Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:55AM EDT. Mercado abierto.
Precio de ejercicio:2220.00
Opciones de comprapor3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW241003C02220000 | 2024-10-03 10:15AM EDT | 2024-10-03 | 0.09 | 0.00 | 0.10 | -2.61 | -96.67% | 323 | 173 | 16.75% |
| RUTW241004C02220000 | 2024-10-03 10:25AM EDT | 2024-10-04 | 5.67 | 5.50 | 6.00 | -5.96 | -51.25% | 15 | 43 | 31.60% |
| RUTW241007C02220000 | 2024-10-02 9:44AM EDT | 2024-10-07 | 12.41 | 7.40 | 8.00 | 0.00 | - | 3 | 9 | 22.60% |
| RUTW241008C02220000 | 2024-10-03 10:19AM EDT | 2024-10-08 | 11.31 | 9.40 | 9.90 | -8.09 | -41.70% | 4 | 7 | 22.77% |
| RUTW241009C02220000 | 2024-10-02 11:27AM EDT | 2024-10-09 | 19.31 | 11.00 | 11.60 | 0.00 | - | 2 | 17 | 22.79% |
| RUTW241010C02220000 | 2024-09-27 3:13PM EDT | 2024-10-10 | 40.04 | 14.50 | 15.10 | 0.00 | - | 3 | 10 | 24.48% |
| RUTW241011C02220000 | 2024-10-03 9:33AM EDT | 2024-10-11 | 17.80 | 16.30 | 16.70 | -9.44 | -34.65% | 1 | 18 | 24.40% |
| RUT241018C02220000 | 2024-10-02 9:45AM EDT | 2024-10-18 | 27.89 | 23.00 | 23.60 | 0.00 | - | 1 | 147 | 22.46% |
| RUTW241025C02220000 | 2024-10-02 2:58PM EDT | 2024-10-25 | 39.25 | 30.40 | 30.90 | 0.00 | - | 10 | 28 | 22.29% |
| RUTW241031C02220000 | 2024-10-02 10:38AM EDT | 2024-10-31 | 39.40 | 35.10 | 36.10 | -5.67 | -12.58% | 5 | 734 | 22.06% |
| RUTW241101C02220000 | 2024-09-30 3:27PM EDT | 2024-11-01 | 61.35 | 37.80 | 39.00 | 0.00 | - | 7 | 11 | 22.90% |
| RUT241115C02220000 | 2024-10-02 3:10PM EDT | 2024-11-15 | 68.03 | 59.30 | 60.10 | 0.00 | - | 1 | 108 | 26.06% |
| RUTW241129C02220000 | 2024-09-30 3:29PM EDT | 2024-11-29 | 91.33 | 68.40 | 69.70 | 0.00 | - | 2 | 6 | 25.50% |
| RUT241220C02220000 | 2024-10-03 10:15AM EDT | 2024-12-20 | 85.10 | 81.90 | 82.80 | -5.84 | -6.42% | 10 | 2,098 | 25.11% |
| RUTW241231C02220000 | 2024-09-27 10:18AM EDT | 2024-12-31 | 116.93 | 86.60 | 88.50 | 0.00 | - | 1 | 334 | 24.85% |
| RUTW250131C02220000 | 2024-09-19 10:27AM EDT | 2025-01-31 | 149.95 | 104.10 | 106.20 | 0.00 | - | 1 | 3 | 24.98% |
| RUT250321C02220000 | 2024-09-26 10:26AM EDT | 2025-03-21 | 146.52 | 126.40 | 128.20 | 0.00 | - | 1 | 332 | 24.79% |
| RUTW250331C02220000 | 2024-07-26 9:44AM EDT | 2025-03-31 | 218.10 | 163.70 | 167.90 | 0.00 | - | 3 | 89 | 30.60% |
