U.S. markets closed
F S&P 500
5,912.50 +4.25 (+0.07%) F Dow Jones
43,422.00 +59.00 (+0.14%) F Nasdaq
20,618.00 -1.25 (-0.01%) E-mini Russell 2000 Index Futur
2,266.50 +0.90 (+0.04%) Petróleo
71.61 -2.22 (-3.01%) Oro
2,666.30 +0.70 (+0.03%)
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:2400.00
Opciones de comprapor15 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW241015C02400000 | 2024-10-11 3:09PM EDT | 2024-10-15 | 0.05 | - | 0.05 | 0.00 | - | - | 1 | 45.31% |
| RUT241018C02400000 | 2024-10-14 3:42PM EDT | 2024-10-18 | 0.15 | 0.05 | 0.20 | -0.10 | -40.00% | 7 | 1,139 | 26.42% |
| RUTW241022C02400000 | 2024-10-11 11:27AM EDT | 2024-10-22 | 0.47 | 0.35 | 0.60 | 0.00 | - | - | 1 | 21.77% |
| RUTW241025C02400000 | 2024-10-14 4:02PM EDT | 2024-10-25 | 1.12 | 1.00 | 1.25 | +0.20 | +21.74% | 6 | 94 | 21.00% |
| RUTW241031C02400000 | 2024-10-14 3:43PM EDT | 2024-10-31 | 2.42 | 2.30 | 2.65 | +0.36 | +17.48% | 17 | 118 | 19.64% |
| RUTW241101C02400000 | 2024-10-14 2:52PM EDT | 2024-11-01 | 3.51 | 3.30 | 3.80 | +0.43 | +13.96% | 103 | 116 | 20.74% |
| RUTW241108C02400000 | 2024-10-14 10:37AM EDT | 2024-11-08 | 12.45 | 11.70 | 12.60 | +3.65 | +41.48% | 301 | 516 | 24.89% |
| RUT241115C02400000 | 2024-10-14 10:56AM EDT | 2024-11-15 | 15.77 | 15.50 | 16.00 | +1.86 | +13.37% | 5 | 719 | 23.96% |
| RUTW241122C02400000 | 2024-10-14 9:44AM EDT | 2024-11-22 | 15.95 | 19.00 | 20.00 | +0.80 | +5.28% | 15 | 29 | 23.65% |
| RUTW241129C02400000 | 2024-10-14 1:04PM EDT | 2024-11-29 | 21.22 | 21.40 | 22.80 | +1.21 | +6.05% | 49 | 93 | 22.97% |
| RUT241220C02400000 | 2024-10-14 3:05PM EDT | 2024-12-20 | 33.62 | 33.40 | 34.30 | +3.02 | +9.87% | 10 | 1,597 | 22.81% |
| RUTW241231C02400000 | 2024-10-14 12:38PM EDT | 2024-12-31 | 37.13 | 37.60 | 39.30 | +4.98 | +15.49% | 15 | 248 | 22.58% |
| RUTW250131C02400000 | 2024-10-11 2:56PM EDT | 2025-01-31 | 48.50 | 53.20 | 55.20 | 0.00 | - | 8 | 15 | 22.80% |
| RUTW250228C02400000 | 2024-10-04 9:57AM EDT | 2025-02-28 | 56.47 | 65.30 | 67.40 | 0.00 | - | 3 | 24 | 22.77% |
| RUT250321C02400000 | 2024-10-10 12:48PM EDT | 2025-03-21 | 53.50 | 74.50 | 76.10 | 0.00 | - | 40 | 1,079 | 22.78% |
| RUTW250331C02400000 | 2024-10-09 10:34AM EDT | 2025-03-31 | 61.48 | 77.60 | 79.70 | 0.00 | - | 1 | 2 | 22.72% |
| RUT250620C02400000 | 2024-10-14 12:47PM EDT | 2025-06-20 | 108.37 | 108.50 | 111.10 | +8.97 | +9.02% | 1 | 1,217 | 23.09% |
| RUTW250630C02400000 | 2024-10-10 11:04AM EDT | 2025-06-30 | 84.20 | 111.10 | 114.10 | 0.00 | - | 1 | 4 | 23.05% |
| RUT250919C02400000 | 2024-10-14 10:44AM EDT | 2025-09-19 | 135.20 | 138.50 | 141.70 | +4.20 | +3.21% | 1 | 78 | 23.37% |
| RUT251219C02400000 | 2024-10-01 10:23AM EDT | 2025-12-19 | 146.24 | 145.60 | 185.60 | 0.00 | - | 10 | 414 | 25.30% |
| RUT260618C02400000 | 2024-08-12 11:30AM EDT | 2026-06-18 | 141.14 | 138.00 | 154.00 | 0.00 | - | - | 2 | 18.49% |
| RUT261218C02400000 | 2024-08-02 9:30AM EDT | 2026-12-18 | 215.82 | 237.00 | 261.00 | 0.00 | - | 1 | 58 | 24.33% |
Opciones de ventapor15 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT241018P02400000 | 2024-09-19 11:18AM EDT | 2024-10-18 | 160.43 | 147.40 | 151.70 | 0.00 | - | - | 7 | 28.35% |
| RUTW241031P02400000 | 2024-10-10 12:20PM EDT | 2024-10-31 | 209.44 | 146.20 | 150.50 | 0.00 | - | 1 | 4 | 0.00% |
| RUTW241101P02400000 | 2024-10-04 11:52AM EDT | 2024-11-01 | 193.16 | 146.60 | 150.30 | 0.00 | - | 6 | 9 | 0.00% |
| RUT241115P02400000 | 2024-09-25 12:23PM EDT | 2024-11-15 | 192.74 | 156.10 | 159.30 | 0.00 | - | 4 | 42 | 18.98% |
| RUTW241129P02400000 | 2024-08-20 10:17AM EDT | 2024-11-29 | 245.57 | 181.00 | 183.80 | 0.00 | - | 1 | 1 | 26.83% |
| RUT241220P02400000 | 2024-10-14 10:30AM EDT | 2024-12-20 | 176.33 | 165.80 | 168.40 | -50.59 | -22.29% | 2 | 89 | 16.97% |
| RUTW241231P02400000 | 2024-10-02 10:09AM EDT | 2024-12-31 | 207.00 | 167.70 | 171.10 | 0.00 | - | 1 | 36 | 16.65% |
| RUTW250131P02400000 | 2024-09-16 12:32PM EDT | 2025-01-31 | 227.80 | 174.70 | 177.50 | 0.00 | - | 2 | 3 | 15.83% |
| RUT250321P02400000 | 2024-10-04 10:50AM EDT | 2025-03-21 | 222.04 | 185.80 | 188.40 | 0.00 | - | 16 | 178 | 15.43% |
| RUT250620P02400000 | 2024-10-04 10:50AM EDT | 2025-06-20 | 235.74 | 202.30 | 205.20 | 0.00 | - | 16 | 39 | 14.90% |
| RUTW250630P02400000 | 2024-07-16 10:45AM EDT | 2025-06-30 | 216.69 | 269.90 | 278.10 | 0.00 | - | 2 | 2 | 24.78% |
| RUT251219P02400000 | 2024-10-11 12:45PM EDT | 2025-12-19 | 247.10 | 217.60 | 257.60 | 0.00 | - | 4 | 100 | 17.06% |
© 2024 Yahoo. Todos los derechos reservados.