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:2260.00
Opciones de comprapor29 de julio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240729C02260000 | 2024-07-26 3:56PM EDT | 2024-07-29 | 14.56 | 14.80 | 16.30 | -4.96 | -25.41% | 139 | 26 | 19.90% |
| RUTW240730C02260000 | 2024-07-26 3:50PM EDT | 2024-07-30 | 18.49 | 20.00 | 21.70 | -1.33 | -6.71% | 32 | 8 | 22.95% |
| RUTW240731C02260000 | 2024-07-26 3:03PM EDT | 2024-07-31 | 25.86 | 28.20 | 29.70 | -6.80 | -20.82% | 16 | 0 | 28.11% |
| RUTW240801C02260000 | 2024-07-26 2:06PM EDT | 2024-08-01 | 30.91 | 32.10 | 33.40 | +6.38 | +26.01% | 581 | 0 | 28.86% |
| RUTW240802C02260000 | 2024-07-26 3:14PM EDT | 2024-08-02 | 38.00 | 36.30 | 37.80 | +2.12 | +5.91% | 81 | 136 | 30.25% |
| RUTW240805C02260000 | 2024-07-26 4:06PM EDT | 2024-08-05 | 38.80 | 38.60 | 40.10 | -0.92 | -2.32% | 11 | 18 | 26.85% |
| RUTW240808C02260000 | 2024-07-24 3:32PM EDT | 2024-08-08 | 26.92 | 44.70 | 46.20 | 0.00 | - | 6 | 6 | 27.13% |
| RUTW240809C02260000 | 2024-07-26 10:46AM EDT | 2024-08-09 | 44.64 | 47.10 | 48.50 | +2.81 | +6.72% | 1 | 149 | 27.45% |
| RUT240816C02260000 | 2024-07-26 2:55PM EDT | 2024-08-16 | 53.55 | 55.70 | 56.80 | +4.56 | +9.31% | 1 | 190 | 26.25% |
| RUTW240823C02260000 | 2024-07-26 4:01PM EDT | 2024-08-23 | 64.50 | 63.90 | 65.60 | +3.39 | +5.55% | 15 | 60 | 26.26% |
| RUTW240830C02260000 | 2024-07-26 1:49PM EDT | 2024-08-30 | 67.13 | 70.80 | 72.90 | +18.63 | +38.41% | 1 | 77 | 26.10% |
| RUTW240906C02260000 | 2024-07-26 11:39AM EDT | 2024-09-06 | 70.61 | 75.90 | 77.70 | -0.89 | -1.24% | 1 | - | 25.40% |
| RUT240920C02260000 | 2024-07-26 4:06PM EDT | 2024-09-20 | 88.90 | 88.10 | 89.30 | +12.43 | +16.25% | 107 | 1,454 | 25.28% |
| RUTW241031C02260000 | 2024-07-18 1:40PM EDT | 2024-10-31 | 92.19 | 115.30 | 118.00 | 0.00 | - | 1 | 767 | 25.39% |
| RUTW241129C02260000 | 2024-07-25 10:32AM EDT | 2024-11-29 | 121.50 | 130.50 | 147.50 | 0.00 | - | 60 | 130 | 27.86% |
| RUTW241231C02260000 | 2024-07-11 10:00AM EDT | 2024-12-31 | 58.99 | 151.20 | 154.60 | 0.00 | - | 3 | 23 | 26.08% |
| RUT250321C02260000 | 2024-07-23 2:01PM EDT | 2025-03-21 | 191.80 | 187.00 | 189.80 | +14.80 | +8.36% | 2 | 2 | 26.10% |
Opciones de ventapor29 de julio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240729P02260000 | 2024-07-26 4:05PM EDT | 2024-07-29 | 12.98 | 12.40 | 13.40 | -11.64 | -47.28% | 183 | 2 | 16.44% |
| RUTW240730P02260000 | 2024-07-26 4:08PM EDT | 2024-07-30 | 18.00 | 17.20 | 18.40 | -31.14 | -63.37% | 30 | 16 | 19.53% |
| RUTW240731P02260000 | 2024-07-23 10:03AM EDT | 2024-07-31 | 47.80 | 24.90 | 26.10 | 0.00 | - | 1 | 10 | 24.77% |
| RUTW240801P02260000 | 2024-07-18 12:55PM EDT | 2024-08-01 | 59.08 | 28.20 | 29.40 | 0.00 | - | 2 | 2 | 25.46% |
| RUTW240802P02260000 | 2024-07-26 2:29PM EDT | 2024-08-02 | 37.50 | 32.10 | 33.30 | -6.08 | -13.95% | 20 | 17 | 26.70% |
| RUTW240809P02260000 | 2024-07-26 3:47PM EDT | 2024-08-09 | 40.53 | 40.60 | 41.70 | -12.22 | -23.17% | 10 | 27 | 23.64% |
| RUT240816P02260000 | 2024-07-26 2:55PM EDT | 2024-08-16 | 48.83 | 47.90 | 48.80 | -15.44 | -24.02% | 6 | 52 | 22.59% |
| RUTW240823P02260000 | 2024-07-26 4:01PM EDT | 2024-08-23 | 55.70 | 54.40 | 55.70 | -29.60 | -34.70% | 22 | 13 | 22.33% |
| RUTW240830P02260000 | 2024-07-26 3:32PM EDT | 2024-08-30 | 61.13 | 58.80 | 60.10 | -15.93 | -20.67% | 47 | 171 | 21.55% |
| RUT240920P02260000 | 2024-07-26 3:19PM EDT | 2024-09-20 | 74.11 | 70.20 | 71.10 | -17.89 | -19.45% | 102 | 1,405 | 20.15% |
| RUT241018P02260000 | 2024-07-25 12:38PM EDT | 2024-10-18 | 89.83 | 82.50 | 83.60 | 0.00 | - | 40 | 66 | 19.35% |
| RUT250321P02260000 | 2024-05-20 11:14AM EDT | 2025-03-21 | 185.29 | 226.30 | 228.60 | 0.00 | - | - | 1 | 31.50% |
© 2024 Yahoo. Todos los derechos reservados.