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:2100.00
Opciones de comprapor16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240916C02100000 | 2024-09-13 1:58PM EDT | 2024-09-16 | 79.29 | 81.90 | 86.60 | +46.01 | +138.25% | 6 | 123 | 44.18% |
| RUTW240918C02100000 | 2024-09-13 10:22AM EDT | 2024-09-18 | 78.24 | 86.60 | 90.90 | +34.09 | +77.21% | 1 | 22 | 39.54% |
| RUT240920C02100000 | 2024-09-13 3:21PM EDT | 2024-09-20 | 82.01 | 89.60 | 93.50 | +24.42 | +42.40% | 76 | 6,650 | 35.79% |
| RUTW240927C02100000 | 2024-09-11 3:58PM EDT | 2024-09-27 | 90.49 | 98.20 | 101.60 | +45.81 | +102.53% | 30 | 33 | 30.94% |
| RUTW240930C02100000 | 2024-09-13 11:53AM EDT | 2024-09-30 | 100.00 | 99.40 | 102.50 | +66.50 | +198.51% | 3 | 337 | 28.51% |
| RUTW241004C02100000 | 2024-09-13 9:58AM EDT | 2024-10-04 | 93.51 | 106.30 | 109.00 | +50.81 | +118.99% | 7 | 50 | 29.40% |
| RUTW241011C02100000 | 2024-09-13 10:50AM EDT | 2024-10-11 | 109.93 | 113.30 | 116.20 | +59.63 | +118.55% | 2 | 14 | 28.86% |
| RUT241018C02100000 | 2024-09-13 11:30AM EDT | 2024-10-18 | 112.29 | 118.70 | 121.30 | +30.92 | +38.00% | 19 | 205 | 27.90% |
| RUTW241025C02100000 | 2024-09-13 3:16PM EDT | 2024-10-25 | 116.70 | 124.70 | 127.40 | +61.81 | +112.61% | 5 | 10 | 27.75% |
| RUTW241031C02100000 | 2024-09-13 4:04PM EDT | 2024-10-31 | 128.77 | 128.50 | 131.60 | +35.77 | +38.46% | 23 | 81 | 27.41% |
| RUT241115C02100000 | 2024-09-13 2:46PM EDT | 2024-11-15 | 144.06 | 146.00 | 148.50 | +34.46 | +31.44% | 5 | 70 | 28.98% |
| RUTW241129C02100000 | 2024-09-10 12:19PM EDT | 2024-11-29 | 91.45 | 153.90 | 156.50 | 0.00 | - | 1 | 108 | 28.33% |
| RUT241220C02100000 | 2024-09-12 3:16PM EDT | 2024-12-20 | 130.75 | 165.80 | 168.50 | 0.00 | - | 1 | 7,547 | 27.92% |
| RUTW241231C02100000 | 2024-09-13 10:07AM EDT | 2024-12-31 | 155.94 | 170.20 | 173.50 | -34.41 | -18.08% | 1 | 284 | 27.58% |
| RUTW250131C02100000 | 2024-09-11 1:13PM EDT | 2025-01-31 | 130.05 | 186.10 | 189.00 | 0.00 | - | 2 | 220 | 27.35% |
| RUT250321C02100000 | 2024-09-03 1:43PM EDT | 2025-03-21 | 193.76 | 205.90 | 209.10 | 0.00 | - | 1 | 983 | 26.88% |
| RUTW250331C02100000 | 2024-08-30 1:09PM EDT | 2025-03-31 | 220.21 | 208.60 | 212.20 | 0.00 | - | 2 | 4 | 26.70% |
| RUT250620C02100000 | 2024-09-05 2:21PM EDT | 2025-06-20 | 214.00 | 237.80 | 241.70 | 0.00 | - | 1 | 822 | 26.53% |
| RUTW250630C02100000 | 2024-09-09 10:41AM EDT | 2025-06-30 | 193.57 | 240.00 | 244.30 | 0.00 | - | 90 | 19 | 26.41% |
| RUT251219C02100000 | 2024-08-21 3:32PM EDT | 2025-12-19 | 286.98 | 280.00 | 304.00 | 0.00 | - | 100 | 808 | 27.25% |
| RUT261218C02100000 | 2024-08-19 4:00PM EDT | 2026-12-18 | 368.00 | 363.00 | 387.00 | 0.00 | - | 1 | 390 | 26.97% |
Opciones de ventapor16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240916P02100000 | 2024-09-13 3:28PM EDT | 2024-09-16 | 0.40 | 0.15 | 0.35 | -4.94 | -92.51% | 66 | 77 | 26.03% |
