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:2000.00
Opciones de comprapor9 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240911C02000000 | 2024-09-05 10:27AM EDT | 2024-09-11 | 151.99 | 92.10 | 97.50 | 0.00 | - | 1 | 1 | 39.63% |
| RUT240920C02000000 | 2024-09-06 10:03AM EDT | 2024-09-20 | 140.63 | 107.30 | 110.00 | -4.43 | -3.05% | 1 | 4,976 | 33.78% |
| RUTW240930C02000000 | 2024-09-06 11:28AM EDT | 2024-09-30 | 119.78 | 116.30 | 119.10 | -45.22 | -27.41% | 10 | 237 | 30.83% |
| RUT241018C02000000 | 2024-09-05 11:32AM EDT | 2024-10-18 | 162.45 | 133.20 | 135.80 | 0.00 | - | 4 | 32 | 30.04% |
| RUTW241031C02000000 | 2024-08-22 12:02PM EDT | 2024-10-31 | 199.71 | 142.20 | 145.50 | 0.00 | - | 2 | 241 | 29.55% |
| RUT241115C02000000 | 2024-08-23 2:51PM EDT | 2024-11-15 | 258.05 | 157.10 | 159.70 | 0.00 | - | 2 | 3 | 30.43% |
| RUTW241129C02000000 | 2024-09-04 11:10AM EDT | 2024-11-29 | 176.85 | 164.50 | 167.70 | -40.08 | -18.48% | 2 | 89 | 29.91% |
| RUT241220C02000000 | 2024-09-06 2:36PM EDT | 2024-12-20 | 178.40 | 175.70 | 178.30 | -32.46 | -15.39% | 240 | 4,554 | 29.27% |
| RUTW241231C02000000 | 2024-09-06 2:34PM EDT | 2024-12-31 | 181.55 | 180.00 | 183.10 | -25.45 | -12.29% | 2 | 180 | 28.93% |
| RUTW250131C02000000 | 2024-09-06 10:59AM EDT | 2025-01-31 | 213.50 | 195.50 | 199.10 | -16.76 | -7.28% | 186 | 190 | 28.89% |
| RUT250321C02000000 | 2024-09-06 2:34PM EDT | 2025-03-21 | 215.56 | 214.50 | 218.00 | -50.37 | -18.94% | 3 | 1,159 | 28.27% |
| RUTW250331C02000000 | 2024-08-23 10:00AM EDT | 2025-03-31 | 280.89 | 216.80 | 221.00 | 0.00 | - | 1 | 13 | 28.08% |
| RUT250620C02000000 | 2024-08-28 12:39PM EDT | 2025-06-20 | 316.03 | 244.10 | 248.90 | 0.00 | - | 1 | 947 | 27.73% |
| RUT251219C02000000 | 2024-08-27 12:37PM EDT | 2025-12-19 | 371.79 | 0.00 | 0.00 | 0.00 | - | 1 | 7,050 | 0.00% |
| RUT261218C02000000 | 2024-07-30 11:23AM EDT | 2026-12-18 | 514.50 | 439.00 | 479.00 | 0.00 | - | 1 | 2,154 | 35.45% |
Opciones de ventapor9 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240909P02000000 | 2024-09-06 4:00PM EDT | 2024-09-09 | 0.12 | 0.15 | 0.35 | -0.63 | -84.00% | 11 | 14 | 29.71% |
| RUTW240910P02000000 | 2024-09-06 11:26AM EDT | 2024-09-10 | 1.28 | 0.75 | 1.00 | +0.03 | +2.40% | 1 | 500 | 29.09% |
| RUTW240911P02000000 | 2024-09-04 3:28PM EDT | 2024-09-11 | 2.00 | 2.30 | 2.60 | -0.49 | -19.68% | 1 | 46 | 31.12% |
| RUTW240912P02000000 | 2024-09-06 11:58AM EDT | 2024-09-12 | 5.21 | 3.90 | 4.20 | +2.59 | +98.85% | 3 | 4 | 31.66% |
