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:2200.00
Opciones de comprapor9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240909C02200000 | 2024-09-06 4:06PM EDT | 2024-09-09 | 0.05 | 0.00 | 0.15 | -4.95 | -99.00% | 126 | 45 | 23.83% |
| RUTW240910C02200000 | 2024-09-05 1:34PM EDT | 2024-09-10 | 5.47 | 0.20 | 0.40 | 0.00 | - | 44 | 55 | 23.66% |
| RUTW240911C02200000 | 2024-09-06 2:37PM EDT | 2024-09-11 | 1.02 | 0.90 | 1.20 | -8.39 | -89.16% | 13 | 13 | 25.57% |
| RUTW240912C02200000 | 2024-09-06 2:19PM EDT | 2024-09-12 | 1.97 | 1.50 | 1.80 | -9.03 | -82.09% | 2 | 4 | 25.38% |
| RUTW240913C02200000 | 2024-09-06 2:34PM EDT | 2024-09-13 | 2.29 | 2.20 | 2.50 | -8.44 | -78.66% | 87 | 80 | 25.31% |
| RUTW240916C02200000 | 2024-09-06 9:48AM EDT | 2024-09-16 | 3.49 | 3.00 | 3.40 | -9.02 | -72.10% | 6 | 87 | 22.85% |
| RUT240920C02200000 | 2024-09-06 3:50PM EDT | 2024-09-20 | 8.24 | 7.80 | 8.20 | -9.66 | -53.97% | 46 | 6,929 | 25.00% |
| RUTW240927C02200000 | 2024-09-06 3:26PM EDT | 2024-09-27 | 14.39 | 13.00 | 13.60 | -10.57 | -42.35% | 7 | 228 | 24.51% |
| RUTW240930C02200000 | 2024-09-06 2:27PM EDT | 2024-09-30 | 14.65 | 13.90 | 14.50 | -11.10 | -43.11% | 32 | 111 | 23.52% |
| RUTW241004C02200000 | 2024-09-05 12:01PM EDT | 2024-10-04 | 30.57 | 18.30 | 19.10 | 0.00 | - | 7 | 8 | 24.43% |
| RUT241018C02200000 | 2024-09-06 1:34PM EDT | 2024-10-18 | 29.09 | 27.40 | 28.20 | -13.63 | -31.91% | 28 | 154 | 23.91% |
| RUTW241031C02200000 | 2024-09-06 11:57AM EDT | 2024-10-31 | 36.00 | 35.10 | 36.70 | -24.77 | -40.76% | 3 | 32 | 23.93% |
| RUT241115C02200000 | 2024-09-06 4:03PM EDT | 2024-11-15 | 50.86 | 49.70 | 50.80 | -14.04 | -21.63% | 66 | 246 | 25.47% |
| RUTW241129C02200000 | 2024-09-06 1:44PM EDT | 2024-11-29 | 59.51 | 56.20 | 58.50 | -24.76 | -29.38% | 3 | 443 | 25.32% |
| RUT241220C02200000 | 2024-09-06 10:26AM EDT | 2024-12-20 | 73.40 | 67.10 | 68.30 | -12.80 | -14.85% | 7 | 8,341 | 24.96% |
| RUTW241231C02200000 | 2024-09-03 12:24PM EDT | 2024-12-31 | 102.62 | 70.80 | 73.00 | 0.00 | - | 1 | 682 | 24.79% |
| RUTW250131C02200000 | 2024-09-06 2:44PM EDT | 2025-01-31 | 86.48 | 85.20 | 88.10 | -18.51 | -17.63% | 1 | 129 | 24.97% |
| RUT250321C02200000 | 2024-08-30 2:55PM EDT | 2025-03-21 | 159.07 | 104.40 | 106.50 | 0.00 | - | 20 | 283 | 24.71% |
| RUTW250331C02200000 | 2024-09-04 1:39PM EDT | 2025-03-31 | 136.04 | 106.80 | 109.80 | 0.00 | - | 1 | 40 | 24.63% |
| RUT250620C02200000 | 2024-09-05 9:30AM EDT | 2025-06-20 | 164.27 | 134.00 | 138.20 | 0.00 | - | 5 | 541 | 24.75% |
| RUTW250630C02200000 | 2024-07-22 10:01AM EDT | 2025-06-30 | 201.82 | 164.90 | 169.70 | 0.00 | - | 90 | 0 | 28.53% |
| RUT251219C02200000 | 2024-09-05 10:41AM EDT | 2025-12-19 | 213.40 | 0.00 | 0.00 | 0.00 | - | 4 | 2,302 | 0.78% |
| RUT261218C02200000 | 2024-08-22 1:23PM EDT | 2026-12-18 | 315.00 | 0.00 | 0.00 | 0.00 | - | 1 | 626 | 0.78% |
