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:2100.00
Opciones de comprapor7 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW241007C02100000 | 2024-09-27 10:00AM EDT | 2024-10-07 | 134.54 | 109.40 | 115.80 | 0.00 | - | 2 | 1 | 50.68% |
| RUTW241010C02100000 | 2024-10-03 9:41AM EDT | 2024-10-10 | 92.24 | 112.70 | 117.40 | 0.00 | - | 1 | 2 | 35.84% |
| RUTW241011C02100000 | 2024-10-03 9:41AM EDT | 2024-10-11 | 94.40 | 114.90 | 118.80 | 0.00 | - | 2 | 15 | 35.32% |
| RUT241018C02100000 | 2024-09-25 11:11AM EDT | 2024-10-18 | 120.17 | 120.10 | 123.50 | -13.07 | -9.81% | 7 | 194 | 29.02% |
| RUTW241025C02100000 | 2024-09-27 9:52AM EDT | 2024-10-25 | 140.92 | 126.60 | 129.90 | 0.00 | - | 1 | 9 | 28.04% |
| RUTW241031C02100000 | 2024-09-27 1:19PM EDT | 2024-10-31 | 150.00 | 130.60 | 134.20 | 0.00 | - | 12 | 86 | 27.09% |
| RUTW241101C02100000 | 2024-09-26 3:29PM EDT | 2024-11-01 | 139.91 | 133.60 | 136.70 | 0.00 | - | 2 | 1 | 27.96% |
| RUT241115C02100000 | 2024-09-30 3:49PM EDT | 2024-11-15 | 167.50 | 151.70 | 154.20 | 0.00 | - | 1 | 72 | 29.96% |
| RUTW241129C02100000 | 2024-10-01 10:03AM EDT | 2024-11-29 | 158.18 | 159.70 | 162.90 | 0.00 | - | 4 | 121 | 28.81% |
| RUT241220C02100000 | 2024-10-02 3:33PM EDT | 2024-12-20 | 164.00 | 173.20 | 175.50 | 0.00 | - | 1 | 7,531 | 28.05% |
| RUTW241231C02100000 | 2024-10-02 11:13AM EDT | 2024-12-31 | 169.92 | 177.90 | 181.20 | 0.00 | - | 2 | 227 | 27.68% |
| RUTW250131C02100000 | 2024-10-02 11:13AM EDT | 2025-01-31 | 186.87 | 195.30 | 198.20 | 0.00 | - | 2 | 258 | 27.49% |
| RUTW250228C02100000 | 2024-09-25 2:48PM EDT | 2025-02-28 | 203.92 | 208.00 | 211.30 | 0.00 | - | 32 | 33 | 27.25% |
| RUT250321C02100000 | 2024-09-18 11:58AM EDT | 2025-03-21 | 221.30 | 217.20 | 220.00 | 0.00 | - | 8 | 983 | 27.05% |
| RUTW250331C02100000 | 2024-08-30 1:09PM EDT | 2025-03-31 | 220.21 | 231.40 | 234.60 | 0.00 | - | 2 | 4 | 28.82% |
| RUT250620C02100000 | 2024-10-01 11:28AM EDT | 2025-06-20 | 240.59 | 252.30 | 256.10 | 0.00 | - | 2 | 822 | 26.95% |
| RUTW250630C02100000 | 2024-09-26 9:44AM EDT | 2025-06-30 | 261.50 | 254.20 | 258.80 | 0.00 | - | 1 | 18 | 26.82% |
| RUT251219C02100000 | 2024-08-21 3:32PM EDT | 2025-12-19 | 286.98 | 308.00 | 332.00 | 0.00 | - | 100 | 808 | 28.90% |
| RUT261218C02100000 | 2024-08-19 4:00PM EDT | 2026-12-18 | 368.00 | 386.00 | 410.00 | 0.00 | - | 1 | 390 | 27.65% |
Opciones de ventapor7 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW241007P02100000 | 2024-10-04 2:22PM EDT | 2024-10-07 | 0.05 | 0.00 | 0.10 | -3.08 | -98.40% | 12 | 51 | 28.61% |