| RUTW240913P02000000 | 2024-09-06 3:46PM EDT | 2024-09-13 | 5.10 | 5.60 | 6.00 | +1.50 | +41.67% | 83 | 133 | 32.21% |
| RUTW240916P02000000 | 2024-09-06 2:56PM EDT | 2024-09-16 | 7.30 | 7.30 | 7.70 | +2.38 | +48.37% | 4 | 4 | 28.57% |
| RUT240920P02000000 | 2024-09-06 2:13PM EDT | 2024-09-20 | 13.24 | 13.80 | 14.20 | +4.84 | +57.62% | 235 | 8,659 | 30.02% |
| RUTW240927P02000000 | 2024-09-06 3:44PM EDT | 2024-09-27 | 19.22 | 20.00 | 20.70 | +6.82 | +55.00% | 29 | 457 | 28.63% |
| RUTW240930P02000000 | 2024-09-06 11:46AM EDT | 2024-09-30 | 23.50 | 21.40 | 22.20 | +11.30 | +92.62% | 23 | 664 | 27.61% |
| RUTW241004P02000000 | 2024-09-06 3:19PM EDT | 2024-10-04 | 24.39 | 25.70 | 26.60 | +5.72 | +30.64% | 2 | 108 | 27.88% |
| RUTW241011P02000000 | 2024-09-06 2:12PM EDT | 2024-10-11 | 28.95 | 30.00 | 30.90 | +13.28 | +84.75% | 32 | 2 | 26.87% |
| RUT241018P02000000 | 2024-09-06 4:01PM EDT | 2024-10-18 | 33.27 | 33.30 | 34.10 | +9.52 | +40.08% | 54 | 1,715 | 25.82% |
| RUTW241031P02000000 | 2024-09-06 3:22PM EDT | 2024-10-31 | 37.57 | 39.40 | 41.10 | +7.68 | +25.69% | 43 | 183 | 25.02% |
| RUT241115P02000000 | 2024-09-06 11:31AM EDT | 2024-11-15 | 50.70 | 50.90 | 51.90 | +10.53 | +26.21% | 5 | 864 | 25.48% |
| RUTW241129P02000000 | 2024-09-06 10:41AM EDT | 2024-11-29 | 52.29 | 55.30 | 57.80 | +14.76 | +39.33% | 2 | 39 | 24.87% |
| RUT241220P02000000 | 2024-09-05 11:00AM EDT | 2024-12-20 | 50.14 | 63.50 | 64.60 | 0.00 | - | 2 | 8,193 | 23.89% |
| RUTW241231P02000000 | 2024-09-03 11:22AM EDT | 2024-12-31 | 42.79 | 65.60 | 68.20 | 0.00 | - | 1 | 60 | 23.56% |
| RUTW250131P02000000 | 2024-09-06 2:43PM EDT | 2025-01-31 | 74.93 | 73.80 | 76.60 | +11.11 | +17.41% | 1 | 51 | 22.63% |
| RUT250321P02000000 | 2024-08-23 3:41PM EDT | 2025-03-21 | 50.64 | 86.70 | 88.60 | 0.00 | - | 12 | 2,521 | 21.69% |
| RUTW250331P02000000 | 2024-08-15 11:48AM EDT | 2025-03-31 | 83.09 | 88.80 | 91.40 | +13.99 | +20.25% | 1 | 5 | 21.63% |
| RUT250620P02000000 | 2024-09-06 1:11PM EDT | 2025-06-20 | 101.70 | 104.40 | 107.90 | +28.29 | +38.54% | 75 | 1,494 | 20.69% |
| RUT251219P02000000 | 2024-09-06 2:43PM EDT | 2025-12-19 | 136.45 | 0.00 | 0.00 | +41.45 | +43.63% | 7 | 8,350 | 0.78% |
| RUT260618P02000000 | 2024-08-01 12:01PM EDT | 2026-06-18 | 133.00 | 109.00 | 125.00 | 0.00 | - | - | 0 | 15.37% |
| RUT261218P02000000 | 2024-07-30 11:23AM EDT | 2026-12-18 | 136.02 | 133.30 | 145.30 | 0.00 | - | 40 | 3,250 | 15.27% |
© 2024 Yahoo. Todos los derechos reservados.