | 2024-08-28 2:27PM EDT | 2025-12-19 | 268.18 | 277.50 | 298.60 | 0.00 | - | 1 | 1,099 | 28.84% |
| RUT261218C02150000 | 2024-04-22 11:15AM EDT | 2026-12-18 | 257.41 | 321.00 | 345.00 | 0.00 | - | 5 | 6 | 24.96% |
Opciones de ventapor10 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW241010P02150000 | 2024-10-09 4:07PM EDT | 2024-10-10 | 2.09 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 12.50% |
| RUTW241011P02150000 | 2024-10-09 4:12PM EDT | 2024-10-11 | 4.72 | 0.00 | 0.00 | 0.00 | - | 914 | 0 | 6.25% |
| RUTW241015P02150000 | 2024-10-09 10:02AM EDT | 2024-10-15 | 6.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUTW241016P02150000 | 2024-10-09 2:56PM EDT | 2024-10-16 | 8.98 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| RUTW241017P02150000 | 2024-10-08 10:45AM EDT | 2024-10-17 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT241018P02150000 | 2024-10-09 3:39PM EDT | 2024-10-18 | 11.17 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| RUTW241025P02150000 | 2024-10-09 3:30PM EDT | 2024-10-25 | 18.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUTW241031P02150000 | 2024-10-09 2:59PM EDT | 2024-10-31 | 23.00 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| RUTW241101P02150000 | 2024-10-09 11:49AM EDT | 2024-11-01 | 21.61 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| RUTW241108P02150000 | 2024-10-08 9:57AM EDT | 2024-11-08 | 44.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUT241115P02150000 | 2024-10-09 3:55PM EDT | 2024-11-15 | 43.77 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| RUTW241122P02150000 | 2024-10-07 3:16PM EDT | 2024-11-22 | 56.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUTW241129P02150000 | 2024-10-09 3:43PM EDT | 2024-11-29 | 51.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| RUT241220P02150000 | 2024-10-09 4:14PM EDT | 2024-12-20 | 62.50 | 0.00 | 0.00 | 0.00 | - | 1,130 | 0 | 0.78% |
| RUTW241231P02150000 | 2024-09-19 3:54PM EDT | 2024-12-31 | 55.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| RUTW250131P02150000 | 2024-10-04 3:12PM EDT | 2025-01-31 | 75.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| RUTW250228P02150000 | 2024-10-03 10:21AM EDT | 2025-02-28 | 93.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| RUT250321P02150000 | 2024-09-27 9:46AM EDT | 2025-03-21 | 82.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| RUTW250331P02150000 | 2024-09-27 2:52PM EDT | 2025-03-31 | 87.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| RUT250620P02150000 | 2024-10-09 3:15PM EDT | 2025-06-20 | 111.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| RUT250919P02150000 | 2024-09-25 1:49PM EDT | 2025-09-19 | 131.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| RUT251219P02150000 | 2024-10-09 3:07PM EDT | 2025-12-19 | 144.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| RUT261218P02150000 | 2024-04-18 2:09PM EDT | 2026-12-18 | 260.37 | 196.00 | 212.00 | 0.00 | - | - | 350 | 18.48% |
© 2024 Yahoo. Todos los derechos reservados.