U.S. markets closed
F S&P 500
5,834.50 +5.50 (+0.09%) F Dow Jones
42,785.00 +39.00 (+0.09%) F Nasdaq
20,450.25 +20.50 (+0.10%) E-mini Russell 2000 Index Futur
2,207.30 +2.60 (+0.12%) Petróleo
75.61 -0.24 (-0.32%) Oro
2,650.60 +11.30 (+0.43%)
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:2230.00
Opciones de comprapor11 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW241011C02230000 | 2024-10-10 4:05PM EDT | 2024-10-11 | 0.26 | 0.20 | 0.40 | -6.40 | -96.10% | 270 | 74 | 20.70% |
| RUTW241014C02230000 | 2024-10-10 2:33PM EDT | 2024-10-14 | 1.43 | 1.40 | 1.70 | -7.37 | -83.75% | 33 | 42 | 14.42% |
| RUTW241017C02230000 | 2024-10-10 10:36AM EDT | 2024-10-17 | 6.54 | 6.20 | 6.60 | -11.82 | -64.38% | 5 | 3 | 17.38% |
| RUT241018C02230000 | 2024-10-10 2:13PM EDT | 2024-10-18 | 6.43 | 7.00 | 7.50 | -11.77 | -64.67% | 15 | 124 | 17.18% |
| RUTW241021C02230000 | 2024-10-10 3:34PM EDT | 2024-10-21 | 9.10 | 9.70 | 10.20 | -16.60 | -64.59% | 2 | 1 | 16.89% |
| RUTW241025C02230000 | 2024-10-10 12:50PM EDT | 2024-10-25 | 15.83 | 15.90 | 16.60 | -11.97 | -43.06% | 6 | 42 | 18.66% |
| RUTW241031C02230000 | 2024-10-10 11:19AM EDT | 2024-10-31 | 21.69 | 21.80 | 22.50 | -7.64 | -26.05% | 18 | 133 | 18.87% |
| RUTW241101C02230000 | 2024-10-09 10:59AM EDT | 2024-11-01 | 35.80 | 25.20 | 26.10 | 0.00 | - | 5 | 16 | 20.24% |
| RUTW241108C02230000 | 2024-10-10 10:12AM EDT | 2024-11-08 | 42.94 | 42.80 | 44.10 | -35.06 | -44.95% | 1 | 2 | 25.25% |
| RUT241115C02230000 | 2024-10-10 12:16PM EDT | 2024-11-15 | 48.37 | 48.40 | 48.90 | -8.73 | -15.29% | 6 | 85 | 24.45% |
| RUTW241122C02230000 | 2024-10-07 12:39PM EDT | 2024-11-22 | 64.21 | 53.50 | 54.60 | 0.00 | - | 5 | 10 | 24.31% |
| RUTW241129C02230000 | 2024-10-10 10:36AM EDT | 2024-11-29 | 56.77 | 57.20 | 58.90 | -11.13 | -16.39% | 4 | 34 | 23.90% |
| RUT241220C02230000 | 2024-10-10 2:41PM EDT | 2024-12-20 | 69.84 | 72.70 | 73.70 | -12.03 | -14.69% | 7 | 2,181 | 23.94% |
| RUTW241231C02230000 | 2024-09-24 10:12AM EDT | 2024-12-31 | 108.18 | 77.80 | 79.70 | 0.00 | - | 10 | 30 | 23.73% |
| RUTW250131C02230000 | 2024-10-08 10:40AM EDT | 2025-01-31 | 102.70 | 96.00 | 98.20 | 0.00 | - | 7 | 8 | 24.04% |
| RUT250321C02230000 | 2024-10-10 9:48AM EDT | 2025-03-21 | 109.62 | 119.20 | 120.90 | -31.42 | -22.28% | 1 | 1 | 23.98% |
| RUTW250331C02230000 | 2024-09-17 11:36AM EDT | 2025-03-31 | 162.00 | 122.40 | 124.50 | 0.00 | - | 3 | 1 | 23.88% |
| RUTW250630C02230000 | 2024-09-26 9:44AM EDT | 2025-06-30 | 182.00 | 158.40 | 161.90 | 0.00 | - | - | 1 | 24.35% |
Opciones de ventapor11 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW241011P02230000 | 2024-10-10 3:39PM EDT | 2024-10-11 | 42.00 | 41.00 | 45.10 | +12.34 | +41.60% | 22 | 204 | 36.16% |
| RUTW241014P02230000 | 2024-10-10 1:15PM EDT | 2024-10-14 | 51.37 | 42.30 | 46.30 | +2.48 | +5.07% | 1 | 8 | 20.11% |
| RUTW241017P02230000 | 2024-10-09 4:00PM EDT | 2024-10-17 | 43.50 | 47.10 | 49.90 | 0.00 | - | 1 | 61 | 19.24% |
| RUT241018P02230000 | 2024-10-10 3:18PM EDT | 2024-10-18 | 53.49 | 47.30 | 49.90 | +9.94 | +22.82% | 11 | 169 | 18.00% |
| RUTW241025P02230000 | 2024-10-09 12:56PM EDT | 2024-10-25 | 59.03 | 54.20 | 56.50 | +11.76 | +24.88% | 2 | 26 | 17.60% |
| RUTW241031P02230000 | 2024-10-10 3:00PM EDT | 2024-10-31 | 65.57 | 59.40 | 61.40 | +18.27 | +38.63% | 21 | 86 | 17.48% |
| RUTW241101P02230000 | 2024-10-10 9:34AM EDT | 2024-11-01 | 70.79 | 61.90 | 63.80 | +18.26 | +34.76% | 1 | 16 | 18.30% |
| RUTW241108P02230000 | 2024-10-08 4:01PM EDT | 2024-11-08 | 76.76 | 77.90 | 79.70 | 0.00 | - | 10 | 11 | 22.75% |
| RUT241115P02230000 | 2024-10-10 3:43PM EDT | 2024-11-15 | 85.30 | 82.50 | 83.60 | +4.11 | +5.06% | 8 | 140 | 21.89% |
| RUTW241129P02230000 | 2024-10-09 9:51AM EDT | 2024-11-29 | 84.59 | 88.20 | 90.40 | 0.00 | - | 5 | 235 | 20.73% |
| RUT241220P02230000 | 2024-10-10 9:59AM EDT | 2024-12-20 | 104.70 | 99.10 | 100.40 | +11.27 | +12.06% | 9 | 2,436 | 20.04% |
| RUTW241231P02230000 | 2024-09-27 11:51AM EDT | 2024-12-31 | 83.50 | 102.30 | 105.00 | 0.00 | - | 58 | 52 | 19.78% |
| RUTW250131P02230000 | 2024-09-19 3:26PM EDT | 2025-01-31 | 93.12 | 112.10 | 114.20 | 0.00 | - | 3 | 16 | 18.76% |
| RUT250321P02230000 | 2024-09-27 11:51AM EDT | 2025-03-21 | 107.84 | 126.50 | 128.20 | 0.00 | - | 58 | 54 | 18.09% |
© 2024 Yahoo. Todos los derechos reservados.