Opciones de ventapor3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW241003P02220000 | 2024-10-03 10:02AM EDT | 2024-10-03 | 33.62 | 39.90 | 44.40 | +6.51 | +24.01% | 74 | 69 | 32.19% |
| RUTW241004P02220000 | 2024-10-02 3:36PM EDT | 2024-10-04 | 35.78 | 45.30 | 47.90 | 0.00 | - | 4 | 90 | 31.33% |
| RUTW241007P02220000 | 2024-10-02 10:03AM EDT | 2024-10-07 | 35.74 | 46.40 | 48.70 | 0.00 | - | 8 | 10 | 20.89% |
| RUTW241008P02220000 | 2024-09-24 10:54AM EDT | 2024-10-08 | 34.73 | 48.90 | 51.30 | 0.00 | - | - | 7 | 22.08% |
| RUTW241009P02220000 | 2024-09-25 10:14AM EDT | 2024-10-09 | 35.55 | 49.90 | 51.90 | 0.00 | - | - | 7 | 21.06% |
| RUTW241010P02220000 | 2024-10-03 10:02AM EDT | 2024-10-10 | 50.00 | 52.50 | 54.50 | -1.50 | -2.91% | 1 | 8 | 22.12% |
| RUTW241011P02220000 | 2024-10-03 10:19AM EDT | 2024-10-11 | 50.49 | 53.90 | 55.80 | +2.75 | +5.76% | 13 | 71 | 21.97% |
| RUT241018P02220000 | 2024-10-01 4:14PM EDT | 2024-10-18 | 51.30 | 59.40 | 61.00 | 0.00 | - | 45 | 679 | 19.70% |
| RUTW241025P02220000 | 2024-10-01 11:33AM EDT | 2024-10-25 | 57.39 | 64.10 | 65.00 | 0.00 | - | 20 | 56 | 18.43% |
| RUTW241031P02220000 | 2024-10-01 3:15PM EDT | 2024-10-31 | 56.20 | 69.00 | 70.80 | 0.00 | - | 45 | 132 | 18.94% |
| RUTW241101P02220000 | 2024-10-02 12:19PM EDT | 2024-11-01 | 61.66 | 71.00 | 72.70 | 0.00 | - | 30 | 43 | 19.43% |
| RUTW241108P02220000 | 2024-10-02 4:12PM EDT | 2024-11-08 | 75.26 | 84.80 | 87.10 | 0.00 | - | 1 | 6 | 22.89% |
| RUT241115P02220000 | 2024-10-01 12:47PM EDT | 2024-11-15 | 85.08 | 89.20 | 90.40 | 0.00 | - | 9 | 293 | 22.11% |
| RUTW241129P02220000 | 2024-10-03 10:21AM EDT | 2024-11-29 | 92.22 | 94.80 | 96.90 | +16.83 | +22.32% | 3 | 155 | 21.17% |
| RUT241220P02220000 | 2024-10-02 3:42PM EDT | 2024-12-20 | 100.98 | 104.80 | 105.80 | +5.68 | +5.96% | 2 | 8,982 | 20.38% |
| RUTW241231P02220000 | 2024-10-02 3:34PM EDT | 2024-12-31 | 100.64 | 108.10 | 110.10 | 0.00 | - | 74 | 77 | 20.10% |
| RUTW250131P02220000 | 2024-09-30 12:12PM EDT | 2025-01-31 | 95.46 | 117.30 | 119.50 | 0.00 | - | 2 | 12 | 19.23% |
| RUT250321P02220000 | 2024-07-16 3:32PM EDT | 2025-03-21 | 104.77 | 150.20 | 154.10 | 0.00 | - | 2 | 2 | 22.08% |
| RUTW250331P02220000 | 2024-09-10 11:29AM EDT | 2025-03-31 | 180.95 | 133.80 | 135.50 | 0.00 | - | - | 2 | 18.41% |
| RUTW250630P02220000 | 2024-09-10 11:29AM EDT | 2025-06-30 | 197.07 | 154.50 | 158.10 | 0.00 | - | - | 2 | 18.03% |
© 2024 Yahoo. Todos los derechos reservados.