U.S. markets open in 8 hours 36 minutes
F S&P 500
5,641.75 +2.75 (+0.05%) F Dow Jones
41,678.00 +39.00 (+0.09%) F Nasdaq
19,445.50 +6.25 (+0.03%) E-mini Russell 2000 Index Futur
2,233.00 +2.30 (+0.10%) Petróleo
70.84 -0.35 (-0.49%) Oro
2,597.40 +5.00 (+0.19%)
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:2120.00
Opciones de comprapor18 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240918C02120000 | 2024-09-17 3:16PM EDT | 2024-09-18 | 90.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240919C02120000 | 2024-09-17 10:34AM EDT | 2024-09-19 | 103.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT240920C02120000 | 2024-09-16 2:48PM EDT | 2024-09-20 | 78.63 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RUTW240923C02120000 | 2024-09-17 1:34PM EDT | 2024-09-23 | 95.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUTW240925C02120000 | 2024-09-11 9:45AM EDT | 2024-09-25 | 24.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240926C02120000 | 2024-09-12 10:21AM EDT | 2024-09-26 | 36.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240927C02120000 | 2024-09-17 10:46AM EDT | 2024-09-27 | 116.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240930C02120000 | 2024-09-17 10:27AM EDT | 2024-09-30 | 115.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RUTW241004C02120000 | 2024-09-16 2:38PM EDT | 2024-10-04 | 95.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT241018C02120000 | 2024-09-17 3:43PM EDT | 2024-10-18 | 118.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| RUTW241025C02120000 | 2024-09-10 11:36AM EDT | 2024-10-25 | 58.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW241031C02120000 | 2024-09-12 10:03AM EDT | 2024-10-31 | 65.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUT241115C02120000 | 2024-09-16 3:54PM EDT | 2024-11-15 | 137.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW241129C02120000 | 2024-08-14 10:54AM EDT | 2024-11-29 | 90.49 | 131.20 | 134.50 | 0.00 | - | 2 | 68 | 22.04% |
| RUTW241231C02120000 | 2024-09-12 3:53PM EDT | 2024-12-31 | 120.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW250131C02120000 | 2024-08-13 11:07AM EDT | 2025-01-31 | 121.94 | 135.20 | 138.70 | 0.00 | - | - | 79 | 17.00% |
| RUT250321C02120000 | 2024-09-16 10:42AM EDT | 2025-03-21 | 193.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW250331C02120000 | 2024-09-10 9:40AM EDT | 2025-03-31 | 144.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW250630C02120000 | 2024-09-16 10:42AM EDT | 2025-06-30 | 228.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Opciones de ventapor18 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240918P02120000 | 2024-09-17 3:51PM EDT | 2024-09-18 | 2.14 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| RUTW240919P02120000 | 2024-09-17 3:23PM EDT | 2024-09-19 | 4.57 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| RUT240920P02120000 | 2024-09-17 3:43PM EDT | 2024-09-20 | 5.06 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 6.25% |
| RUTW240923P02120000 | 2024-09-17 1:34PM EDT | 2024-09-23 | 6.11 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| RUTW240925P02120000 | 2024-09-17 12:49PM EDT | 2024-09-25 | 9.42 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| RUTW240926P02120000 | 2024-09-16 3:42PM EDT | 2024-09-26 | 12.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| RUTW240927P02120000 | 2024-09-17 12:43PM EDT | 2024-09-27 | 9.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RUTW240930P02120000 | 2024-09-17 3:43PM EDT | 2024-09-30 | 13.60 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| RUTW241004P02120000 | 2024-09-17 3:18PM EDT | 2024-10-04 | 18.31 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| RUTW241011P02120000 | 2024-09-17 10:54AM EDT | 2024-10-11 | 19.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| RUT241018P02120000 | 2024-09-17 3:42PM EDT | 2024-10-18 | 27.17 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 3.13% |
| RUTW241025P02120000 | 2024-09-17 10:15AM EDT | 2024-10-25 | 27.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUTW241031P02120000 | 2024-09-17 12:09PM EDT | 2024-10-31 | 30.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT241115P02120000 | 2024-09-17 3:27PM EDT | 2024-11-15 | 48.67 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| RUTW241129P02120000 | 2024-09-13 10:00AM EDT | 2024-11-29 | 67.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| RUTW241231P02120000 | 2024-08-15 9:30AM EDT | 2024-12-31 | 95.10 | 69.60 | 72.00 | 0.00 | - | 3 | 3 | 23.68% |
| RUT250321P02120000 | 2024-09-09 4:02PM EDT | 2025-03-21 | 124.49 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| RUTW250630P02120000 | 2024-09-09 4:02PM EDT | 2025-06-30 | 145.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
© 2024 Yahoo. Todos los derechos reservados.