| RUTW241008P02100000 | 2024-10-04 2:42PM EDT | 2024-10-08 | 0.35 | 0.15 | 0.30 | -3.80 | -91.57% | 1 | 14 | 26.91% |
| RUTW241009P02100000 | 2024-10-04 3:49PM EDT | 2024-10-09 | 0.58 | 0.45 | 0.65 | -4.92 | -89.45% | 11 | 21 | 26.26% |
| RUTW241011P02100000 | 2024-10-04 3:57PM EDT | 2024-10-11 | 2.34 | 2.25 | 2.55 | -6.87 | -74.59% | 80 | 579 | 28.14% |
| RUT241018P02100000 | 2024-10-04 3:47PM EDT | 2024-10-18 | 5.67 | 5.80 | 6.10 | -8.81 | -60.84% | 102 | 1,858 | 24.12% |
| RUTW241025P02100000 | 2024-10-04 3:56PM EDT | 2024-10-25 | 10.41 | 10.00 | 10.50 | -10.06 | -49.15% | 13 | 108 | 23.24% |
| RUTW241031P02100000 | 2024-10-04 3:27PM EDT | 2024-10-31 | 14.20 | 13.40 | 14.00 | -9.50 | -40.08% | 16 | 405 | 22.70% |
| RUTW241101P02100000 | 2024-10-04 3:31PM EDT | 2024-11-01 | 16.21 | 15.20 | 15.90 | -10.61 | -39.56% | 7 | 59 | 23.43% |
| RUTW241108P02100000 | 2024-10-03 10:02AM EDT | 2024-11-08 | 28.98 | 26.50 | 27.50 | -7.79 | -21.19% | 2 | 256 | 26.64% |
| RUT241115P02100000 | 2024-10-04 2:54PM EDT | 2024-11-15 | 30.50 | 30.40 | 31.10 | -12.84 | -29.63% | 37 | 1,265 | 25.78% |
| RUTW241129P02100000 | 2024-10-03 4:02PM EDT | 2024-11-29 | 48.05 | 35.50 | 37.00 | 0.00 | - | 5 | 139 | 24.35% |
| RUT241220P02100000 | 2024-10-04 9:36AM EDT | 2024-12-20 | 47.87 | 44.90 | 45.70 | -11.58 | -19.48% | 3 | 9,716 | 23.26% |
| RUTW241231P02100000 | 2024-09-30 11:41AM EDT | 2024-12-31 | 47.60 | 48.10 | 49.40 | 0.00 | - | 8 | 251 | 22.73% |
| RUTW250131P02100000 | 2024-10-04 3:12PM EDT | 2025-01-31 | 59.81 | 57.20 | 58.80 | -12.29 | -17.05% | 1 | 11 | 21.65% |
| RUTW250228P02100000 | 2024-10-03 10:22AM EDT | 2025-02-28 | 77.17 | 64.80 | 66.80 | 0.00 | - | 4 | 5 | 21.06% |
| RUT250321P02100000 | 2024-09-30 3:39PM EDT | 2025-03-21 | 70.84 | 71.60 | 72.90 | 0.00 | - | 500 | 1,441 | 20.83% |
| RUTW250331P02100000 | 2024-09-24 1:53PM EDT | 2025-03-31 | 69.56 | 73.80 | 75.70 | 0.00 | - | 2 | 19 | 20.73% |
| RUT250620P02100000 | 2024-09-23 11:04AM EDT | 2025-06-20 | 91.26 | 91.70 | 93.70 | 0.00 | - | 2 | 1,057 | 19.82% |
| RUTW250630P02100000 | 2024-09-27 1:55PM EDT | 2025-06-30 | 91.70 | 93.20 | 96.00 | 0.00 | - | 47 | 121 | 19.77% |
| RUT251219P02100000 | 2024-09-10 3:55PM EDT | 2025-12-19 | 168.38 | 121.60 | 129.60 | 0.00 | - | 100 | 728 | 19.15% |
| RUT260618P02100000 | 2024-09-06 1:38PM EDT | 2026-06-18 | 190.00 | 141.00 | 157.00 | 0.00 | - | 1 | 1 | 18.65% |
| RUT261218P02100000 | 2024-09-06 3:13PM EDT | 2026-12-18 | 213.56 | 161.00 | 172.70 | 0.00 | - | 75 | 225 | 17.66% |
© 2024 Yahoo. Todos los derechos reservados.