U.S. markets open in 3 hours 33 minutes
F S&P 500
5,793.50 -7.00 (-0.12%) F Dow Jones
42,341.00 -34.00 (-0.08%) F Nasdaq
20,258.75 -39.75 (-0.20%) E-mini Russell 2000 Index Futur
2,209.30 -4.40 (-0.20%) Petróleo
74.16 +0.59 (+0.80%) Oro
2,634.10 -1.30 (-0.05%)
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:2140.00
Opciones de comprapor9 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW241009C02140000 | 2024-10-08 10:43AM EDT | 2024-10-09 | 51.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUTW241011C02140000 | 2024-10-01 1:08PM EDT | 2024-10-11 | 73.34 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| RUTW241015C02140000 | 2024-10-07 3:33PM EDT | 2024-10-15 | 60.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT241018C02140000 | 2024-09-19 3:00PM EDT | 2024-10-18 | 137.72 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| RUTW241025C02140000 | 2024-10-03 10:52AM EDT | 2024-10-25 | 76.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW241031C02140000 | 2024-09-30 3:13PM EDT | 2024-10-31 | 109.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW241101C02140000 | 2024-09-27 11:30AM EDT | 2024-11-01 | 131.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUTW241108C02140000 | 2024-10-01 10:29AM EDT | 2024-11-08 | 108.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT241115C02140000 | 2024-10-03 1:54PM EDT | 2024-11-15 | 102.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW241129C02140000 | 2024-10-07 3:46PM EDT | 2024-11-29 | 118.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUT241220C02140000 | 2024-09-30 11:45AM EDT | 2024-12-20 | 161.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW241231C02140000 | 2024-09-25 3:16PM EDT | 2024-12-31 | 149.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW250131C02140000 | 2024-10-07 2:58PM EDT | 2025-01-31 | 150.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW250228C02140000 | 2024-10-07 3:46PM EDT | 2025-02-28 | 169.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT250321C02140000 | 2024-09-25 3:16PM EDT | 2025-03-21 | 188.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW250331C02140000 | 2024-08-29 2:04PM EDT | 2025-03-31 | 212.25 | 204.50 | 207.50 | 0.00 | - | - | 1 | 29.97% |
| RUTW250630C02140000 | 2024-07-19 11:10AM EDT | 2025-06-30 | 242.52 | 192.40 | 200.20 | 0.00 | - | 90 | 0 | 23.28% |
Opciones de ventapor9 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW241009P02140000 | 2024-10-08 3:59PM EDT | 2024-10-09 | 0.20 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 12.50% |
| RUTW241010P02140000 | 2024-10-08 3:41PM EDT | 2024-10-10 | 2.71 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| RUTW241011P02140000 | 2024-10-08 3:42PM EDT | 2024-10-11 | 4.07 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| RUTW241015P02140000 | 2024-10-08 3:28PM EDT | 2024-10-15 | 7.25 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| RUTW241016P02140000 | 2024-10-07 10:16AM EDT | 2024-10-16 | 10.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| RUTW241017P02140000 | 2024-10-04 11:22AM EDT | 2024-10-17 | 15.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| RUT241018P02140000 | 2024-10-08 3:31PM EDT | 2024-10-18 | 10.68 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| RUTW241025P02140000 | 2024-10-08 3:58PM EDT | 2024-10-25 | 17.46 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| RUTW241031P02140000 | 2024-10-08 3:35PM EDT | 2024-10-31 | 21.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| RUTW241101P02140000 | 2024-10-07 2:30PM EDT | 2024-11-01 | 30.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUTW241108P02140000 | 2024-10-07 3:16PM EDT | 2024-11-08 | 45.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| RUT241115P02140000 | 2024-10-07 4:00PM EDT | 2024-11-15 | 47.24 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
| RUTW241129P02140000 | 2024-10-08 10:37AM EDT | 2024-11-29 | 52.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| RUT241220P02140000 | 2024-10-08 4:00PM EDT | 2024-12-20 | 60.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| RUTW241231P02140000 | 2024-10-02 1:45PM EDT | 2024-12-31 | 68.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| RUTW250131P02140000 | 2024-09-27 12:43PM EDT | 2025-01-31 | 65.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| RUT250321P02140000 | 2024-09-27 12:43PM EDT | 2025-03-21 | 79.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| RUTW250331P02140000 | 2024-08-27 11:58AM EDT | 2025-03-31 | 93.80 | 85.90 | 87.70 | 0.00 | - | - | 4 | 18.96% |
| RUTW250630P02140000 | 2024-10-08 2:30PM EDT | 2025-06-30 | 111.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
© 2024 Yahoo. Todos los derechos reservados.