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:2400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240729C02400000 | 2024-07-26 9:49AM EDT | 2024-07-29 | 0.22 | 0.00 | 0.10 | -0.46 | -67.65% | 1 | 14 | 26.17% |
| RUTW240730C02400000 | 2024-07-25 1:21PM EDT | 2024-07-30 | 0.51 | 0.10 | 0.20 | -0.25 | -32.89% | 1 | 6 | 24.61% |
| RUTW240731C02400000 | 2024-07-26 1:40PM EDT | 2024-07-31 | 0.87 | 0.70 | 0.90 | -0.55 | -38.73% | 1 | 411 | 27.48% |
| RUTW240801C02400000 | 2024-07-25 10:40AM EDT | 2024-08-01 | 1.53 | 1.30 | 1.60 | 0.00 | - | 14 | 23 | 27.89% |
| RUTW240802C02400000 | 2024-07-26 4:05PM EDT | 2024-08-02 | 2.63 | 2.45 | 2.75 | +0.18 | +7.35% | 100 | 115 | 28.96% |
| RUTW240805C02400000 | 2024-07-23 2:22PM EDT | 2024-08-05 | 5.84 | 3.40 | 3.70 | +0.84 | +16.80% | 2 | 4 | 25.99% |
| RUTW240806C02400000 | 2024-07-24 2:37PM EDT | 2024-08-06 | 3.22 | 4.20 | 4.60 | 0.00 | - | 1 | 4 | 26.18% |
| RUTW240807C02400000 | 2024-07-26 1:26PM EDT | 2024-08-07 | 5.56 | 5.10 | 5.60 | +0.61 | +12.32% | 6 | 4 | 26.43% |
| RUTW240809C02400000 | 2024-07-26 9:35AM EDT | 2024-08-09 | 9.32 | 7.00 | 7.40 | +1.72 | +22.63% | 42 | 173 | 26.51% |
| RUT240816C02400000 | 2024-07-26 3:46PM EDT | 2024-08-16 | 12.08 | 11.60 | 12.10 | +2.13 | +21.41% | 12 | 1,185 | 25.37% |
| RUTW240823C02400000 | 2024-07-26 10:21AM EDT | 2024-08-23 | 15.80 | 17.10 | 17.80 | +1.27 | +8.74% | 6 | 14 | 25.35% |
| RUTW240830C02400000 | 2024-07-26 3:58PM EDT | 2024-08-30 | 22.10 | 21.80 | 22.80 | +2.06 | +10.28% | 62 | 78 | 25.09% |
| RUTW240906C02400000 | 2024-07-26 3:12PM EDT | 2024-09-06 | 25.37 | 25.30 | 26.30 | +1.73 | +7.32% | 7 | - | 24.38% |
| RUT240920C02400000 | 2024-07-26 3:48PM EDT | 2024-09-20 | 34.84 | 34.00 | 34.70 | +5.34 | +18.10% | 883 | 3,723 | 24.02% |
| RUTW240930C02400000 | 2024-07-26 1:04PM EDT | 2024-09-30 | 38.19 | 38.90 | 39.90 | +1.76 | +4.83% | 5 | 56 | 23.72% |
| RUT241018C02400000 | 2024-07-26 12:29PM EDT | 2024-10-18 | 48.90 | 50.20 | 51.20 | +19.66 | +67.24% | 1 | 275 | 23.99% |
| RUTW241031C02400000 | 2024-07-22 9:30AM EDT | 2024-10-31 | 36.32 | 56.90 | 58.50 | 0.00 | - | 2 | 93 | 24.06% |
| RUTW241129C02400000 | 2024-07-26 3:37PM EDT | 2024-11-29 | 74.73 | 71.90 | 82.90 | +6.87 | +10.12% | 1 | 7 | 26.03% |
| RUT241220C02400000 | 2024-07-23 2:09PM EDT | 2024-12-20 | 79.96 | 85.30 | 86.50 | 0.00 | - | 7 | 937 | 24.76% |
