U.S. markets closed
F S&P 500
5,476.75 -2.75 (-0.05%) F Dow Jones
40,841.00 -41.00 (-0.10%) F Nasdaq
18,659.00 -33.25 (-0.18%) E-mini Russell 2000 Index Futur
2,098.40 -3.90 (-0.19%) Petróleo
68.72 +0.01 (+0.01%) Oro
2,531.00 -1.70 (-0.07%)
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:2130.00
Opciones de comprapor10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240910C02130000 | 2024-09-09 4:02PM EDT | 2024-09-10 | 1.36 | 1.25 | 1.60 | -21.04 | -93.93% | 87 | 5 | 24.70% |
| RUTW240911C02130000 | 2024-09-09 3:49PM EDT | 2024-09-11 | 6.91 | 6.60 | 7.30 | -4.38 | -38.80% | 8 | 8 | 30.88% |
| RUTW240913C02130000 | 2024-09-09 3:03PM EDT | 2024-09-13 | 13.43 | 12.40 | 13.00 | -4.47 | -24.97% | 9 | 45 | 29.45% |
| RUTW240917C02130000 | 2024-09-09 3:19PM EDT | 2024-09-17 | 17.90 | 16.60 | 17.50 | -3.58 | -16.67% | 3 | 1 | 24.82% |
| RUTW240918C02130000 | 2024-09-06 11:51AM EDT | 2024-09-18 | 23.48 | 21.70 | 22.50 | 0.00 | - | 6 | 6 | 27.46% |
| RUTW240919C02130000 | 2024-09-06 11:51AM EDT | 2024-09-19 | 25.28 | 23.60 | 24.50 | 0.00 | - | 5 | 5 | 27.57% |
| RUT240920C02130000 | 2024-09-09 3:17PM EDT | 2024-09-20 | 26.87 | 25.10 | 25.60 | -0.53 | -1.93% | 29 | 633 | 27.08% |
| RUTW240923C02130000 | 2024-09-09 10:50AM EDT | 2024-09-23 | 31.79 | 27.50 | 28.40 | +0.29 | +0.92% | 13 | 250 | 25.79% |
| RUTW240927C02130000 | 2024-09-09 3:52PM EDT | 2024-09-27 | 33.80 | 33.70 | 34.70 | -2.00 | -5.59% | 8 | 17 | 26.24% |
| RUTW240930C02130000 | 2024-09-09 10:19AM EDT | 2024-09-30 | 40.30 | 35.00 | 35.90 | -49.86 | -55.30% | 4 | 41 | 24.91% |
| RUTW241004C02130000 | 2024-09-09 10:21AM EDT | 2024-10-04 | 47.70 | 41.40 | 42.40 | +4.18 | +9.60% | 3 | 25 | 25.86% |
| RUTW241011C02130000 | 2024-09-06 1:46PM EDT | 2024-10-11 | 52.82 | 48.60 | 49.80 | 0.00 | - | 1 | 4 | 25.89% |
| RUT241018C02130000 | 2024-09-09 3:53PM EDT | 2024-10-18 | 53.51 | 53.60 | 54.50 | -1.89 | -3.41% | 19 | 23 | 25.19% |
| RUTW241031C02130000 | 2024-09-05 3:51PM EDT | 2024-10-31 | 84.01 | 63.00 | 64.70 | 0.00 | - | 4 | 375 | 25.07% |
| RUT241115C02130000 | 2024-09-09 10:11AM EDT | 2024-11-15 | 85.71 | 79.90 | 81.20 | +5.45 | +6.79% | 1 | 5 | 26.71% |
| RUTW241129C02130000 | 2024-08-15 3:49PM EDT | 2024-11-29 | 113.45 | 87.10 | 89.20 | 0.00 | - | 1 | 24 | 26.32% |
| RUTW241231C02130000 | 2024-08-30 11:37AM EDT | 2024-12-31 | 163.73 | 103.60 | 105.90 | 0.00 | - | 3 | 11 | 25.87% |
| RUTW250131C02130000 | 2024-08-19 10:51AM EDT | 2025-01-31 | 151.87 | 119.30 | 121.50 | 0.00 | - | 1 | 1 | 25.89% |
| RUT250321C02130000 | 2024-03-22 9:35AM EDT | 2025-03-21 | 190.40 | 107.60 | 111.00 | 0.00 | - | 5 | 5 | 20.63% |
| RUTW250331C02130000 | 2024-08-26 10:31AM EDT | 2025-03-31 | 231.83 | 142.10 | 144.90 | 0.00 | - | - | 1 | 25.55% |
