Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:30PM EDT
Opciones de comprapor13 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240513C01740000 | 2024-05-02 10:18AM EDT | 1,740.00 | 252.24 | 314.30 | 334.30 | 0.00 | - | - | 0 | 175.27% |
| RUTW240513C01750000 | 2024-05-02 10:18AM EDT | 1,750.00 | 242.17 | 304.90 | 324.90 | 0.00 | - | - | 0 | 177.95% |
| RUTW240513C01905000 | 2024-05-09 1:46PM EDT | 1,905.00 | 162.98 | 151.00 | 166.90 | 0.00 | - | 8 | 6 | 90.43% |
| RUTW240513C01950000 | 2024-05-02 10:12AM EDT | 1,950.00 | 51.74 | 106.00 | 121.90 | 0.00 | - | 1 | 1 | 68.40% |
| RUTW240513C01960000 | 2024-05-02 10:12AM EDT | 1,960.00 | 44.80 | 99.00 | 108.90 | 0.00 | - | 1 | 1 | 63.43% |
| RUTW240513C01965000 | 2024-05-09 11:21AM EDT | 1,965.00 | 103.04 | 94.00 | 103.90 | 0.00 | - | 20 | 13 | 60.91% |
| RUTW240513C01970000 | 2024-05-13 12:12PM EDT | 1,970.00 | 102.17 | 89.00 | 98.90 | +53.97 | +111.97% | 4 | 4 | 58.40% |
| RUTW240513C01975000 | 2024-04-30 11:43AM EDT | 1,975.00 | 39.30 | 84.00 | 93.90 | 0.00 | - | - | 15 | 55.87% |
| RUTW240513C01980000 | 2024-05-10 2:33PM EDT | 1,980.00 | 75.91 | 79.00 | 88.90 | 0.00 | - | 2 | 31 | 53.32% |
| RUTW240513C01985000 | 2024-05-13 10:38AM EDT | 1,985.00 | 95.86 | 74.00 | 83.90 | +15.69 | +19.57% | 1 | 31 | 50.76% |
| RUTW240513C01990000 | 2024-05-13 12:12PM EDT | 1,990.00 | 82.14 | 69.00 | 78.90 | +6.92 | +9.20% | 4 | 39 | 70.95% |
| RUTW240513C01995000 | 2024-05-13 10:38AM EDT | 1,995.00 | 85.85 | 64.00 | 73.90 | +17.84 | +26.23% | 1 | 2 | 67.68% |
| RUTW240513C02000000 | 2024-05-13 10:23AM EDT | 2,000.00 | 76.85 | 59.00 | 68.90 | +18.61 | +31.95% | 4 | 29 | 64.38% |
| RUTW240513C02005000 | 2024-05-13 2:33PM EDT | 2,005.00 | 62.36 | 54.00 | 63.90 | +10.93 | +21.25% | 1 | 2 | 61.04% |
| RUTW240513C02010000 | 2024-05-13 12:41PM EDT | 2,010.00 | 60.37 | 49.00 | 58.90 | +13.65 | +29.22% | 11 | 11 | 57.65% |
| RUTW240513C02015000 | 2024-05-13 2:33PM EDT | 2,015.00 | 52.35 | 44.00 | 53.90 | +10.76 | +25.87% | 12 | 32 | 54.22% |
| RUTW240513C02020000 | 2024-05-13 12:03PM EDT | 2,020.00 | 53.00 | 39.00 | 48.90 | +4.32 | +8.87% | 2 | 18 | 50.72% |
| RUTW240513C02025000 | 2024-05-13 12:03PM EDT | 2,025.00 | 48.00 | 34.00 | 43.90 | +4.02 | +9.14% | 2 | 10 | 47.15% |
| RUTW240513C02030000 | 2024-05-10 3:18PM EDT | 2,030.00 | 27.96 | 29.00 | 38.90 | 0.00 | - | 10 | 8 | 43.51% |
| RUTW240513C02035000 | 2024-05-10 4:03PM EDT | 2,035.00 | 41.20 | 24.00 | 33.90 | +16.50 | +66.80% | 4 | 40 | 39.76% |
| RUTW240513C02040000 | 2024-05-13 9:36AM EDT | 2,040.00 | 38.48 | 19.00 | 28.90 | +20.11 | +109.47% | 1 | 19 | 35.89% |
| RUTW240513C02045000 | 2024-05-08 1:51PM EDT | 2,045.00 | 17.58 | 14.00 | 23.90 | 0.00 | - | 6 | 16 | 31.87% |
| RUTW240513C02050000 | 2024-05-13 9:34AM EDT | 2,050.00 | 15.00 | 9.00 | 18.90 | +2.00 | +15.38% | 7 | 50 | 27.64% |
| RUTW240513C02055000 | 2024-05-13 11:30AM EDT | 2,055.00 | 17.04 | 7.30 | 14.00 | +8.16 | +91.89% | 16 | 58 | 23.35% |
| RUTW240513C02060000 | 2024-05-13 1:53PM EDT | 2,060.00 | 3.40 | 2.30 | 10.00 | -2.92 | -46.20% | 43 | 102 | 20.67% |
| RUTW240513C02065000 | 2024-05-13 3:58PM EDT | 2,065.00 | 0.10 | 0.00 | 0.10 | -4.17 | -97.66% | 246 | 77 | 2.04% |
| RUTW240513C02070000 | 2024-05-13 3:52PM EDT | 2,070.00 | 0.06 | 0.00 | 0.05 | -2.36 | -97.52% | 481 | 77 | 3.88% |
