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:2350.00
Opciones de comprapor3 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240903C02350000 | 2024-08-28 3:00PM EDT | 2024-09-03 | 0.05 | 0.00 | 0.10 | -0.25 | -83.33% | 2 | 113 | 25.39% |
| RUTW240904C02350000 | 2024-08-26 12:00PM EDT | 2024-09-04 | 1.92 | 0.00 | 0.15 | 0.00 | - | - | 2 | 23.07% |
| RUTW240905C02350000 | 2024-08-27 10:09AM EDT | 2024-09-05 | 1.07 | 0.00 | 0.20 | 0.00 | - | - | 2 | 21.39% |
| RUTW240906C02350000 | 2024-08-30 12:26PM EDT | 2024-09-06 | 0.75 | 0.50 | 0.75 | -0.35 | -31.82% | 45 | 295 | 23.69% |
| RUTW240909C02350000 | 2024-08-30 11:21AM EDT | 2024-09-09 | 1.20 | 0.90 | 1.15 | -0.50 | -29.41% | 1 | 11 | 20.86% |
| RUTW240910C02350000 | 2024-08-28 2:41PM EDT | 2024-09-10 | 1.87 | 1.20 | 1.45 | 0.00 | - | - | - | 20.68% |
| RUTW240913C02350000 | 2024-08-28 4:00PM EDT | 2024-09-13 | 3.78 | 3.00 | 3.50 | 0.00 | - | 1 | 81 | 21.99% |
| RUT240920C02350000 | 2024-08-30 2:07PM EDT | 2024-09-20 | 5.70 | 6.50 | 6.90 | -1.51 | -20.94% | 20 | 2,397 | 21.31% |
| RUTW240927C02350000 | 2024-08-30 12:27PM EDT | 2024-09-27 | 8.33 | 9.60 | 10.40 | -3.97 | -32.28% | 53 | 70 | 20.89% |
| RUTW240930C02350000 | 2024-08-30 2:11PM EDT | 2024-09-30 | 9.20 | 10.00 | 10.90 | -2.70 | -22.69% | 14 | 367 | 20.14% |
| RUTW241004C02350000 | 2024-08-29 2:50PM EDT | 2024-10-04 | 14.76 | 13.30 | 14.20 | 0.00 | - | 10 | 16 | 20.80% |
| RUT241018C02350000 | 2024-08-30 3:47PM EDT | 2024-10-18 | 20.02 | 20.10 | 20.80 | -3.28 | -14.08% | 11 | 327 | 20.36% |
| RUTW241031C02350000 | 2024-08-30 3:23PM EDT | 2024-10-31 | 25.49 | 26.00 | 27.60 | +1.39 | +5.77% | 73 | 133 | 20.46% |
| RUT241115C02350000 | 2024-08-30 2:58PM EDT | 2024-11-15 | 37.10 | 39.20 | 40.20 | -0.78 | -2.06% | 40 | 86 | 22.04% |
| RUTW241129C02350000 | 2024-08-23 3:07PM EDT | 2024-11-29 | 41.13 | 44.20 | 47.10 | -10.41 | -20.20% | 25 | 47 | 22.03% |
| RUT241220C02350000 | 2024-08-28 2:42PM EDT | 2024-12-20 | 50.01 | 55.00 | 56.10 | 0.00 | - | 51 | 905 | 21.87% |
| RUTW241231C02350000 | 2024-08-07 3:04PM EDT | 2024-12-31 | 36.58 | 58.60 | 61.00 | 0.00 | - | 1 | 213 | 21.90% |
| RUTW250131C02350000 | 2024-08-13 10:11AM EDT | 2025-01-31 | 39.63 | 72.40 | 75.30 | 0.00 | - | 3 | 4 | 22.22% |
| RUT250321C02350000 | 2024-08-19 2:16PM EDT | 2025-03-21 | 75.76 | 91.80 | 93.90 | 0.00 | - | 11 | 906 | 22.29% |
| RUT250620C02350000 | 2024-08-15 9:30AM EDT | 2025-06-20 | 111.20 | 117.00 | 133.00 | 0.00 | - | 4 | 610 | 23.56% |
| RUT251219C02350000 | 2024-08-30 9:42AM EDT | 2025-12-19 | 180.18 | 173.00 | 189.00 | +3.11 | +1.76% | 5 | 287 | 24.09% |
| RUT261218C02350000 | 2024-08-26 10:18AM EDT | 2026-12-18 | 287.00 | 260.00 | 284.00 | 0.00 | - | 1 | 57 | 25.20% |
Opciones de ventapor3 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240920P02350000 | 2024-08-15 10:52AM EDT | 2024-09-20 | 217.00 | 130.00 | 145.80 | 0.00 | - | 4 | 5 | 26.58% |
| RUT241018P02350000 | 2024-08-26 9:31AM EDT | 2024-10-18 | 131.79 | 142.30 | 145.10 | 0.00 | - | 1 | 7 | 16.83% |
| RUTW241031P02350000 | 2024-07-18 2:33PM EDT | 2024-10-31 | 168.76 | 201.30 | 206.00 | 0.00 | - | 1 | 0 | 34.73% |
| RUT241220P02350000 | 2024-08-29 10:53AM EDT | 2024-12-20 | 167.27 | 162.30 | 164.80 | 0.00 | - | 24 | 313 | 16.39% |
| RUTW241231P02350000 | 2024-08-29 11:16AM EDT | 2024-12-31 | 168.70 | 163.70 | 167.20 | 0.00 | - | 1 | 208 | 16.19% |
| RUT250321P02350000 | 2024-07-25 10:54AM EDT | 2025-03-21 | 187.00 | 177.50 | 180.20 | 0.00 | - | 10 | 111 | 14.85% |
| RUTW250331P02350000 | 2024-07-29 10:09AM EDT | 2025-03-31 | 168.03 | 196.50 | 199.30 | 0.00 | - | 1 | 1 | 17.58% |
| RUT250620P02350000 | 2024-08-26 2:02PM EDT | 2025-06-20 | 193.30 | 189.00 | 205.00 | 0.00 | - | 6 | 231 | 15.73% |
| RUT251219P02350000 | 2024-08-29 3:31PM EDT | 2025-12-19 | 224.20 | 213.00 | 237.00 | 0.00 | - | 16 | 4 | 15.66% |
| RUT261218P02350000 | 2024-07-31 11:50AM EDT | 2026-12-18 | 245.48 | 252.00 | 276.00 | 0.00 | - | - | 80 | 14.76% |
© 2024 Yahoo. Todos los derechos reservados.