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:2070.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240731C02070000 | 2024-07-16 11:09AM EDT | 2024-07-31 | 178.16 | 191.40 | 195.40 | 0.00 | - | 1 | 26 | 54.53% |
| RUTW240802C02070000 | 2024-07-16 1:41PM EDT | 2024-08-02 | 186.33 | 193.10 | 196.90 | 0.00 | - | 3 | 13 | 49.14% |
| RUTW240809C02070000 | 2024-07-25 2:25PM EDT | 2024-08-09 | 178.00 | 190.10 | 206.10 | 0.00 | - | 8 | 4 | 45.05% |
| RUT240816C02070000 | 2024-07-23 3:23PM EDT | 2024-08-16 | 196.66 | 200.00 | 203.30 | 0.00 | - | 1 | 77 | 34.49% |
| RUTW240823C02070000 | 2024-07-11 2:52PM EDT | 2024-08-23 | 90.64 | 198.10 | 214.10 | 0.00 | - | - | 4 | 36.99% |
| RUTW240830C02070000 | 2024-07-26 3:10PM EDT | 2024-08-30 | 203.96 | 200.20 | 224.20 | +79.54 | +63.93% | 1 | 13 | 38.28% |
| RUT240920C02070000 | 2024-07-26 10:31AM EDT | 2024-09-20 | 213.75 | 221.50 | 224.80 | +33.05 | +18.29% | 501 | 1,713 | 30.49% |
| RUTW240930C02070000 | 2024-07-02 1:32PM EDT | 2024-09-30 | 57.70 | 226.00 | 229.60 | 0.00 | - | 1 | 10 | 29.78% |
| RUTW241031C02070000 | 2024-07-24 11:01AM EDT | 2024-10-31 | 226.57 | 244.20 | 248.30 | 0.00 | - | 42 | 27 | 29.70% |
| RUTW241129C02070000 | 2024-07-24 11:01AM EDT | 2024-11-29 | 244.10 | 262.00 | 265.80 | 0.00 | - | 42 | 21 | 30.05% |
| RUT250321C02070000 | 2024-07-24 11:11AM EDT | 2025-03-21 | 288.73 | 308.90 | 312.50 | 0.00 | - | 400 | 408 | 29.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240729P02070000 | 2024-07-22 10:45AM EDT | 2024-07-29 | 1.03 | 0.00 | 0.05 | 0.00 | - | 11 | 14 | 34.47% |
| RUTW240731P02070000 | 2024-07-26 12:13PM EDT | 2024-07-31 | 0.07 | 0.05 | 0.20 | -0.97 | -93.27% | 15 | 213 | 31.01% |
| RUTW240801P02070000 | 2024-07-25 11:03AM EDT | 2024-08-01 | 1.95 | 0.15 | 0.30 | 0.00 | - | 9 | 19 | 29.76% |
| RUTW240802P02070000 | 2024-07-26 3:02PM EDT | 2024-08-02 | 0.57 | 0.30 | 0.50 | -3.84 | -87.07% | 17 | 65 | 29.53% |
| RUTW240805P02070000 | 2024-07-22 10:43AM EDT | 2024-08-05 | 5.40 | 0.60 | 0.75 | 0.00 | - | - | 3 | 26.23% |
| RUTW240807P02070000 | 2024-07-26 12:50PM EDT | 2024-08-07 | 2.55 | 1.20 | 1.45 | -1.22 | -32.36% | 25 | - | 26.73% |
| RUTW240809P02070000 | 2024-07-26 9:44AM EDT | 2024-08-09 | 4.85 | 1.95 | 2.20 | +0.22 | +4.75% | 2 | 23 | 26.77% |
| RUT240816P02070000 | 2024-07-26 3:30PM EDT | 2024-08-16 | 4.87 | 4.00 | 4.40 | -3.53 | -42.02% | 47 | 889 | 25.40% |
| RUTW240823P02070000 | 2024-07-26 3:45PM EDT | 2024-08-23 | 7.85 | 6.90 | 7.40 | -2.25 | -22.28% | 3 | 42 | 25.11% |
| RUTW240830P02070000 | 2024-07-26 1:27PM EDT | 2024-08-30 | 11.52 | 9.40 | 10.00 | -1.85 | -13.84% | 10 | 223 | 24.48% |
| RUTW240906P02070000 | 2024-07-26 11:56AM EDT | 2024-09-06 | 14.70 | 11.60 | 12.10 | -9.01 | -38.00% | 2 | - | 23.70% |
| RUT240920P02070000 | 2024-07-26 10:31AM EDT | 2024-09-20 | 20.31 | 16.70 | 17.10 | -7.89 | -27.98% | 500 | 2,376 | 23.05% |
| RUTW240930P02070000 | 2024-07-19 10:35AM EDT | 2024-09-30 | 32.12 | 19.80 | 20.60 | 0.00 | - | 80 | 49 | 22.72% |
| RUT241018P02070000 | 2024-07-19 10:35AM EDT | 2024-10-18 | 38.30 | 25.90 | 26.70 | 0.00 | - | 80 | 80 | 22.28% |
| RUTW241031P02070000 | 2024-07-24 3:49PM EDT | 2024-10-31 | 42.06 | 29.30 | 30.90 | 0.00 | - | 2 | 54 | 22.03% |
| RUTW241129P02070000 | 2024-07-16 3:16PM EDT | 2024-11-29 | 37.10 | 36.10 | 47.10 | 0.00 | - | - | 1 | 23.43% |
| RUTW241231P02070000 | 2024-07-25 10:06AM EDT | 2024-12-31 | 62.77 | 48.00 | 49.70 | 0.00 | - | 2 | 20 | 21.48% |
| RUT250321P02070000 | 2024-07-24 11:11AM EDT | 2025-03-21 | 71.56 | 63.80 | 65.60 | 0.00 | - | 400 | 589 | 20.21% |
© 2024 Yahoo. Todos los derechos reservados.