Opciones de ventapor9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240909P02200000 | 2024-09-06 3:22PM EDT | 2024-09-09 | 101.09 | 105.20 | 111.40 | +33.37 | +49.28% | 11 | 123 | 39.77% |
| RUTW240910P02200000 | 2024-09-06 11:43AM EDT | 2024-09-10 | 106.77 | 104.90 | 111.70 | +29.91 | +38.91% | 10 | 30 | 35.32% |
| RUTW240911P02200000 | 2024-09-04 2:00PM EDT | 2024-09-11 | 66.19 | 105.80 | 111.80 | 0.00 | - | 2 | 4 | 31.84% |
| RUTW240912P02200000 | 2024-08-30 3:45PM EDT | 2024-09-12 | 29.80 | 106.10 | 112.50 | 0.00 | - | 1 | 3 | 30.60% |
| RUTW240913P02200000 | 2024-09-06 3:59PM EDT | 2024-09-13 | 107.94 | 106.70 | 112.10 | +44.50 | +70.15% | 30 | 261 | 27.54% |
| RUTW240916P02200000 | 2024-09-06 2:32PM EDT | 2024-09-16 | 107.80 | 107.30 | 112.90 | +25.97 | +31.74% | 1 | 25 | 24.34% |
| RUT240920P02200000 | 2024-09-06 3:12PM EDT | 2024-09-20 | 106.07 | 111.10 | 115.40 | +31.04 | +41.37% | 16 | 2,804 | 23.54% |
| RUTW240927P02200000 | 2024-09-06 1:22PM EDT | 2024-09-27 | 106.12 | 114.90 | 117.90 | +18.05 | +20.50% | 12 | 113 | 21.32% |
| RUTW240930P02200000 | 2024-09-06 3:12PM EDT | 2024-09-30 | 111.06 | 116.40 | 119.30 | +30.30 | +37.52% | 73 | 207 | 20.96% |
| RUTW241004P02200000 | 2024-09-06 3:39PM EDT | 2024-10-04 | 118.08 | 119.10 | 122.10 | +40.05 | +51.33% | 3 | 11 | 21.18% |
| RUTW241011P02200000 | 2024-08-30 3:48PM EDT | 2024-10-11 | 51.45 | 122.40 | 125.20 | 0.00 | - | 2 | 2 | 20.60% |
| RUT241018P02200000 | 2024-09-06 4:02PM EDT | 2024-10-18 | 124.71 | 124.50 | 127.20 | +26.23 | +26.63% | 558 | 1,142 | 19.73% |
| RUTW241031P02200000 | 2024-09-06 10:47AM EDT | 2024-10-31 | 122.74 | 129.10 | 132.20 | +57.91 | +89.33% | 6 | 137 | 19.19% |
| RUT241115P02200000 | 2024-09-06 11:02AM EDT | 2024-11-15 | 124.35 | 140.30 | 142.50 | +6.27 | +5.31% | 17 | 229 | 20.35% |
| RUTW241129P02200000 | 2024-09-06 2:35PM EDT | 2024-11-29 | 144.90 | 143.40 | 147.20 | +44.46 | +44.27% | 1 | 8 | 19.91% |
| RUT241220P02200000 | 2024-09-06 3:33PM EDT | 2024-12-20 | 146.60 | 150.90 | 152.90 | +20.90 | +16.63% | 25 | 3,068 | 19.23% |
| RUTW241231P02200000 | 2024-09-06 11:33AM EDT | 2024-12-31 | 150.00 | 152.70 | 155.90 | +49.36 | +49.05% | 2 | 13 | 18.99% |
| RUTW250131P02200000 | 2024-09-06 11:41AM EDT | 2025-01-31 | 159.24 | 158.70 | 162.30 | +41.19 | +34.89% | 12 | 8 | 18.18% |
| RUT250321P02200000 | 2024-08-26 3:35PM EDT | 2025-03-21 | 169.62 | 170.50 | 173.00 | +64.31 | +61.07% | 3 | 149 | 17.61% |
| RUTW250331P02200000 | 2024-08-27 9:55AM EDT | 2025-03-31 | 116.73 | 172.20 | 175.80 | 0.00 | - | 1 | 0 | 17.65% |
| RUT250620P02200000 | 2024-08-30 2:38PM EDT | 2025-06-20 | 129.00 | 186.20 | 191.10 | 0.00 | - | 24 | 457 | 17.11% |
| RUTW250630P02200000 | 2024-08-30 4:03PM EDT | 2025-06-30 | 125.45 | 188.00 | 193.50 | 0.00 | - | 6 | 8 | 17.15% |
| RUT251219P02200000 | 2024-09-04 11:05AM EDT | 2025-12-19 | 180.50 | 0.00 | 0.00 | 0.00 | - | 33 | 971 | 0.00% |
| RUT261218P02200000 | 2024-08-30 2:03PM EDT | 2026-12-18 | 207.04 | 0.00 | 0.00 | 0.00 | - | 200 | 310 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.