| RUTW240917P02100000 | 2024-09-13 2:24PM EDT | 2024-09-17 | 1.70 | 0.80 | 1.20 | -6.19 | -78.45% | 100 | 83 | 26.58% |
| RUTW240918P02100000 | 2024-09-13 3:05PM EDT | 2024-09-18 | 5.66 | 4.10 | 4.50 | -13.36 | -70.24% | 1 | 4 | 32.11% |
| RUTW240919P02100000 | 2024-09-13 1:56PM EDT | 2024-09-19 | 6.27 | 5.30 | 5.80 | -25.08 | -80.00% | 4 | 22 | 31.10% |
| RUT240920P02100000 | 2024-09-13 4:04PM EDT | 2024-09-20 | 6.21 | 5.70 | 6.10 | -10.61 | -63.08% | 454 | 6,856 | 28.87% |
| RUTW240923P02100000 | 2024-09-13 2:14PM EDT | 2024-09-23 | 9.19 | 7.50 | 8.10 | -10.31 | -52.87% | 14 | 13 | 26.01% |
| RUTW240927P02100000 | 2024-09-13 4:01PM EDT | 2024-09-27 | 11.95 | 11.80 | 12.50 | -12.90 | -51.91% | 63 | 287 | 25.61% |
| RUTW240930P02100000 | 2024-09-13 4:02PM EDT | 2024-09-30 | 13.74 | 13.40 | 14.10 | -13.03 | -48.67% | 119 | 439 | 24.30% |
| RUTW241004P02100000 | 2024-09-13 4:01PM EDT | 2024-10-04 | 18.99 | 18.60 | 19.40 | -14.35 | -43.04% | 90 | 33 | 25.13% |
| RUTW241011P02100000 | 2024-09-13 1:24PM EDT | 2024-10-11 | 23.95 | 23.40 | 24.50 | -17.02 | -41.54% | 22 | 12 | 24.29% |
| RUT241018P02100000 | 2024-09-13 4:05PM EDT | 2024-10-18 | 28.02 | 27.10 | 28.00 | -13.80 | -33.00% | 922 | 1,179 | 23.22% |
| RUTW241025P02100000 | 2024-09-13 3:37PM EDT | 2024-10-25 | 32.90 | 31.00 | 32.30 | -25.10 | -43.28% | 12 | 8 | 22.87% |
| RUTW241031P02100000 | 2024-09-13 11:16AM EDT | 2024-10-31 | 36.54 | 33.90 | 35.30 | -12.57 | -25.60% | 7 | 335 | 22.46% |
| RUT241115P02100000 | 2024-09-13 3:56PM EDT | 2024-11-15 | 48.05 | 47.60 | 48.80 | -18.52 | -27.82% | 15 | 340 | 23.78% |
| RUTW241129P02100000 | 2024-09-13 2:44PM EDT | 2024-11-29 | 54.85 | 52.50 | 54.20 | -32.76 | -37.39% | 4 | 123 | 22.97% |
| RUT241220P02100000 | 2024-09-13 4:04PM EDT | 2024-12-20 | 61.70 | 60.70 | 61.90 | -14.05 | -18.55% | 27 | 9,089 | 22.20% |
| RUTW241231P02100000 | 2024-09-12 9:31AM EDT | 2024-12-31 | 84.69 | 63.10 | 65.40 | 0.00 | - | 2 | 244 | 21.83% |
| RUTW250131P02100000 | 2024-09-12 10:22AM EDT | 2025-01-31 | 94.30 | 71.50 | 73.50 | 0.00 | - | 1 | 12 | 20.86% |
| RUT250321P02100000 | 2024-09-10 11:39AM EDT | 2025-03-21 | 123.02 | 84.30 | 86.30 | 0.00 | - | 6 | 1,179 | 20.12% |
| RUTW250331P02100000 | 2024-09-10 11:42AM EDT | 2025-03-31 | 125.93 | 86.50 | 89.00 | 0.00 | - | 2 | 19 | 20.05% |
| RUT250620P02100000 | 2024-09-06 9:59AM EDT | 2025-06-20 | 121.20 | 103.60 | 106.30 | 0.00 | - | 100 | 1,063 | 19.29% |
| RUT251219P02100000 | 2024-09-10 3:55PM EDT | 2025-12-19 | 168.38 | 130.00 | 146.00 | 0.00 | - | 100 | 728 | 19.25% |
| RUT260618P02100000 | 2024-09-06 1:38PM EDT | 2026-06-18 | 190.00 | 154.00 | 170.00 | 0.00 | - | 1 | 1 | 18.48% |
| RUT261218P02100000 | 2024-09-06 3:13PM EDT | 2026-12-18 | 213.56 | 174.60 | 190.00 | 0.00 | - | 75 | 225 | 17.90% |
© 2024 Yahoo. Todos los derechos reservados.