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:2160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240729C02160000 | 2024-07-26 2:18PM EDT | 2024-07-29 | 95.10 | 100.90 | 104.90 | -2.29 | -2.35% | 2 | 15 | 42.02% |
| RUTW240730C02160000 | 2024-07-26 1:43PM EDT | 2024-07-30 | 90.65 | 98.30 | 108.30 | -10.12 | -10.04% | 1 | 1 | 43.07% |
| RUTW240731C02160000 | 2024-07-26 2:29PM EDT | 2024-07-31 | 99.58 | 103.10 | 107.20 | +7.50 | +8.15% | 11 | 67 | 36.71% |
| RUTW240802C02160000 | 2024-07-26 2:23PM EDT | 2024-08-02 | 103.16 | 107.20 | 110.90 | +6.01 | +6.19% | 15 | 90 | 35.92% |
| RUTW240809C02160000 | 2024-07-26 11:13AM EDT | 2024-08-09 | 102.00 | 108.20 | 124.20 | -3.02 | -2.88% | 1 | 14 | 35.73% |
| RUT240816C02160000 | 2024-07-25 3:46PM EDT | 2024-08-16 | 102.13 | 121.20 | 124.20 | 0.00 | - | 2 | 2,341 | 29.17% |
| RUTW240823C02160000 | 2024-07-26 9:49AM EDT | 2024-08-23 | 134.60 | 128.20 | 131.30 | +29.77 | +28.40% | 1 | 44 | 28.76% |
| RUTW240830C02160000 | 2024-07-26 3:55PM EDT | 2024-08-30 | 133.05 | 134.50 | 137.60 | +10.82 | +8.85% | 2 | 55 | 28.40% |
| RUT240920C02160000 | 2024-07-26 11:26AM EDT | 2024-09-20 | 138.00 | 150.80 | 152.90 | -3.30 | -2.34% | 12 | 42 | 27.39% |
| RUTW241031C02160000 | 2024-07-15 2:53PM EDT | 2024-10-31 | 123.69 | 176.80 | 180.20 | 0.00 | - | 2 | 368 | 27.25% |
| RUTW241129C02160000 | 2024-07-16 10:32AM EDT | 2024-11-29 | 168.00 | 196.60 | 200.20 | 0.00 | - | 10 | 35 | 27.96% |
| RUTW241231C02160000 | 2024-07-22 11:06AM EDT | 2024-12-31 | 163.30 | 211.40 | 214.70 | 0.00 | - | - | 4 | 27.56% |
| RUT250321C02160000 | 2024-05-10 3:59PM EDT | 2025-03-21 | 133.20 | 100.20 | 105.20 | 0.00 | - | - | 5 | 4.77% |
| RUTW250331C02160000 | 2024-07-22 2:55PM EDT | 2025-03-31 | 214.57 | 249.50 | 253.80 | 0.00 | - | 180 | 6 | 27.54% |
| RUTW250630C02160000 | 2024-07-19 11:59AM EDT | 2025-06-30 | 234.60 | 235.40 | 335.40 | 0.00 | - | 180 | 0 | 33.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240729P02160000 | 2024-07-26 3:05PM EDT | 2024-07-29 | 0.15 | 0.00 | 0.10 | -2.98 | -95.21% | 151 | 613 | 20.51% |
| RUTW240730P02160000 | 2024-07-26 3:20PM EDT | 2024-07-30 | 0.22 | 0.15 | 0.35 | -8.59 | -97.50% | 6 | 29 | 21.00% |
| RUTW240731P02160000 | 2024-07-26 3:41PM EDT | 2024-07-31 | 2.00 | 1.55 | 1.80 | -3.84 | -65.75% | 41 | 65 | 25.32% |
| RUTW240801P02160000 | 2024-07-26 2:21PM EDT | 2024-08-01 | 5.20 | 2.65 | 3.00 | -0.96 | -15.58% | 3 | 13 | 26.10% |
| RUTW240802P02160000 | 2024-07-26 3:33PM EDT | 2024-08-02 | 5.36 | 4.10 | 4.50 | -6.03 | -52.94% | 5 | 249 | 26.95% |
| RUTW240805P02160000 | 2024-07-25 3:46PM EDT | 2024-08-05 | 14.70 | 5.40 | 5.70 | 0.00 | - | 8 | 4 | 24.18% |
| RUTW240807P02160000 | 2024-07-24 11:59AM EDT | 2024-08-07 | 14.68 | 7.40 | 7.90 | 0.00 | - | 3 | 3 | 24.52% |
| RUTW240808P02160000 | 2024-07-25 1:22PM EDT | 2024-08-08 | 13.72 | 8.70 | 9.10 | 0.00 | - | - | - | 24.74% |
| RUTW240809P02160000 | 2024-07-26 10:30AM EDT | 2024-08-09 | 14.32 | 9.70 | 10.10 | +1.52 | +11.87% | 6 | 41 | 24.76% |
| RUT240816P02160000 | 2024-07-26 3:44PM EDT | 2024-08-16 | 15.80 | 14.70 | 15.20 | -6.80 | -30.09% | 160 | 3,396 | 23.71% |
| RUTW240823P02160000 | 2024-07-24 2:47PM EDT | 2024-08-23 | 21.94 | 20.10 | 20.80 | -15.45 | -41.32% | 2 | 43 | 23.56% |
| RUTW240830P02160000 | 2024-07-26 3:32PM EDT | 2024-08-30 | 26.71 | 23.80 | 24.80 | -5.47 | -17.00% | 4 | 188 | 22.90% |
| RUTW240906P02160000 | 2024-07-25 1:50PM EDT | 2024-09-06 | 34.56 | 27.20 | 27.90 | +0.91 | +2.70% | 1 | - | 22.17% |
| RUT240920P02160000 | 2024-07-25 3:21PM EDT | 2024-09-20 | 39.76 | 34.30 | 34.90 | -4.54 | -10.25% | 2 | 594 | 21.58% |
| RUT241018P02160000 | 2024-07-23 11:41AM EDT | 2024-10-18 | 49.20 | 46.10 | 47.00 | 0.00 | - | - | 31 | 20.86% |
| RUTW241031P02160000 | 2024-07-15 3:49PM EDT | 2024-10-31 | 63.95 | 50.00 | 51.90 | 0.00 | - | 2 | 5 | 20.60% |
| RUTW241129P02160000 | 2024-07-16 10:47AM EDT | 2024-11-29 | 66.11 | 59.40 | 70.40 | 0.00 | - | 1 | 3 | 21.93% |
| RUTW241231P02160000 | 2024-07-24 3:59PM EDT | 2024-12-31 | 92.81 | 71.50 | 73.60 | 0.00 | - | 3 | 5 | 20.17% |
| RUT250321P02160000 | 2024-07-17 12:10PM EDT | 2025-03-21 | 88.40 | 88.60 | 90.60 | 0.00 | - | 4 | 70 | 18.96% |
© 2024 Yahoo. Todos los derechos reservados.