| RUTW241231C02400000 | 2024-07-19 12:48PM EDT | 2024-12-31 | 59.92 | 88.70 | 91.10 | 0.00 | - | 10 | 230 | 24.69% |
| RUT250321C02400000 | 2024-07-24 12:43PM EDT | 2025-03-21 | 109.25 | 121.20 | 123.50 | 0.00 | - | 7 | 918 | 24.70% |
| RUT250620C02400000 | 2024-07-25 10:44AM EDT | 2025-06-20 | 160.78 | 152.20 | 157.90 | +18.78 | +13.23% | 50 | 1,005 | 25.08% |
| RUT251219C02400000 | 2024-07-24 9:43AM EDT | 2025-12-19 | 206.70 | 201.00 | 225.00 | 0.00 | - | 2 | 316 | 26.43% |
| RUT261218C02400000 | 2024-07-11 11:07AM EDT | 2026-12-18 | 211.48 | 297.00 | 321.00 | 0.00 | - | 15 | 57 | 27.08% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240729P02400000 | 2024-07-18 10:10AM EDT | 2024-07-29 | 140.99 | 135.10 | 139.10 | 0.00 | - | 18 | 18 | 0.00% |
| RUTW240731P02400000 | 2024-06-21 3:19PM EDT | 2024-07-31 | 370.80 | 211.00 | 214.50 | 0.00 | - | 3 | 3 | 120.62% |
| RUTW240801P02400000 | 2024-07-25 10:42AM EDT | 2024-08-01 | 177.30 | 129.90 | 145.90 | 0.00 | - | 52 | 25 | 38.05% |
| RUTW240809P02400000 | 2024-07-26 12:38PM EDT | 2024-08-09 | 151.23 | 132.50 | 148.50 | -41.72 | -21.62% | 1 | 18 | 27.74% |
| RUT240816P02400000 | 2024-07-25 9:36AM EDT | 2024-08-16 | 193.22 | 141.70 | 144.80 | 0.00 | - | 5 | 15 | 19.25% |
| RUTW240830P02400000 | 2024-07-22 9:54AM EDT | 2024-08-30 | 208.03 | 147.70 | 150.30 | 0.00 | - | - | 10 | 18.66% |
| RUT240920P02400000 | 2024-07-26 1:53PM EDT | 2024-09-20 | 163.52 | 154.20 | 156.20 | -6.48 | -3.81% | 3 | 14 | 17.32% |
| RUTW240930P02400000 | 2024-07-25 11:47AM EDT | 2024-09-30 | 179.14 | 157.50 | 159.80 | 0.00 | - | 1 | 2 | 17.27% |
| RUTW241031P02400000 | 2024-07-26 4:11PM EDT | 2024-10-31 | 167.04 | 165.60 | 168.30 | -46.17 | -21.65% | 2 | 2 | 16.61% |
| RUT241220P02400000 | 2024-04-15 12:23PM EDT | 2024-12-20 | 366.30 | 271.50 | 274.50 | 0.00 | - | 1 | 34 | 33.42% |
| RUTW241231P02400000 | 2024-07-15 10:07AM EDT | 2024-12-31 | 222.42 | 182.50 | 185.40 | 0.00 | - | 2 | 2 | 16.43% |
| RUT250321P02400000 | 2024-05-03 2:48PM EDT | 2025-03-21 | 329.09 | 288.20 | 292.50 | 0.00 | - | 1 | 1 | 28.78% |
| RUT250620P02400000 | 2024-07-24 3:39PM EDT | 2025-06-20 | 234.71 | 205.60 | 211.50 | 0.00 | - | 30 | 31 | 14.73% |
| RUTW250630P02400000 | 2024-07-16 10:45AM EDT | 2025-06-30 | 216.69 | 184.00 | 284.00 | 0.00 | - | 2 | 2 | 23.13% |
| RUT251219P02400000 | 2024-03-07 4:31PM EDT | 2025-12-19 | 317.05 | 310.00 | 334.00 | 0.00 | - | 1 | 96 | 23.56% |
© 2024 Yahoo. Todos los derechos reservados.