| RUTW250630C02130000 | 2024-07-19 12:30PM EDT | 2025-06-30 | 249.00 | 198.00 | 205.90 | 0.00 | - | 1 | 90 | 29.36% |
Opciones de ventapor10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240910P02130000 | 2024-09-09 4:00PM EDT | 2024-09-10 | 30.91 | 27.60 | 32.30 | +9.95 | +47.47% | 18 | 14 | 13.33% |
| RUTW240911P02130000 | 2024-09-09 3:40PM EDT | 2024-09-11 | 36.82 | 34.00 | 36.40 | -12.66 | -25.59% | 10 | 9 | 24.24% |
| RUTW240912P02130000 | 2024-09-06 9:54AM EDT | 2024-09-12 | 25.00 | 37.00 | 39.10 | 0.00 | - | 1 | 27 | 24.52% |
| RUTW240913P02130000 | 2024-09-09 2:07PM EDT | 2024-09-13 | 40.01 | 39.30 | 41.30 | -11.59 | -22.46% | 19 | 217 | 24.30% |
| RUTW240916P02130000 | 2024-09-06 3:50PM EDT | 2024-09-16 | 43.94 | 41.40 | 43.40 | -5.91 | -11.86% | 8 | 5 | 20.48% |
| RUTW240917P02130000 | 2024-09-05 11:18AM EDT | 2024-09-17 | 37.47 | 43.10 | 45.00 | 0.00 | - | - | 23 | 20.62% |
| RUTW240918P02130000 | 2024-09-05 10:54AM EDT | 2024-09-18 | 39.25 | 48.00 | 49.60 | 0.00 | - | - | 1 | 23.30% |
| RUTW240919P02130000 | 2024-09-06 10:34AM EDT | 2024-09-19 | 46.00 | 49.70 | 51.30 | -8.78 | -16.03% | 2 | 7 | 23.43% |
| RUT240920P02130000 | 2024-09-09 4:01PM EDT | 2024-09-20 | 51.34 | 50.40 | 51.80 | -10.13 | -16.48% | 44 | 1,006 | 22.70% |
| RUTW240927P02130000 | 2024-09-09 4:03PM EDT | 2024-09-27 | 58.13 | 56.70 | 58.60 | -10.51 | -15.31% | 8 | 194 | 21.61% |
| RUTW240930P02130000 | 2024-09-05 2:17PM EDT | 2024-09-30 | 46.93 | 58.70 | 60.50 | 0.00 | - | 1 | 86 | 21.00% |
| RUTW241004P02130000 | 2024-09-09 1:00PM EDT | 2024-10-04 | 56.70 | 63.40 | 65.30 | -12.89 | -18.52% | 1 | 3 | 21.51% |
| RUTW241011P02130000 | 2024-09-09 3:13PM EDT | 2024-10-11 | 69.86 | 68.80 | 70.30 | -8.51 | -10.86% | 5 | 11 | 21.08% |
| RUT241018P02130000 | 2024-09-09 3:51PM EDT | 2024-10-18 | 74.27 | 72.30 | 73.60 | -7.68 | -9.37% | 132 | 201 | 20.33% |
| RUTW241031P02130000 | 2024-09-09 2:40PM EDT | 2024-10-31 | 81.40 | 78.50 | 80.50 | -3.57 | -4.20% | 8 | 232 | 19.83% |
| RUT241115P02130000 | 2024-09-09 10:32AM EDT | 2024-11-15 | 89.50 | 91.90 | 93.20 | -11.26 | -11.18% | 11 | 71 | 21.05% |
| RUTW241129P02130000 | 2024-09-04 12:41PM EDT | 2024-11-29 | 74.92 | 96.30 | 98.70 | 0.00 | - | 1 | 90 | 20.55% |
| RUTW241231P02130000 | 2024-08-30 12:17PM EDT | 2024-12-31 | 66.82 | 107.00 | 109.50 | 0.00 | - | 2 | 13 | 19.73% |
| RUT250321P02130000 | 2024-09-09 3:53PM EDT | 2025-03-21 | 130.13 | 127.50 | 129.60 | -2.91 | -2.19% | 8 | 7 | 18.41% |
| RUTW250630P02130000 | 2024-09-09 3:53PM EDT | 2025-06-30 | 151.35 | 148.20 | 152.20 | +43.05 | +39.75% | 9 | 1 | 17.93% |
© 2024 Yahoo. Todos los derechos reservados.