Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:30PM EDT
Opciones de comprapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT250620C01000000 | 2024-06-12 2:03PM EDT | 1,000.00 | 1,141.00 | 1,172.00 | 1,179.20 | 0.00 | - | 1 | 4 | 0.00% |
| RUT250620C01200000 | 2023-12-26 11:46AM EDT | 1,200.00 | 908.42 | 820.90 | 844.90 | 0.00 | - | - | 3 | 0.00% |
| RUT250620C01250000 | 2023-12-26 11:46AM EDT | 1,250.00 | 864.57 | 776.00 | 800.00 | 0.00 | - | - | 3 | 0.00% |
| RUT250620C01350000 | 2023-10-05 1:14PM EDT | 1,350.00 | 494.59 | 509.00 | 533.00 | 0.00 | - | - | 6 | 0.00% |
| RUT250620C01400000 | 2023-11-03 11:23AM EDT | 1,400.00 | 478.58 | 559.30 | 571.60 | 0.00 | - | 7 | 7 | 0.00% |
| RUT250620C01450000 | 2023-11-03 11:23AM EDT | 1,450.00 | 440.65 | 519.00 | 531.20 | 0.00 | - | 7 | 7 | 0.00% |
| RUT250620C01500000 | 2023-10-03 3:44PM EDT | 1,500.00 | 396.73 | 354.50 | 378.00 | 0.00 | - | - | 0 | 0.00% |
| RUT250620C01600000 | 2024-06-13 2:46PM EDT | 1,600.00 | 522.00 | 616.20 | 623.20 | 0.00 | - | 1 | 24 | 0.00% |
| RUT250620C01750000 | 2023-10-25 10:20AM EDT | 1,750.00 | 182.00 | 0.00 | 0.00 | 0.00 | - | 400 | 416 | 0.00% |
| RUT250620C01800000 | 2023-12-20 3:53PM EDT | 1,800.00 | 380.60 | 315.60 | 321.30 | 0.00 | - | 1 | 436 | 0.00% |
| RUT250620C01850000 | 2023-11-09 5:00PM EDT | 1,850.00 | 137.90 | 247.80 | 263.50 | 0.00 | - | - | 3 | 0.00% |
| RUT250620C01900000 | 2024-07-18 11:31AM EDT | 1,900.00 | 445.50 | 467.90 | 475.30 | 0.00 | - | 1 | 20 | 32.69% |
| RUT250620C01950000 | 2024-07-25 11:56AM EDT | 1,950.00 | 416.25 | 428.40 | 435.60 | 0.00 | - | 1 | 226 | 31.60% |
| RUT250620C02000000 | 2024-07-25 11:30AM EDT | 2,000.00 | 375.00 | 390.30 | 397.40 | 0.00 | - | 2 | 930 | 30.60% |
| RUT250620C02050000 | 2024-07-25 10:46AM EDT | 2,050.00 | 328.00 | 353.60 | 360.60 | 0.00 | - | 15 | 53 | 29.65% |
| RUT250620C02100000 | 2024-07-24 3:41PM EDT | 2,100.00 | 285.80 | 318.70 | 325.50 | 0.00 | - | 3 | 799 | 28.78% |
| RUT250620C02150000 | 2024-07-17 11:42AM EDT | 2,150.00 | 277.73 | 285.70 | 292.30 | 0.00 | - | 300 | 408 | 27.99% |
| RUT250620C02200000 | 2024-07-26 10:48AM EDT | 2,200.00 | 253.96 | 254.70 | 261.10 | +17.28 | +7.30% | 34 | 539 | 27.27% |
| RUT250620C02250000 | 2024-07-26 10:50AM EDT | 2,250.00 | 218.94 | 225.70 | 232.00 | -5.58 | -2.49% | 25 | 248 | 26.63% |
| RUT250620C02300000 | 2024-07-25 11:50AM EDT | 2,300.00 | 191.83 | 199.00 | 205.10 | 0.00 | - | 1 | 1,193 | 26.05% |
| RUT250620C02350000 | 2024-07-22 9:40AM EDT | 2,350.00 | 141.20 | 174.50 | 180.40 | 0.00 | - | 4 | 233 | 25.54% |
| RUT250620C02400000 | 2024-07-25 10:44AM EDT | 2,400.00 | 160.78 | 152.20 | 157.90 | +18.78 | +13.23% | 50 | 1,005 | 25.08% |
| RUT250620C02450000 | 2024-07-23 9:43AM EDT | 2,450.00 | 134.00 | 132.10 | 137.60 | +23.10 | +20.83% | 1 | 274 | 24.68% |
