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:2090.00
Opciones de comprapor29 de julio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240729C02090000 | 2024-07-12 9:49AM EDT | 2024-07-29 | 78.76 | 170.90 | 174.90 | 0.00 | - | - | 0 | 55.52% |
| RUTW240730C02090000 | 2024-07-25 4:00PM EDT | 2024-07-30 | 138.71 | 165.00 | 181.00 | 0.00 | - | 1 | 2 | 68.59% |
| RUTW240731C02090000 | 2024-07-22 9:57AM EDT | 2024-07-31 | 99.80 | 171.50 | 175.50 | 0.00 | - | 2 | 17 | 50.19% |
| RUTW240802C02090000 | 2024-07-26 10:22AM EDT | 2024-08-02 | 168.84 | 173.40 | 177.20 | +44.89 | +36.22% | 2 | 5 | 45.64% |
| RUTW240809C02090000 | 2024-07-25 3:00PM EDT | 2024-08-09 | 152.20 | 171.00 | 187.00 | 0.00 | - | 2 | 1 | 42.55% |
| RUT240816C02090000 | 2024-07-24 3:53PM EDT | 2024-08-16 | 129.82 | 181.50 | 184.70 | 0.00 | - | 1 | 46 | 32.98% |
| RUTW240823C02090000 | 2024-07-22 11:44AM EDT | 2024-08-23 | 130.90 | 180.10 | 196.10 | 0.00 | - | 15 | 20 | 35.59% |
| RUTW240830C02090000 | 2024-07-22 9:57AM EDT | 2024-08-30 | 127.00 | 185.30 | 201.30 | 0.00 | - | 2 | 183 | 34.42% |
| RUT240920C02090000 | 2024-07-19 12:57PM EDT | 2024-09-20 | 150.99 | 204.70 | 207.90 | 0.00 | - | 6 | 467 | 29.70% |
| RUTW240930C02090000 | 2024-06-05 4:05PM EDT | 2024-09-30 | 82.10 | 44.60 | 46.30 | 0.00 | - | 1 | 61 | 0.00% |
| RUT241018C02090000 | 2024-07-24 11:39AM EDT | 2024-10-18 | 207.14 | 221.90 | 224.80 | 0.00 | - | 2 | 1 | 29.16% |
| RUTW241031C02090000 | 2024-07-24 10:56AM EDT | 2024-10-31 | 216.04 | 228.70 | 232.40 | 0.00 | - | 166 | 91 | 29.11% |
| RUTW241129C02090000 | 2024-07-24 11:39AM EDT | 2024-11-29 | 232.09 | 246.70 | 250.50 | 0.00 | - | 168 | 89 | 29.55% |
| RUTW241231C02090000 | 2024-07-22 11:10AM EDT | 2024-12-31 | 205.72 | 260.50 | 264.20 | 0.00 | - | 2 | 19 | 29.03% |
| RUT250321C02090000 | 2024-06-07 9:30AM EDT | 2025-03-21 | 137.27 | 119.80 | 122.60 | 0.00 | - | 1 | 26 | 0.00% |
Opciones de ventapor29 de julio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240729P02090000 | 2024-07-25 10:40AM EDT | 2024-07-29 | 1.00 | 0.00 | 0.05 | 0.00 | - | 1 | 28 | 31.06% |
| RUTW240730P02090000 | 2024-07-26 11:54AM EDT | 2024-07-30 | 0.10 | 0.00 | 0.10 | -2.21 | -95.67% | 5 | 11 | 28.91% |
| RUTW240731P02090000 | 2024-07-26 1:32PM EDT | 2024-07-31 | 0.53 | 0.10 | 0.25 | -0.59 | -52.68% | 20 | 349 | 28.76% |
| RUTW240801P02090000 | 2024-07-26 10:21AM EDT | 2024-08-01 | 1.35 | 0.30 | 0.45 | -1.05 | -43.75% | 1 | 7 | 28.42% |
| RUTW240802P02090000 | 2024-07-26 3:32PM EDT | 2024-08-02 | 0.85 | 0.55 | 0.75 | -1.39 | -62.05% | 11 | 49 | 28.42% |
| RUTW240805P02090000 | 2024-07-26 3:34PM EDT | 2024-08-05 | 1.35 | 0.95 | 1.15 | -1.96 | -59.21% | 8 | 1 | 25.53% |
| RUTW240806P02090000 | 2024-07-24 3:54PM EDT | 2024-08-06 | 8.72 | 1.35 | 1.55 | 0.00 | - | 5 | 5 | 25.68% |
| RUTW240807P02090000 | 2024-07-25 12:09PM EDT | 2024-08-07 | 5.30 | 1.75 | 2.00 | 0.00 | - | - | - | 25.83% |
| RUTW240809P02090000 | 2024-07-25 3:42PM EDT | 2024-08-09 | 2.84 | 2.75 | 3.10 | -3.90 | -57.86% | 2 | 29 | 26.22% |
| RUT240816P02090000 | 2024-07-26 1:47PM EDT | 2024-08-16 | 7.31 | 5.40 | 5.80 | -0.29 | -3.82% | 11 | 4,839 | 24.92% |
| RUTW240823P02090000 | 2024-07-26 1:04PM EDT | 2024-08-23 | 11.36 | 8.80 | 9.30 | -3.33 | -22.67% | 3 | 133 | 24.66% |
| RUTW240830P02090000 | 2024-07-26 12:45PM EDT | 2024-08-30 | 14.05 | 11.60 | 12.20 | -2.96 | -17.40% | 2 | 288 | 24.03% |
| RUTW240906P02090000 | 2024-07-26 12:52PM EDT | 2024-09-06 | 16.54 | 14.00 | 14.70 | -3.78 | -18.60% | 2 | - | 23.37% |
| RUT240920P02090000 | 2024-07-26 3:51PM EDT | 2024-09-20 | 19.96 | 19.70 | 20.10 | -3.57 | -15.17% | 6 | 531 | 22.69% |
| RUTW240930P02090000 | 2024-07-26 11:23AM EDT | 2024-09-30 | 29.10 | 23.20 | 24.10 | -2.89 | -9.03% | 1 | 82 | 22.46% |
| RUTW241031P02090000 | 2024-07-24 3:28PM EDT | 2024-10-31 | 46.08 | 33.30 | 34.70 | 0.00 | - | 1 | 59 | 21.69% |
| RUTW241129P02090000 | 2024-07-25 10:05AM EDT | 2024-11-29 | 61.21 | 40.60 | 51.60 | 0.00 | - | 13 | 15 | 23.10% |
| RUTW241231P02090000 | 2024-05-21 10:57AM EDT | 2024-12-31 | 93.43 | 123.90 | 127.20 | 0.00 | - | 1 | 9 | 35.29% |
| RUT250321P02090000 | 2024-07-05 3:24PM EDT | 2025-03-21 | 129.50 | 68.70 | 70.50 | 0.00 | - | 1 | 3 | 19.92% |
© 2024 Yahoo. Todos los derechos reservados.