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:2190.00
Opciones de comprapor14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW241016C02190000 | 2024-10-10 3:26PM EDT | 2024-10-16 | 30.81 | 44.90 | 48.40 | +14.53 | +89.25% | 10 | 17 | 17.61% |
| RUTW241017C02190000 | 2024-10-04 11:41AM EDT | 2024-10-17 | 44.03 | 46.80 | 50.30 | 0.00 | - | 4 | 1 | 18.60% |
| RUT241018C02190000 | 2024-10-11 2:34PM EDT | 2024-10-18 | 47.10 | 48.80 | 51.40 | +25.90 | +122.17% | 2 | 275 | 18.47% |
| RUTW241025C02190000 | 2024-10-11 2:00PM EDT | 2024-10-25 | 58.70 | 59.60 | 61.70 | +28.20 | +92.46% | 4 | 22 | 20.32% |
| RUTW241031C02190000 | 2024-10-08 2:57PM EDT | 2024-10-31 | 53.50 | 66.30 | 68.50 | 0.00 | - | 1 | 16 | 20.65% |
| RUTW241101C02190000 | 2024-10-09 10:51AM EDT | 2024-11-01 | 61.94 | 70.30 | 72.30 | +5.34 | +9.43% | 6 | 20 | 22.10% |
| RUT241115C02190000 | 2024-10-04 1:41PM EDT | 2024-11-15 | 89.40 | 94.90 | 96.40 | 0.00 | - | 4 | 63 | 26.36% |
| RUTW241122C02190000 | 2024-10-10 9:42AM EDT | 2024-11-22 | 68.25 | 100.40 | 102.40 | 0.00 | - | 2 | 6 | 26.12% |
| RUTW241129C02190000 | 2024-10-10 3:58PM EDT | 2024-11-29 | 79.30 | 104.30 | 106.70 | 0.00 | - | 4 | 44 | 25.55% |
| RUT241220C02190000 | 2024-10-11 9:43AM EDT | 2024-12-20 | 103.40 | 120.10 | 121.90 | +10.40 | +11.18% | 6 | 44 | 25.39% |
| RUTW241231C02190000 | 2024-10-03 12:23PM EDT | 2024-12-31 | 109.74 | 125.40 | 128.20 | 0.00 | - | 2 | 7 | 25.14% |
| RUTW250131C02190000 | 2024-09-26 1:06PM EDT | 2025-01-31 | 142.16 | 144.50 | 146.90 | 0.00 | - | 18 | 10 | 25.26% |
| RUTW250228C02190000 | 2024-09-19 11:23AM EDT | 2025-02-28 | 180.25 | 158.30 | 161.00 | 0.00 | - | - | 0 | 25.20% |
| RUT250321C02190000 | 2024-09-27 3:07PM EDT | 2025-03-21 | 171.39 | 168.20 | 170.60 | 0.00 | - | 4 | 11 | 25.16% |
| RUTW250331C02190000 | 2024-07-22 3:22PM EDT | 2025-03-31 | 200.09 | 152.60 | 156.30 | 0.00 | - | 180 | 29 | 22.02% |
| RUTW250630C02190000 | 2024-07-19 2:50PM EDT | 2025-06-30 | 214.59 | 165.70 | 173.30 | 0.00 | - | 180 | 0 | 20.08% |
Opciones de ventapor14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW241014P02190000 | 2024-10-11 4:05PM EDT | 2024-10-14 | 0.50 | 0.40 | 0.60 | -20.43 | -97.61% | 340 | 19 | 13.64% |
| RUTW241015P02190000 | 2024-10-11 9:57AM EDT | 2024-10-15 | 8.20 | 1.85 | 2.15 | -14.52 | -63.91% | 22 | 3 | 16.14% |
| RUTW241016P02190000 | 2024-10-11 1:58PM EDT | 2024-10-16 | 4.58 | 3.30 | 3.70 | -17.04 | -78.82% | 7 | 12 | 17.15% |
| RUTW241017P02190000 | 2024-10-11 3:32PM EDT | 2024-10-17 | 5.30 | 5.10 | 5.60 | -16.10 | -75.23% | 13 | 4 | 18.24% |
| RUT241018P02190000 | 2024-10-11 3:50PM EDT | 2024-10-18 | 5.70 | 5.90 | 6.30 | -17.40 | -75.32% | 114 | 546 | 17.70% |
| RUTW241021P02190000 | 2024-10-08 9:45AM EDT | 2024-10-21 | 33.90 | 8.60 | 9.10 | 0.00 | - | 4 | 12 | 17.36% |
| RUTW241025P02190000 | 2024-10-11 3:59PM EDT | 2024-10-25 | 14.55 | 14.30 | 14.90 | -20.05 | -57.95% | 15 | 154 | 18.73% |
| RUTW241031P02190000 | 2024-10-10 2:59PM EDT | 2024-10-31 | 42.23 | 20.10 | 20.80 | 0.00 | - | 51 | 200 | 18.91% |
| RUTW241101P02190000 | 2024-10-11 3:53PM EDT | 2024-11-01 | 22.38 | 22.90 | 23.60 | -21.30 | -48.76% | 65 | 154 | 19.91% |
| RUT241115P02190000 | 2024-10-11 3:08PM EDT | 2024-11-15 | 44.90 | 44.70 | 45.20 | -20.53 | -31.38% | 16 | 618 | 23.80% |
| RUTW241122P02190000 | 2024-10-10 1:23PM EDT | 2024-11-22 | 68.73 | 48.60 | 49.70 | 0.00 | - | 11 | 43 | 23.28% |
| RUTW241129P02190000 | 2024-10-11 3:56PM EDT | 2024-11-29 | 50.60 | 50.70 | 52.60 | -18.31 | -26.57% | 8 | 461 | 22.48% |
| RUT241220P02190000 | 2024-10-11 3:40PM EDT | 2024-12-20 | 62.52 | 62.40 | 63.20 | -22.98 | -26.88% | 739 | 131 | 21.63% |
| RUTW241231P02190000 | 2024-10-10 3:43PM EDT | 2024-12-31 | 86.47 | 65.70 | 67.40 | 0.00 | - | 5 | 9 | 21.14% |
| RUTW250131P02190000 | 2024-09-19 1:03PM EDT | 2025-01-31 | 77.50 | 76.10 | 78.10 | 0.00 | - | 4 | 4 | 20.21% |
| RUTW250228P02190000 | 2024-09-11 1:35PM EDT | 2025-02-28 | 153.70 | 84.60 | 86.70 | 0.00 | - | 1 | 51 | 19.68% |
| RUT250321P02190000 | 2024-09-17 12:05PM EDT | 2025-03-21 | 104.46 | 91.60 | 93.10 | 0.00 | - | 2 | 35 | 19.46% |
| RUTW250331P02190000 | 2024-09-17 12:05PM EDT | 2025-03-31 | 107.21 | 94.00 | 96.00 | 0.00 | - | 2 | 1 | 19.37% |
| RUTW250630P02190000 | 2024-07-16 10:44AM EDT | 2025-06-30 | 120.86 | 151.50 | 158.70 | 0.00 | - | 1 | 1 | 24.13% |
© 2024 Yahoo. Todos los derechos reservados.