U.S. markets closed
F S&P 500
5,645.75 +6.75 (+0.12%) F Dow Jones
41,698.00 +59.00 (+0.14%) F Nasdaq
19,474.00 +34.75 (+0.18%) E-mini Russell 2000 Index Futur
2,235.40 +4.70 (+0.21%) Petróleo
70.88 -0.31 (-0.44%) Oro
2,599.00 +6.60 (+0.25%)
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:2185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240918C02185000 | 2024-09-17 10:16AM EDT | 2024-09-18 | 46.76 | 36.40 | 39.80 | +17.67 | +60.74% | 7 | 16 | 58.07% |
| RUTW240919C02185000 | 2024-09-17 10:16AM EDT | 2024-09-19 | 47.15 | 40.70 | 44.10 | +14.93 | +46.34% | 5 | 9 | 50.68% |
| RUT240920C02185000 | 2024-09-17 11:03AM EDT | 2024-09-20 | 55.98 | 43.00 | 45.70 | +22.86 | +69.02% | 10 | 385 | 43.45% |
| RUTW240923C02185000 | 2024-09-17 1:29PM EDT | 2024-09-23 | 47.54 | 46.60 | 49.50 | +9.36 | +24.52% | 11 | 34 | 34.20% |
| RUTW240927C02185000 | 2024-09-17 3:09PM EDT | 2024-09-27 | 54.85 | 54.60 | 57.10 | +10.57 | +23.87% | 12 | 42 | 31.83% |
| RUTW240930C02185000 | 2024-09-16 9:48AM EDT | 2024-09-30 | 42.70 | 56.50 | 58.00 | 0.00 | - | 6 | 35 | 28.47% |
| RUTW241004C02185000 | 2024-09-16 9:54AM EDT | 2024-10-04 | 63.10 | 64.90 | 66.50 | +7.90 | +14.31% | 1 | 13 | 29.45% |
| RUTW241011C02185000 | 2024-09-13 12:32PM EDT | 2024-10-11 | 71.37 | 72.10 | 73.90 | +15.03 | +26.68% | 1 | 0 | 28.12% |
| RUT241018C02185000 | 2024-09-16 3:06PM EDT | 2024-10-18 | 88.65 | 77.80 | 79.20 | +21.33 | +31.68% | 1 | 66 | 26.83% |
| RUTW241025C02185000 | 2024-09-16 12:01PM EDT | 2024-10-25 | 71.67 | 84.20 | 86.30 | 0.00 | - | 1 | 5 | 26.77% |
| RUT241115C02185000 | 2024-09-16 3:21PM EDT | 2024-11-15 | 111.50 | 108.20 | 109.80 | +15.62 | +16.29% | 7 | 37 | 28.19% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240920P02185000 | 2024-09-17 2:41PM EDT | 2024-09-20 | 18.60 | 18.10 | 19.30 | -9.30 | -33.33% | 44 | 216 | 35.74% |
| RUTW240923P02185000 | 2024-09-17 10:31AM EDT | 2024-09-23 | 18.40 | 22.10 | 22.70 | -10.72 | -36.81% | 3 | 19 | 28.41% |
| RUTW240924P02185000 | 2024-09-17 1:05PM EDT | 2024-09-24 | 25.90 | 22.90 | 24.70 | -12.40 | -32.38% | 2 | 5 | 28.01% |
| RUTW240925P02185000 | 2024-09-13 11:41AM EDT | 2024-09-25 | 38.60 | 24.70 | 26.20 | 0.00 | - | - | 17 | 27.39% |
| RUTW240927P02185000 | 2024-09-17 11:09AM EDT | 2024-09-27 | 21.72 | 28.00 | 28.80 | -13.63 | -38.56% | 4 | 11 | 26.33% |
| RUTW240930P02185000 | 2024-09-12 11:16AM EDT | 2024-09-30 | 75.17 | 30.10 | 31.30 | 0.00 | - | 1 | 12 | 24.64% |
| RUTW241004P02185000 | 2024-09-17 1:24PM EDT | 2024-10-04 | 36.90 | 36.50 | 38.30 | -11.02 | -23.00% | 2 | 17 | 25.32% |
| RUTW241011P02185000 | 2024-09-13 11:30AM EDT | 2024-10-11 | 56.80 | 42.10 | 43.00 | 0.00 | - | 6 | 8 | 23.43% |
| RUT241018P02185000 | 2024-09-17 9:32AM EDT | 2024-10-18 | 47.22 | 45.60 | 46.80 | -8.78 | -15.68% | 3 | 119 | 22.12% |
| RUTW241025P02185000 | 2024-09-17 1:07PM EDT | 2024-10-25 | 53.20 | 50.20 | 51.40 | -9.98 | -15.80% | 2 | 5 | 21.63% |
| RUT241115P02185000 | 2024-09-13 10:42AM EDT | 2024-11-15 | 82.60 | 69.40 | 70.40 | 0.00 | - | 8 | 29 | 22.80% |
© 2024 Yahoo. Todos los derechos reservados.