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:2235.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240729C02235000 | 2024-07-25 10:55AM EDT | 2024-07-29 | 30.32 | 30.90 | 33.70 | +8.02 | +35.96% | 2 | 0 | 22.79% |
| RUTW240730C02235000 | 2024-07-24 2:28PM EDT | 2024-07-30 | 41.02 | 34.80 | 37.70 | +17.82 | +76.81% | 2 | 27 | 24.53% |
| RUTW240731C02235000 | 2024-07-24 3:35PM EDT | 2024-07-31 | 24.60 | 42.10 | 44.20 | 0.00 | - | 55 | 0 | 28.60% |
| RUTW240801C02235000 | 2024-07-24 9:39AM EDT | 2024-08-01 | 46.11 | 45.90 | 48.00 | 0.00 | - | 46 | 23 | 29.58% |
| RUTW240802C02235000 | 2024-07-26 3:30PM EDT | 2024-08-02 | 49.44 | 50.10 | 52.50 | +5.34 | +12.11% | 9 | 108 | 31.15% |
| RUTW240805C02235000 | 2024-07-23 3:01PM EDT | 2024-08-05 | 53.04 | 52.70 | 54.40 | 0.00 | - | 16 | 14 | 27.38% |
| RUTW240806C02235000 | 2024-07-24 9:35AM EDT | 2024-08-06 | 47.03 | 54.70 | 56.40 | 0.00 | - | 23 | 26 | 27.43% |
| RUTW240807C02235000 | 2024-07-24 10:06AM EDT | 2024-08-07 | 44.73 | 56.60 | 58.30 | 0.00 | - | 3 | 3 | 27.47% |
| RUTW240808C02235000 | 2024-07-25 2:10PM EDT | 2024-08-08 | 50.70 | 58.60 | 60.30 | 0.00 | - | - | - | 27.60% |
| RUTW240809C02235000 | 2024-07-26 1:49PM EDT | 2024-08-09 | 57.21 | 60.50 | 62.80 | -0.28 | -0.49% | 3 | 19 | 28.05% |
| RUT240816C02235000 | 2024-07-26 2:19PM EDT | 2024-08-16 | 70.00 | 69.40 | 70.90 | +15.50 | +28.44% | 545 | 2,861 | 26.74% |
| RUTW240823C02235000 | 2024-07-25 10:06AM EDT | 2024-08-23 | 56.50 | 77.90 | 79.60 | 0.00 | - | 5 | 40 | 26.71% |
| RUTW240906C02235000 | 2024-07-26 11:22AM EDT | 2024-09-06 | 79.64 | 90.00 | 91.70 | -6.41 | -7.45% | 3 | - | 25.82% |
| RUT240920C02235000 | 2024-07-25 3:48PM EDT | 2024-09-20 | 93.42 | 101.90 | 103.30 | +6.00 | +6.86% | 1 | 243 | 25.69% |
| RUT241018C02235000 | 2024-07-24 9:41AM EDT | 2024-10-18 | 125.66 | 121.70 | 123.50 | +6.86 | +5.77% | 2 | 9 | 25.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240729P02235000 | 2024-07-26 3:58PM EDT | 2024-07-29 | 4.70 | 4.00 | 4.60 | -14.33 | -75.30% | 67 | 32 | 16.75% |
| RUTW240730P02235000 | 2024-07-26 12:07PM EDT | 2024-07-30 | 9.67 | 7.80 | 8.50 | -24.08 | -71.35% | 4 | 29 | 19.58% |
| RUTW240731P02235000 | 2024-07-26 2:29PM EDT | 2024-07-31 | 19.34 | 14.60 | 15.30 | -16.05 | -45.35% | 2 | - | 24.71% |
| RUTW240801P02235000 | 2024-07-24 10:34AM EDT | 2024-08-01 | 22.00 | 17.70 | 18.50 | -9.29 | -29.69% | 1 | 1 | 25.53% |
| RUTW240802P02235000 | 2024-07-26 2:02PM EDT | 2024-08-02 | 26.57 | 21.30 | 22.10 | -14.03 | -34.56% | 5 | 13 | 26.69% |
| RUTW240805P02235000 | 2024-07-24 9:45AM EDT | 2024-08-05 | 33.26 | 23.40 | 24.20 | 0.00 | - | 1 | 1 | 23.81% |
| RUTW240806P02235000 | 2024-07-24 3:48PM EDT | 2024-08-06 | 59.28 | 25.10 | 25.90 | 0.00 | - | 120 | 60 | 23.83% |
| RUTW240807P02235000 | 2024-07-24 10:06AM EDT | 2024-08-07 | 44.16 | 26.50 | 27.70 | 0.00 | - | 3 | 3 | 23.97% |
| RUTW240809P02235000 | 2024-07-25 1:25PM EDT | 2024-08-09 | 39.25 | 29.70 | 30.60 | 0.00 | - | 4 | 6 | 23.89% |
| RUT240816P02235000 | 2024-07-26 3:47PM EDT | 2024-08-16 | 38.05 | 36.90 | 37.60 | -17.65 | -31.69% | 13 | 22 | 22.84% |
| RUTW240823P02235000 | 2024-07-26 10:06AM EDT | 2024-08-23 | 44.80 | 43.40 | 44.40 | -8.15 | -15.39% | 4 | 2 | 22.57% |
| RUT240920P02235000 | 2024-07-26 3:30PM EDT | 2024-09-20 | 62.04 | 59.30 | 60.20 | -15.17 | -19.65% | 24 | 236 | 20.52% |
| RUT241018P02235000 | 2024-07-26 2:17PM EDT | 2024-10-18 | 75.82 | 71.80 | 72.90 | -22.80 | -23.12% | 1 | 41 | 19.74% |
© 2024 Yahoo. Todos los derechos reservados.