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:2180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240910C02180000 | 2024-09-10 9:30AM EDT | 2024-09-10 | 0.03 | 0.00 | 4.80 | -0.02 | -40.00% | 10 | 25 | 54.07% |
| RUTW240911C02180000 | 2024-09-10 3:45PM EDT | 2024-09-11 | 0.35 | 0.30 | 0.55 | -1.36 | -79.53% | 15 | 8 | 28.10% |
| RUTW240912C02180000 | 2024-09-10 2:44PM EDT | 2024-09-12 | 1.05 | 1.20 | 1.45 | -5.48 | -83.92% | 1 | 5 | 27.72% |
| RUTW240913C02180000 | 2024-09-10 1:06PM EDT | 2024-09-13 | 2.18 | 2.15 | 2.40 | -0.24 | -9.92% | 12 | 79 | 27.03% |
| RUTW240916C02180000 | 2024-09-10 2:04PM EDT | 2024-09-16 | 2.05 | 3.00 | 3.40 | -1.75 | -46.05% | 12 | 19 | 22.41% |
| RUTW240917C02180000 | 2024-09-10 3:54PM EDT | 2024-09-17 | 3.91 | 3.90 | 4.30 | -0.91 | -18.88% | 7 | 11 | 22.43% |
| RUTW240918C02180000 | 2024-09-10 10:06AM EDT | 2024-09-18 | 5.03 | 7.00 | 7.50 | -4.90 | -49.35% | 158 | 7 | 25.34% |
| RUTW240919C02180000 | 2024-09-10 9:37AM EDT | 2024-09-19 | 7.90 | 8.30 | 8.80 | -8.67 | -52.32% | 10 | 17 | 25.48% |
| RUT240920C02180000 | 2024-09-10 3:45PM EDT | 2024-09-20 | 8.50 | 9.10 | 9.50 | -2.49 | -22.66% | 19 | 840 | 25.00% |
| RUTW240927C02180000 | 2024-09-10 12:27PM EDT | 2024-09-27 | 10.40 | 15.30 | 15.90 | -26.42 | -71.75% | 6 | 14 | 24.19% |
| RUTW240930C02180000 | 2024-09-09 3:59PM EDT | 2024-09-30 | 16.29 | 16.40 | 17.00 | -0.87 | -5.07% | 1 | 152 | 23.09% |
| RUTW241004C02180000 | 2024-09-06 11:51AM EDT | 2024-10-04 | 23.61 | 21.60 | 22.30 | 0.00 | - | 1 | 7 | 24.10% |
| RUTW241011C02180000 | 2024-09-09 11:09AM EDT | 2024-10-11 | 31.14 | 27.70 | 28.60 | 0.00 | - | 2 | 3 | 24.24% |
| RUT241018C02180000 | 2024-09-10 3:54PM EDT | 2024-10-18 | 31.55 | 31.90 | 32.70 | -2.73 | -7.96% | 18 | 105 | 23.64% |
| RUTW241031C02180000 | 2024-09-05 3:51PM EDT | 2024-10-31 | 58.57 | 40.40 | 41.80 | 0.00 | - | 4 | 31 | 23.63% |
| RUT241115C02180000 | 2024-09-09 10:09AM EDT | 2024-11-15 | 61.70 | 56.30 | 57.30 | 0.00 | - | 2 | 8 | 25.40% |
| RUTW241129C02180000 | 2024-09-05 2:18PM EDT | 2024-11-29 | 86.03 | 63.40 | 65.10 | 0.00 | - | - | 1 | 25.16% |
| RUTW241231C02180000 | 2024-08-20 11:49AM EDT | 2024-12-31 | 103.08 | 79.00 | 80.60 | 0.00 | - | 1 | 2 | 24.72% |
| RUT250321C02180000 | 2024-08-06 2:52PM EDT | 2025-03-21 | 131.50 | 133.90 | 135.90 | 0.00 | - | 11 | 24 | 28.10% |
