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:2000.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240729C02000000 | 2024-07-25 12:48PM EDT | 2024-07-29 | 253.12 | 260.90 | 264.90 | 0.00 | - | - | - | 79.52% |
| RUTW240731C02000000 | 2024-07-24 3:45PM EDT | 2024-07-31 | 208.60 | 261.40 | 265.40 | 0.00 | - | 1 | 16 | 63.61% |
| RUTW240802C02000000 | 2024-07-11 3:59PM EDT | 2024-08-02 | 139.45 | 262.80 | 266.50 | 0.00 | - | 9 | 7 | 57.51% |
| RUTW240809C02000000 | 2024-07-19 3:41PM EDT | 2024-08-09 | 196.60 | 254.70 | 278.70 | 0.00 | - | 15 | 15 | 59.36% |
| RUT240816C02000000 | 2024-07-24 3:15PM EDT | 2024-08-16 | 222.00 | 267.30 | 270.70 | 0.00 | - | 12 | 75 | 40.89% |
| RUTW240823C02000000 | 2024-07-26 12:29PM EDT | 2024-08-23 | 264.10 | 260.00 | 284.00 | +192.10 | +266.81% | 1 | 1 | 45.72% |
| RUTW240830C02000000 | 2024-07-22 3:48PM EDT | 2024-08-30 | 241.00 | 263.70 | 287.70 | 0.00 | - | 11 | 28 | 43.09% |
| RUT240920C02000000 | 2024-07-23 9:45AM EDT | 2024-09-20 | 241.13 | 283.60 | 287.10 | 0.00 | - | 2 | 4,563 | 33.78% |
| RUTW240930C02000000 | 2024-07-23 9:36AM EDT | 2024-09-30 | 242.66 | 287.10 | 290.90 | 0.00 | - | 2 | 213 | 32.70% |
| RUTW241031C02000000 | 2024-07-25 3:24PM EDT | 2024-10-31 | 284.98 | 302.80 | 307.10 | 0.00 | - | 32 | 238 | 32.11% |
| RUTW241129C02000000 | 2024-07-25 11:23AM EDT | 2024-11-29 | 304.94 | 318.40 | 322.50 | 0.00 | - | 38 | 55 | 32.11% |
| RUT241220C02000000 | 2024-07-26 12:37PM EDT | 2024-12-20 | 319.00 | 327.20 | 331.50 | +22.00 | +7.41% | 1 | 4,735 | 31.77% |
| RUTW241231C02000000 | 2024-07-26 11:33AM EDT | 2024-12-31 | 318.62 | 330.30 | 335.60 | +4.59 | +1.46% | 6 | 67 | 31.53% |
| RUT250321C02000000 | 2024-07-26 10:31AM EDT | 2025-03-21 | 353.88 | 361.00 | 365.40 | -9.76 | -2.68% | 240 | 1,359 | 30.75% |
| RUTW250331C02000000 | 2024-07-15 10:17AM EDT | 2025-03-31 | 291.50 | 363.90 | 368.70 | 0.00 | - | 2 | 2 | 30.66% |
| RUT250620C02000000 | 2024-07-25 11:30AM EDT | 2025-06-20 | 375.00 | 390.30 | 397.40 | 0.00 | - | 2 | 930 | 30.60% |
| RUT251219C02000000 | 2024-07-16 9:59AM EDT | 2025-12-19 | 425.90 | 436.00 | 460.00 | 0.00 | - | 6 | 6,509 | 31.32% |
| RUT261218C02000000 | 2024-06-14 10:56AM EDT | 2026-12-18 | 339.00 | 422.00 | 446.00 | 0.00 | - | 1 | 1,954 | 22.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240729P02000000 | 2024-07-26 3:12PM EDT | 2024-07-29 | 0.03 | 0.00 | 0.05 | -0.09 | -75.00% | 10 | 3 | 46.68% |
| RUTW240731P02000000 | 2024-07-25 3:53PM EDT | 2024-07-31 | 0.25 | 0.00 | 0.10 | 0.00 | - | 5 | 455 | 38.57% |