| RUTW240513C02075000 | 2024-05-13 3:51PM EDT | 2,075.00 | 0.03 | 0.00 | 0.05 | -1.30 | -97.74% | 409 | 65 | 5.86% |
| RUTW240513C02080000 | 2024-05-13 3:28PM EDT | 2,080.00 | 0.06 | 0.00 | 0.05 | -0.59 | -90.77% | 608 | 180 | 7.76% |
| RUTW240513C02085000 | 2024-05-13 3:31PM EDT | 2,085.00 | 0.03 | 0.00 | 0.05 | -0.15 | -83.33% | 474 | 83 | 9.57% |
| RUTW240513C02090000 | 2024-05-13 3:50PM EDT | 2,090.00 | 0.03 | 0.00 | 0.05 | -0.14 | -82.35% | 537 | 245 | 11.33% |
| RUTW240513C02095000 | 2024-05-13 3:53PM EDT | 2,095.00 | 0.04 | 0.00 | 0.05 | -0.21 | -84.00% | 529 | 24 | 13.09% |
| RUTW240513C02100000 | 2024-05-13 3:55PM EDT | 2,100.00 | 0.03 | 0.00 | 0.05 | -0.08 | -72.73% | 302 | 68 | 14.75% |
| RUTW240513C02105000 | 2024-05-13 3:28PM EDT | 2,105.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 87 | 119 | 16.41% |
| RUTW240513C02110000 | 2024-05-13 1:06PM EDT | 2,110.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 23 | 113 | 18.07% |
| RUTW240513C02115000 | 2024-05-13 1:59PM EDT | 2,115.00 | 0.02 | 0.00 | 0.05 | -0.07 | -77.78% | 45 | 30 | 19.73% |
| RUTW240513C02120000 | 2024-05-13 9:57AM EDT | 2,120.00 | 0.03 | 0.00 | 0.05 | -0.14 | -82.35% | 20 | 56 | 21.29% |
| RUTW240513C02125000 | 2024-05-10 10:57AM EDT | 2,125.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 9 | 33 | 22.95% |
| RUTW240513C02130000 | 2024-05-10 4:01PM EDT | 2,130.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 50 | 31 | 24.51% |
| RUTW240513C02135000 | 2024-05-06 9:30AM EDT | 2,135.00 | 1.15 | 0.00 | 0.05 | 0.00 | - | 8 | 8 | 26.07% |
| RUTW240513C02140000 | 2024-05-10 10:30AM EDT | 2,140.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 24 | 27.64% |
| RUTW240513C02145000 | 2024-05-07 11:33AM EDT | 2,145.00 | 0.99 | 0.00 | 0.05 | 0.00 | - | - | 24 | 29.20% |
| RUTW240513C02150000 | 2024-05-09 2:43PM EDT | 2,150.00 | 0.03 | 0.00 | 0.05 | -0.09 | -75.00% | 12 | 44 | 30.66% |
| RUTW240513C02155000 | 2024-05-09 3:38PM EDT | 2,155.00 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 1 | 4 | 32.23% |
| RUTW240513C02160000 | 2024-05-10 3:51PM EDT | 2,160.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 27 | 33.79% |
| RUTW240513C02165000 | 2024-05-07 9:54AM EDT | 2,165.00 | 0.42 | 0.00 | 0.05 | 0.00 | - | - | 16 | 35.16% |
| RUTW240513C02170000 | 2024-05-09 3:45PM EDT | 2,170.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 36.72% |
| RUTW240513C02180000 | 2024-05-07 9:54AM EDT | 2,180.00 | 0.32 | 0.00 | 0.05 | 0.00 | - | - | 16 | 39.65% |
| RUTW240513C02190000 | 2024-05-09 11:09AM EDT | 2,190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 15 | 42.58% |
| RUTW240513C02195000 | 2024-05-07 4:14PM EDT | 2,195.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 43.95% |
| RUTW240513C02210000 | 2024-05-07 9:38AM EDT | 2,210.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 14 | 48.24% |
| RUTW240513C02225000 | 2024-05-08 11:06AM EDT | 2,225.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 20 | 52.54% |
| RUTW240513C02265000 | 2024-05-03 4:00PM EDT | 2,265.00 | 0.12 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 107.46% |
Opciones de ventapor13 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240513P01795000 | 2024-05-07 4:14PM EDT | 1,795.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 150.70% |
| RUTW240513P01800000 | 2024-05-07 3:51PM EDT | 1,800.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | - | 15 | 148.19% |
