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:2080.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240729C02080000 | 2024-07-22 1:14PM EDT | 2024-07-29 | 172.92 | 180.90 | 184.90 | +46.09 | +36.34% | 2 | 0 | 58.20% |
| RUTW240731C02080000 | 2024-07-12 11:44AM EDT | 2024-07-31 | 90.27 | 181.50 | 185.50 | 0.00 | - | 7 | 0 | 52.49% |
| RUTW240801C02080000 | 2024-07-25 10:35AM EDT | 2024-08-01 | 144.42 | 175.80 | 191.80 | 0.00 | - | 10 | 0 | 59.70% |
| RUTW240802C02080000 | 2024-07-05 10:08AM EDT | 2024-08-02 | 16.93 | 183.30 | 187.00 | 0.00 | - | 3 | 3 | 47.31% |
| RUTW240809C02080000 | 2024-07-26 3:30PM EDT | 2024-08-09 | 184.37 | 180.50 | 196.50 | -13.20 | -6.68% | 3 | 6 | 43.77% |
| RUT240816C02080000 | 2024-07-23 3:23PM EDT | 2024-08-16 | 187.35 | 190.70 | 194.00 | 0.00 | - | 3 | 55 | 33.75% |
| RUTW240823C02080000 | 2024-07-24 2:11PM EDT | 2024-08-23 | 172.02 | 189.10 | 205.10 | 0.00 | - | 1 | 10 | 36.30% |
| RUTW240830C02080000 | 2024-07-25 1:52PM EDT | 2024-08-30 | 190.14 | 194.10 | 210.10 | 0.00 | - | 8 | 39 | 35.03% |
| RUT240920C02080000 | 2024-07-16 10:09AM EDT | 2024-09-20 | 185.71 | 213.00 | 216.30 | 0.00 | - | 1 | 74 | 30.09% |
| RUTW240930C02080000 | 2024-07-16 3:17PM EDT | 2024-09-30 | 221.67 | 217.70 | 221.20 | 0.00 | - | 3 | 26 | 29.40% |
| RUTW241031C02080000 | 2024-07-24 3:13PM EDT | 2024-10-31 | 199.62 | 236.60 | 240.30 | 0.00 | - | 62 | 37 | 29.40% |
| RUTW241129C02080000 | 2024-07-24 3:13PM EDT | 2024-11-29 | 217.72 | 254.30 | 258.10 | 0.00 | - | 62 | 52 | 29.80% |
| RUTW241231C02080000 | 2024-07-25 10:45AM EDT | 2024-12-31 | 243.52 | 268.00 | 271.60 | 0.00 | - | 1 | 2 | 29.24% |
| RUT250321C02080000 | 2024-07-05 12:50PM EDT | 2025-03-21 | 125.80 | 301.60 | 305.20 | 0.00 | - | 2 | 9 | 29.05% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240729P02080000 | 2024-07-23 10:04AM EDT | 2024-07-29 | 0.11 | 0.00 | 0.05 | -0.26 | -70.27% | 3 | 9 | 32.81% |
| RUTW240730P02080000 | 2024-07-26 11:45AM EDT | 2024-07-30 | 0.33 | 0.00 | 0.10 | -0.14 | -29.79% | 12 | 12 | 30.47% |
| RUTW240731P02080000 | 2024-07-26 1:32PM EDT | 2024-07-31 | 0.17 | 0.10 | 0.20 | -3.17 | -94.91% | 8 | 195 | 29.49% |
| RUTW240801P02080000 | 2024-07-23 3:17PM EDT | 2024-08-01 | 1.40 | 0.20 | 0.35 | 0.00 | - | 19 | 29 | 28.91% |
| RUTW240802P02080000 | 2024-07-26 9:35AM EDT | 2024-08-02 | 0.73 | 0.40 | 0.60 | -2.72 | -78.84% | 22 | 94 | 28.88% |
| RUTW240806P02080000 | 2024-07-26 10:23AM EDT | 2024-08-06 | 2.75 | 1.10 | 1.30 | -4.66 | -62.89% | 1 | 5 | 26.13% |
| RUTW240807P02080000 | 2024-07-26 11:49AM EDT | 2024-08-07 | 2.85 | 1.45 | 1.65 | -1.57 | -35.52% | 38 | - | 26.13% |
| RUTW240808P02080000 | 2024-07-25 10:35AM EDT | 2024-08-08 | 7.26 | 1.90 | 2.10 | 0.00 | - | - | - | 26.29% |
| RUTW240809P02080000 | 2024-07-23 3:30PM EDT | 2024-08-09 | 4.69 | 2.30 | 2.55 | +1.12 | +31.37% | 3 | 96 | 26.36% |
| RUT240816P02080000 | 2024-07-26 2:05PM EDT | 2024-08-16 | 6.38 | 4.70 | 5.00 | -2.72 | -29.89% | 72 | 212 | 25.09% |
| RUTW240823P02080000 | 2024-07-26 3:45PM EDT | 2024-08-23 | 8.30 | 7.80 | 8.30 | -5.40 | -39.42% | 14 | 31 | 24.88% |
| RUTW240830P02080000 | 2024-07-26 2:14PM EDT | 2024-08-30 | 12.35 | 10.50 | 11.00 | +0.10 | +0.82% | 2 | 99 | 24.22% |
| RUTW240906P02080000 | 2024-07-26 3:12PM EDT | 2024-09-06 | 14.40 | 12.80 | 13.30 | -6.69 | -31.72% | 8 | - | 23.51% |
| RUT240920P02080000 | 2024-07-26 3:51PM EDT | 2024-09-20 | 18.43 | 18.10 | 18.60 | -7.66 | -29.36% | 6 | 253 | 22.89% |
| RUTW240930P02080000 | 2024-07-22 10:59AM EDT | 2024-09-30 | 31.68 | 21.50 | 22.30 | 0.00 | - | 3 | 10 | 22.59% |
| RUT241018P02080000 | 2024-07-24 1:33PM EDT | 2024-10-18 | 34.82 | 27.70 | 28.40 | 0.00 | - | 1 | 7 | 22.09% |
| RUTW241031P02080000 | 2024-07-15 11:13AM EDT | 2024-10-31 | 39.81 | 31.40 | 32.70 | 0.00 | - | 11 | 427 | 21.85% |
| RUTW241129P02080000 | 2024-07-22 10:12AM EDT | 2024-11-29 | 58.88 | 38.60 | 49.60 | 0.00 | - | 1 | 32 | 23.33% |
| RUTW241231P02080000 | 2024-07-25 10:45AM EDT | 2024-12-31 | 62.02 | 50.20 | 52.00 | 0.00 | - | 1 | 2 | 21.34% |
| RUT250321P02080000 | 2024-07-05 3:24PM EDT | 2025-03-21 | 124.90 | 66.20 | 68.00 | 0.00 | - | 2 | 4 | 20.07% |
© 2024 Yahoo. Todos los derechos reservados.