| RUTW240801P02000000 | 2024-07-24 12:44PM EDT | 2024-08-01 | 0.85 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 36.77% |
| RUTW240802P02000000 | 2024-07-26 12:09PM EDT | 2024-08-02 | 0.40 | 0.05 | 0.20 | -1.83 | -82.06% | 12 | 315 | 35.16% |
| RUTW240807P02000000 | 2024-07-25 3:37PM EDT | 2024-08-07 | 1.45 | 0.40 | 0.55 | 0.00 | - | - | - | 30.45% |
| RUTW240808P02000000 | 2024-07-25 3:22PM EDT | 2024-08-08 | 1.84 | 0.55 | 0.75 | 0.00 | - | - | - | 30.55% |
| RUTW240809P02000000 | 2024-07-26 1:18PM EDT | 2024-08-09 | 1.03 | 0.75 | 0.90 | -1.27 | -55.22% | 105 | 446 | 30.25% |
| RUT240816P02000000 | 2024-07-26 3:47PM EDT | 2024-08-16 | 1.85 | 1.75 | 1.95 | -1.90 | -50.67% | 14 | 3,257 | 28.03% |
| RUTW240823P02000000 | 2024-07-26 3:00PM EDT | 2024-08-23 | 4.07 | 3.10 | 3.50 | -1.02 | -20.04% | 418 | 406 | 27.16% |
| RUTW240830P02000000 | 2024-07-26 4:00PM EDT | 2024-08-30 | 5.00 | 4.60 | 5.00 | -2.05 | -29.08% | 123 | 418 | 26.23% |
| RUT240920P02000000 | 2024-07-26 12:53PM EDT | 2024-09-20 | 10.94 | 9.50 | 9.90 | -1.64 | -13.04% | 701 | 8,552 | 24.56% |
| RUTW240930P02000000 | 2024-07-26 2:29PM EDT | 2024-09-30 | 13.17 | 11.80 | 12.30 | -2.73 | -17.17% | 105 | 686 | 24.05% |
| RUT241018P02000000 | 2024-07-25 11:30AM EDT | 2024-10-18 | 21.36 | 16.40 | 17.00 | 0.00 | - | 828 | 642 | 23.53% |
| RUTW241031P02000000 | 2024-07-26 4:11PM EDT | 2024-10-31 | 19.89 | 19.40 | 20.40 | -7.42 | -27.17% | 9 | 70 | 23.25% |
| RUTW241129P02000000 | 2024-07-22 1:02PM EDT | 2024-11-29 | 33.99 | 28.00 | 29.90 | 0.00 | - | 7 | 30 | 23.40% |
| RUT241220P02000000 | 2024-07-25 3:34PM EDT | 2024-12-20 | 38.30 | 33.30 | 34.10 | -0.44 | -1.14% | 1 | 7,522 | 22.81% |
| RUTW241231P02000000 | 2024-07-26 11:33AM EDT | 2024-12-31 | 39.40 | 34.90 | 36.80 | -2.50 | -5.97% | 6 | 58 | 22.69% |
| RUT250321P02000000 | 2024-07-26 2:06PM EDT | 2025-03-21 | 52.35 | 49.10 | 50.70 | -1.12 | -2.09% | 740 | 2,199 | 21.21% |
| RUTW250331P02000000 | 2024-07-25 10:54AM EDT | 2025-03-31 | 59.50 | 50.40 | 52.80 | 0.00 | - | 2 | 6 | 21.17% |
| RUT250620P02000000 | 2024-07-25 3:04PM EDT | 2025-06-20 | 69.16 | 64.10 | 67.20 | -3.66 | -5.03% | 70 | 1,080 | 20.62% |
| RUT251219P02000000 | 2024-07-25 12:32PM EDT | 2025-12-19 | 95.77 | 89.20 | 94.60 | 0.00 | - | 38 | 8,088 | 19.78% |
| RUT261218P02000000 | 2024-07-25 10:54AM EDT | 2026-12-18 | 136.50 | 125.60 | 136.40 | 0.00 | - | 24 | 2,610 | 18.71% |
© 2024 Yahoo. Todos los derechos reservados.