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:2040.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240729C02040000 | 2024-07-16 10:28AM EDT | 2024-07-29 | 231.37 | 220.90 | 224.90 | +40.55 | +21.25% | 1 | 1 | 68.88% |
| RUTW240731C02040000 | 2024-07-12 10:13AM EDT | 2024-07-31 | 131.50 | 221.40 | 225.40 | 0.00 | - | 1 | 0 | 55.18% |
| RUTW240802C02040000 | 2024-07-24 3:00PM EDT | 2024-08-02 | 176.55 | 222.90 | 226.70 | 0.00 | - | 2 | 31 | 50.41% |
| RUTW240809C02040000 | 2024-07-24 3:03PM EDT | 2024-08-09 | 181.15 | 215.30 | 239.30 | 0.00 | - | 3 | 6 | 53.20% |
| RUT240816C02040000 | 2024-07-16 3:46PM EDT | 2024-08-16 | 234.55 | 228.50 | 231.80 | 0.00 | - | 41 | 243 | 37.00% |
| RUTW240823C02040000 | 2024-07-12 11:00AM EDT | 2024-08-23 | 144.99 | 221.90 | 245.90 | 0.00 | - | 1 | 3 | 41.91% |
| RUTW240830C02040000 | 2024-07-11 3:31PM EDT | 2024-08-30 | 120.08 | 226.20 | 250.20 | 0.00 | - | 2 | 8 | 39.83% |
| RUT240920C02040000 | 2024-07-19 2:29PM EDT | 2024-09-20 | 185.40 | 247.60 | 251.00 | 0.00 | - | 20 | 1,280 | 31.82% |
| RUTW240930C02040000 | 2024-07-11 10:23AM EDT | 2024-09-30 | 128.16 | 251.70 | 255.30 | 0.00 | - | 4 | 16 | 30.94% |
| RUTW241031C02040000 | 2024-07-12 2:44PM EDT | 2024-10-31 | 176.62 | 268.70 | 273.00 | 0.00 | - | 4 | 25 | 30.69% |
| RUTW241129C02040000 | 2024-07-12 2:48PM EDT | 2024-11-29 | 193.26 | 285.60 | 289.60 | 0.00 | - | - | 57 | 30.90% |
| RUTW241231C02040000 | 2024-07-12 2:48PM EDT | 2024-12-31 | 206.57 | 298.30 | 302.40 | 0.00 | - | 10 | 6 | 30.23% |
| RUT250321C02040000 | 2024-07-12 1:20PM EDT | 2025-03-21 | 238.91 | 330.40 | 334.70 | 0.00 | - | - | 1 | 29.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240729P02040000 | 2024-07-24 4:13PM EDT | 2024-07-29 | 0.48 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 39.65% |
| RUTW240730P02040000 | 2024-07-24 2:35PM EDT | 2024-07-30 | 0.50 | 0.00 | 0.10 | 0.00 | - | 15 | 15 | 36.82% |
| RUTW240731P02040000 | 2024-07-25 12:50PM EDT | 2024-07-31 | 0.50 | 0.00 | 0.15 | 0.00 | - | 11 | 294 | 34.38% |
| RUTW240801P02040000 | 2024-07-25 3:33PM EDT | 2024-08-01 | 0.83 | 0.05 | 0.20 | 0.00 | - | - | - | 32.42% |
| RUTW240802P02040000 | 2024-07-25 2:49PM EDT | 2024-08-02 | 1.35 | 0.15 | 0.30 | -0.22 | -14.01% | 2 | 202 | 31.54% |
| RUTW240806P02040000 | 2024-07-24 2:35PM EDT | 2024-08-06 | 2.80 | 0.50 | 0.70 | 0.00 | - | 1 | 1 | 28.24% |
| RUTW240808P02040000 | 2024-07-24 2:37PM EDT | 2024-08-08 | 3.67 | 0.95 | 1.15 | 0.00 | - | 10 | 10 | 28.06% |
| RUTW240809P02040000 | 2024-07-26 1:18PM EDT | 2024-08-09 | 2.12 | 1.25 | 1.45 | -1.38 | -39.43% | 49 | 190 | 28.13% |
| RUT240816P02040000 | 2024-07-26 12:29PM EDT | 2024-08-16 | 2.97 | 2.75 | 2.95 | -3.43 | -53.59% | 4 | 526 | 26.26% |
| RUTW240823P02040000 | 2024-07-26 3:24PM EDT | 2024-08-23 | 5.70 | 4.80 | 5.20 | -1.70 | -22.97% | 3 | 30 | 25.78% |
| RUTW240830P02040000 | 2024-07-26 3:47PM EDT | 2024-08-30 | 7.12 | 6.90 | 7.30 | -6.42 | -47.42% | 7 | 158 | 25.10% |
| RUT240920P02040000 | 2024-07-26 2:51PM EDT | 2024-09-20 | 14.67 | 13.10 | 13.50 | -3.73 | -20.27% | 147 | 1,398 | 23.66% |
| RUTW240930P02040000 | 2024-07-18 10:46AM EDT | 2024-09-30 | 17.32 | 15.90 | 16.50 | -0.48 | -2.70% | 15 | 37 | 23.26% |
| RUT241018P02040000 | 2024-07-25 10:26AM EDT | 2024-10-18 | 29.65 | 21.30 | 22.00 | 0.00 | - | - | - | 22.79% |
| RUTW241031P02040000 | 2024-07-25 10:19AM EDT | 2024-10-31 | 34.90 | 24.70 | 25.80 | 0.00 | - | 1 | 24 | 22.52% |
| RUTW241231P02040000 | 2024-07-19 11:27AM EDT | 2024-12-31 | 56.00 | 41.90 | 43.60 | 0.00 | - | 1 | 409 | 21.97% |
| RUT250321P02040000 | 2024-07-05 3:24PM EDT | 2025-03-21 | 107.50 | 57.10 | 58.80 | 0.00 | - | 1 | 2 | 20.64% |
| RUTW250630P02040000 | 2024-07-16 10:44AM EDT | 2025-06-30 | 76.20 | 73.30 | 78.20 | 0.00 | - | 1 | 1 | 20.08% |
© 2024 Yahoo. Todos los derechos reservados.