| RUT250620C02500000 | 2024-07-17 11:22AM EDT | 2,500.00 | 109.00 | 114.10 | 119.50 | 0.00 | - | 8 | 1,225 | 24.35% |
| RUT250620C02550000 | 2024-07-23 11:04AM EDT | 2,550.00 | 91.67 | 98.20 | 103.40 | 0.00 | - | 240 | 340 | 24.05% |
| RUT250620C02600000 | 2024-07-24 11:03AM EDT | 2,600.00 | 79.78 | 84.20 | 89.20 | 0.00 | - | 200 | 726 | 23.81% |
| RUT250620C02650000 | 2024-07-25 11:56AM EDT | 2,650.00 | 72.18 | 73.00 | 76.70 | 0.00 | - | 1 | 68 | 23.59% |
| RUT250620C02700000 | 2024-07-26 1:24PM EDT | 2,700.00 | 62.03 | 62.40 | 65.90 | +11.92 | +23.79% | 1,500 | 1,005 | 23.43% |
| RUT250620C02750000 | 2024-07-26 9:44AM EDT | 2,750.00 | 57.00 | 53.20 | 56.60 | +18.10 | +46.53% | 33 | 211 | 23.31% |
| RUT250620C02800000 | 2024-07-24 3:18PM EDT | 2,800.00 | 47.40 | 45.30 | 48.50 | +8.43 | +21.63% | 1 | 1,269 | 23.20% |
| RUT250620C02900000 | 2024-07-26 9:43AM EDT | 2,900.00 | 35.00 | 32.80 | 35.80 | +7.80 | +28.68% | 30 | 80 | 23.12% |
| RUT250620C02950000 | 2024-06-11 9:30AM EDT | 2,950.00 | 10.11 | 6.10 | 8.80 | 0.00 | - | 2 | 12 | 17.09% |
| RUT250620C03000000 | 2024-07-26 11:35AM EDT | 3,000.00 | 24.00 | 23.80 | 26.60 | -1.00 | -4.00% | 1 | 45 | 23.15% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT250620P00950000 | 2024-07-10 11:26AM EDT | 950.00 | 3.38 | 2.40 | 3.70 | 0.00 | - | 4 | 34 | 43.23% |
| RUT250620P01000000 | 2024-07-24 2:50PM EDT | 1,000.00 | 4.30 | 2.85 | 4.20 | 0.00 | - | 1 | 213 | 41.65% |
| RUT250620P01050000 | 2024-07-10 11:25AM EDT | 1,050.00 | 4.67 | 3.40 | 4.70 | 0.00 | - | 4 | 26 | 40.06% |
| RUT250620P01100000 | 2024-07-10 11:25AM EDT | 1,100.00 | 5.49 | 4.00 | 5.40 | 0.00 | - | 2 | 11 | 38.70% |
| RUT250620P01150000 | 2023-12-26 11:46AM EDT | 1,150.00 | 17.05 | 10.70 | 16.30 | 0.00 | - | 3 | 164 | 44.92% |
| RUT250620P01200000 | 2024-07-24 10:34AM EDT | 1,200.00 | 6.30 | 5.50 | 6.90 | 0.00 | - | 2 | 410 | 35.95% |
| RUT250620P01250000 | 2023-08-22 9:36AM EDT | 1,250.00 | 33.30 | 33.00 | 35.70 | 0.00 | - | - | 2 | 48.53% |
| RUT250620P01300000 | 2024-07-25 10:59AM EDT | 1,300.00 | 9.10 | 7.30 | 8.90 | 0.00 | - | 1 | 473 | 33.45% |
| RUT250620P01350000 | 2024-07-25 11:12AM EDT | 1,350.00 | 10.30 | 8.50 | 10.10 | 0.00 | - | 1 | 713 | 32.25% |
| RUT250620P01400000 | 2024-06-17 10:15AM EDT | 1,400.00 | 15.80 | 9.60 | 11.10 | 0.00 | - | 12 | 375 | 30.88% |
| RUT250620P01450000 | 2024-07-25 10:27AM EDT | 1,450.00 | 13.88 | 11.30 | 13.10 | 0.00 | - | 1 | 1,555 | 30.00% |
| RUT250620P01500000 | 2024-07-18 12:52PM EDT | 1,500.00 | 14.60 | 13.10 | 14.90 | 0.00 | - | 2 | 1,116 | 28.90% |
| RUT250620P01550000 | 2024-07-05 3:45PM EDT | 1,550.00 | 21.30 | 15.20 | 17.20 | 0.00 | - | 1 | 1,096 | 27.93% |
| RUT250620P01600000 | 2024-07-23 3:30PM EDT | 1,600.00 | 18.50 | 17.80 | 19.80 | 0.00 | - | 15 | 1,128 | 26.96% |