| RUTW240513P01810000 | 2024-05-02 1:54PM EDT | 1,810.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 17 | 143.19% |
| RUTW240513P01825000 | 2024-05-07 3:28PM EDT | 1,825.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 5 | 135.69% |
| RUTW240513P01835000 | 2024-05-07 4:14PM EDT | 1,835.00 | 0.12 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 130.71% |
| RUTW240513P01840000 | 2024-05-02 10:09AM EDT | 1,840.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | - | 5 | 128.22% |
| RUTW240513P01845000 | 2024-05-09 10:14AM EDT | 1,845.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 5 | 10 | 125.72% |
| RUTW240513P01850000 | 2024-05-09 9:45AM EDT | 1,850.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 123.22% |
| RUTW240513P01860000 | 2024-04-29 2:44PM EDT | 1,860.00 | 1.52 | 0.00 | 4.80 | 0.00 | - | - | 3 | 118.23% |
| RUTW240513P01870000 | 2024-05-06 11:34AM EDT | 1,870.00 | 0.17 | 0.00 | 4.80 | 0.00 | - | 3 | 2 | 113.23% |
| RUTW240513P01885000 | 2024-05-03 3:44PM EDT | 1,885.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 105.71% |
| RUTW240513P01890000 | 2024-05-07 9:30AM EDT | 1,890.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 35 | 56.25% |
| RUTW240513P01895000 | 2024-05-03 3:44PM EDT | 1,895.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 5 | 15 | 54.69% |
| RUTW240513P01900000 | 2024-05-09 12:05PM EDT | 1,900.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 23 | 53.13% |
| RUTW240513P01905000 | 2024-05-01 3:20PM EDT | 1,905.00 | 2.90 | 0.00 | 0.05 | 0.00 | - | - | 15 | 51.56% |
| RUTW240513P01910000 | 2024-05-06 10:57AM EDT | 1,910.00 | 0.27 | 0.00 | 0.05 | 0.00 | - | 15 | 17 | 50.00% |
| RUTW240513P01915000 | 2024-05-07 9:46AM EDT | 1,915.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 51.56% |
| RUTW240513P01920000 | 2024-05-13 12:08PM EDT | 1,920.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 16 | 50.00% |
| RUTW240513P01925000 | 2024-05-09 4:06PM EDT | 1,925.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 95 | 96 | 48.24% |
| RUTW240513P01935000 | 2024-04-29 11:13AM EDT | 1,935.00 | 6.74 | 0.00 | 0.05 | 0.00 | - | - | 15 | 45.12% |
| RUTW240513P01940000 | 2024-05-09 10:48AM EDT | 1,940.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 7 | 43.36% |
| RUTW240513P01945000 | 2024-05-03 1:32PM EDT | 1,945.00 | 2.03 | 0.00 | 0.05 | 0.00 | - | 6 | 6 | 41.80% |
| RUTW240513P01950000 | 2024-05-10 10:34AM EDT | 1,950.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 19 | 40.04% |
| RUTW240513P01955000 | 2024-05-10 3:48PM EDT | 1,955.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 11 | 38.48% |
| RUTW240513P01960000 | 2024-05-09 3:20PM EDT | 1,960.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 22 | 29 | 36.72% |
| RUTW240513P01965000 | 2024-05-10 3:59PM EDT | 1,965.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 11 | 43 | 35.16% |
| RUTW240513P01970000 | 2024-05-13 12:02PM EDT | 1,970.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 8 | 15 | 33.40% |
| RUTW240513P01975000 | 2024-05-10 3:58PM EDT | 1,975.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 28 | 46 | 31.84% |
| RUTW240513P01980000 | 2024-05-10 3:30PM EDT | 1,980.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 22 | 32 | 30.08% |