| RUTW250331C02180000 | 2024-08-30 11:29AM EDT | 2025-03-31 | 173.59 | 115.90 | 118.70 | 0.00 | - | 2 | 31 | 24.63% |
| RUTW250630C02180000 | 2024-07-19 2:38PM EDT | 2025-06-30 | 220.12 | 170.80 | 178.50 | 0.00 | - | 180 | 0 | 28.45% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240910P02180000 | 2024-09-05 11:48AM EDT | 2024-09-10 | 60.56 | 78.00 | 88.00 | 0.00 | - | 20 | 12 | 68.22% |
| RUTW240911P02180000 | 2024-09-10 9:58AM EDT | 2024-09-11 | 97.84 | 79.20 | 83.50 | +17.48 | +21.75% | 10 | 16 | 30.99% |
| RUTW240912P02180000 | 2024-09-09 9:55AM EDT | 2024-09-12 | 82.23 | 80.00 | 84.10 | 0.00 | - | 1 | 1 | 28.08% |
| RUTW240913P02180000 | 2024-09-10 2:41PM EDT | 2024-09-13 | 86.58 | 80.40 | 84.00 | +5.41 | +6.67% | 9 | 115 | 23.96% |
| RUTW240916P02180000 | 2024-09-05 11:48AM EDT | 2024-09-16 | 67.23 | 81.20 | 84.80 | 0.00 | - | 22 | 21 | 20.09% |
| RUT240920P02180000 | 2024-09-10 4:05PM EDT | 2024-09-20 | 87.78 | 86.00 | 88.80 | +2.82 | +3.32% | 67 | 906 | 21.52% |
| RUTW240927P02180000 | 2024-09-06 3:45PM EDT | 2024-09-27 | 97.12 | 90.60 | 93.20 | 0.00 | - | 82 | 87 | 20.43% |
| RUTW240930P02180000 | 2024-09-06 3:59PM EDT | 2024-09-30 | 101.34 | 92.30 | 94.70 | 0.00 | - | 2 | 14 | 19.95% |
| RUTW241004P02180000 | 2024-09-09 11:36AM EDT | 2024-10-04 | 92.22 | 96.00 | 98.30 | 0.00 | - | 2 | 38 | 20.44% |
| RUTW241011P02180000 | 2024-09-09 2:22PM EDT | 2024-10-11 | 98.19 | 99.80 | 102.20 | 0.00 | - | 12 | 35 | 20.02% |
| RUT241018P02180000 | 2024-09-10 3:54PM EDT | 2024-10-18 | 105.01 | 102.50 | 104.60 | +2.25 | +2.19% | 54 | 241 | 19.19% |
| RUTW241031P02180000 | 2024-09-09 3:54PM EDT | 2024-10-31 | 109.75 | 108.00 | 110.40 | 0.00 | - | 2 | 92 | 18.75% |
| RUT241115P02180000 | 2024-09-09 11:22AM EDT | 2024-11-15 | 119.00 | 120.20 | 122.00 | 0.00 | - | 1 | 34 | 20.11% |
| RUTW241129P02180000 | 2024-08-28 10:32AM EDT | 2024-11-29 | 74.53 | 124.40 | 126.50 | 0.00 | - | 154 | 155 | 19.52% |
| RUTW241231P02180000 | 2024-08-01 3:18PM EDT | 2024-12-31 | 114.80 | 77.40 | 79.70 | 0.00 | - | 4 | 18 | 0.00% |
| RUTW250131P02180000 | 2024-09-04 9:32AM EDT | 2025-01-31 | 122.90 | 141.20 | 143.50 | 0.00 | - | 1 | 1 | 18.06% |
| RUT250321P02180000 | 2024-09-06 11:09AM EDT | 2025-03-21 | 151.25 | 152.90 | 154.90 | 0.00 | - | 125 | 132 | 17.54% |
© 2024 Yahoo. Todos los derechos reservados.