| RUT250620P01650000 | 2024-07-23 3:14PM EDT | 1,650.00 | 21.10 | 20.80 | 22.90 | 0.00 | - | 17 | 612 | 26.04% |
| RUT250620P01700000 | 2024-07-23 3:20PM EDT | 1,700.00 | 25.00 | 24.40 | 26.60 | 0.00 | - | 1 | 1,634 | 25.18% |
| RUT250620P01750000 | 2024-07-23 9:48AM EDT | 1,750.00 | 31.20 | 28.70 | 30.90 | 0.00 | - | 1 | 1,299 | 24.33% |
| RUT250620P01800000 | 2024-07-26 2:05PM EDT | 1,800.00 | 35.94 | 33.70 | 36.10 | -1.56 | -4.16% | 2,000 | 787 | 23.54% |
| RUT250620P01850000 | 2024-07-15 1:11PM EDT | 1,850.00 | 44.60 | 39.60 | 42.10 | 0.00 | - | 16 | 175 | 22.77% |
| RUT250620P01900000 | 2024-07-24 12:55PM EDT | 1,900.00 | 53.00 | 46.50 | 49.20 | 0.00 | - | 1 | 1,448 | 22.03% |
| RUT250620P01950000 | 2024-07-12 10:20AM EDT | 1,950.00 | 62.30 | 54.70 | 57.50 | 0.00 | - | 1 | 90 | 21.31% |
| RUT250620P02000000 | 2024-07-25 3:04PM EDT | 2,000.00 | 69.16 | 64.10 | 67.20 | -3.66 | -5.03% | 70 | 1,080 | 20.62% |
| RUT250620P02050000 | 2024-07-23 9:57AM EDT | 2,050.00 | 81.00 | 75.10 | 78.40 | 0.00 | - | 76 | 278 | 19.93% |
| RUT250620P02100000 | 2024-07-24 3:55PM EDT | 2,100.00 | 106.90 | 87.70 | 91.20 | 0.00 | - | 10 | 655 | 19.25% |
| RUT250620P02150000 | 2024-07-26 2:20PM EDT | 2,150.00 | 107.16 | 102.10 | 105.80 | +2.39 | +2.28% | 130 | 264 | 18.55% |
| RUT250620P02200000 | 2024-07-24 3:55PM EDT | 2,200.00 | 143.10 | 117.80 | 122.80 | 0.00 | - | 210 | 514 | 17.90% |
| RUT250620P02250000 | 2024-07-26 10:50AM EDT | 2,250.00 | 147.47 | 136.40 | 141.60 | +9.56 | +6.93% | 25 | 686 | 17.19% |
| RUT250620P02300000 | 2024-07-25 11:50AM EDT | 2,300.00 | 173.48 | 157.30 | 162.60 | 0.00 | - | 1 | 456 | 16.44% |
| RUT250620P02350000 | 2024-07-17 10:31AM EDT | 2,350.00 | 182.14 | 180.30 | 185.90 | 0.00 | - | 230 | 233 | 15.64% |
| RUT250620P02400000 | 2024-07-24 3:39PM EDT | 2,400.00 | 234.71 | 205.60 | 211.50 | 0.00 | - | 30 | 31 | 14.73% |
| RUT250620P02450000 | 2023-10-19 12:40PM EDT | 2,450.00 | 585.50 | 527.60 | 531.70 | 0.00 | - | 1 | 0 | 48.69% |
| RUT250620P02500000 | 2023-12-14 10:51AM EDT | 2,500.00 | 422.85 | 466.90 | 476.80 | 0.00 | - | 1 | 1 | 38.38% |
| RUT250620P02550000 | 2024-07-23 11:04AM EDT | 2,550.00 | 310.29 | 294.40 | 300.90 | 0.00 | - | - | 240 | 10.04% |
| RUT250620P02650000 | 2024-07-25 2:46PM EDT | 2,650.00 | 390.89 | 363.40 | 370.20 | 0.00 | - | 1 | 6 | 0.00% |
| RUT250620P02700000 | 2024-07-25 2:46PM EDT | 2,700.00 | 428.79 | 400.40 | 407.30 | 0.00 | - | 1 | 6 | 0.00% |
| RUT250620P02750000 | 2024-02-16 10:36AM EDT | 2,750.00 | 601.55 | 587.00 | 611.00 | 0.00 | - | 3 | 7 | 32.46% |
| RUT250620P02800000 | 2024-01-22 11:23AM EDT | 2,800.00 | 687.62 | 676.00 | 699.00 | 0.00 | - | - | 4 | 38.76% |
| RUT250620P03000000 | 2024-06-12 2:03PM EDT | 3,000.00 | 764.41 | 741.50 | 748.50 | 0.00 | - | - | 1 | 17.93% |
© 2024 Yahoo. Todos los derechos reservados.