| RUTW240513P01985000 | 2024-05-10 10:31AM EDT | 1,985.00 | 0.23 | 0.00 | 0.05 | 0.00 | - | 1 | 34 | 28.42% |
| RUTW240513P01990000 | 2024-05-13 12:02PM EDT | 1,990.00 | 0.03 | 0.00 | 0.05 | -0.77 | -96.25% | 8 | 26 | 26.76% |
| RUTW240513P01995000 | 2024-05-10 4:04PM EDT | 1,995.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 103 | 25.10% |
| RUTW240513P02000000 | 2024-05-13 9:46AM EDT | 2,000.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 3 | 67 | 23.44% |
| RUTW240513P02005000 | 2024-05-10 4:01PM EDT | 2,005.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 106 | 108 | 21.68% |
| RUTW240513P02010000 | 2024-05-13 9:36AM EDT | 2,010.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 1 | 161 | 20.02% |
| RUTW240513P02015000 | 2024-05-13 10:00AM EDT | 2,015.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 61 | 18.26% |
| RUTW240513P02020000 | 2024-05-13 11:50AM EDT | 2,020.00 | 0.01 | 0.00 | 0.05 | -0.26 | -96.30% | 18 | 75 | 16.50% |
| RUTW240513P02025000 | 2024-05-13 11:35AM EDT | 2,025.00 | 0.03 | 0.00 | 0.05 | -0.22 | -88.00% | 208 | 241 | 14.75% |
| RUTW240513P02030000 | 2024-05-13 1:54PM EDT | 2,030.00 | 0.03 | 0.00 | 0.05 | -0.59 | -95.16% | 149 | 198 | 12.99% |
| RUTW240513P02035000 | 2024-05-13 3:28PM EDT | 2,035.00 | 0.03 | 0.00 | 0.05 | -0.69 | -95.83% | 22 | 92 | 11.23% |
| RUTW240513P02040000 | 2024-05-13 3:50PM EDT | 2,040.00 | 0.03 | 0.00 | 0.05 | -1.25 | -97.66% | 56 | 120 | 9.38% |
| RUTW240513P02045000 | 2024-05-13 3:51PM EDT | 2,045.00 | 0.03 | 0.00 | 0.05 | -2.04 | -98.55% | 67 | 47 | 7.52% |
| RUTW240513P02050000 | 2024-05-13 2:00PM EDT | 2,050.00 | 0.12 | 0.00 | 0.05 | -3.38 | -96.57% | 299 | 132 | 5.62% |
| RUTW240513P02055000 | 2024-05-13 3:53PM EDT | 2,055.00 | 0.01 | 0.00 | 0.05 | -4.91 | -99.80% | 812 | 83 | 3.59% |
| RUTW240513P02060000 | 2024-05-13 3:57PM EDT | 2,060.00 | 0.09 | 0.00 | 0.05 | -7.39 | -98.80% | 1,308 | 142 | 1.37% |
| RUTW240513P02065000 | 2024-05-13 3:58PM EDT | 2,065.00 | 2.00 | 1.80 | 2.15 | -8.29 | -80.56% | 812 | 825 | 0.00% |
| RUTW240513P02070000 | 2024-05-13 3:59PM EDT | 2,070.00 | 6.80 | 6.70 | 11.00 | -6.78 | -49.93% | 466 | 38 | 14.59% |
| RUTW240513P02075000 | 2024-05-13 3:28PM EDT | 2,075.00 | 10.37 | 11.70 | 16.00 | -7.24 | -41.11% | 167 | 11 | 18.43% |
| RUTW240513P02080000 | 2024-05-13 12:44PM EDT | 2,080.00 | 13.77 | 11.00 | 21.00 | -8.44 | -38.00% | 219 | 107 | 21.98% |
| RUTW240513P02085000 | 2024-05-13 10:48AM EDT | 2,085.00 | 9.89 | 16.00 | 26.00 | -16.92 | -63.11% | 42 | 30 | 25.34% |
| RUTW240513P02090000 | 2024-05-13 3:32PM EDT | 2,090.00 | 25.04 | 21.00 | 31.00 | -10.82 | -30.17% | 31 | 1 | 28.55% |
| RUTW240513P02095000 | 2024-05-13 10:59AM EDT | 2,095.00 | 18.82 | 26.00 | 36.00 | -14.55 | -43.60% | 11 | 7 | 31.65% |
| RUTW240513P02100000 | 2024-05-13 3:41PM EDT | 2,100.00 | 35.20 | 31.00 | 41.00 | -6.20 | -14.98% | 16 | 6 | 34.66% |
| RUTW240513P02110000 | 2024-05-10 10:30AM EDT | 2,110.00 | 47.96 | 41.00 | 51.00 | 0.00 | - | 1 | 6 | 40.44% |
| RUTW240513P02115000 | 2024-05-09 3:38PM EDT | 2,115.00 | 40.05 | 46.00 | 56.00 | 0.00 | - | 5 | 5 | 43.24% |
| RUTW240513P02120000 | 2024-05-13 3:59PM EDT | 2,120.00 | 56.80 | 51.00 | 61.00 | +1.78 | +3.24% | 68 | 5 | 45.98% |
| RUTW240513P02125000 | 2024-05-13 9:57AM EDT | 2,125.00 | 44.90 | 56.00 | 66.00 | -19.63 | -30.42% | 16 | 6 | 48.68% |
© 2024 Yahoo. Todos los derechos reservados.