U.S. markets closed
F S&P 500
5,555.75 +9.75 (+0.18%) F Dow Jones
39,527.00 -23.00 (-0.06%) F Nasdaq
20,098.75 +59.25 (+0.30%) E-mini Russell 2000 Index Futur
2,066.10 +6.00 (+0.29%) Petróleo
81.99 +0.25 (+0.31%) Oro
2,337.50 +0.90 (+0.04%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:30PM EDT
Opciones de comprapor3 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240703C02000000 | 2024-06-26 10:09AM EDT | 2,000.00 | 27.55 | 44.70 | 47.00 | 0.00 | - | 1 | 2 | 22.17% |
| RUTW240703C02005000 | 2024-06-14 1:08PM EDT | 2,005.00 | 33.79 | 40.40 | 42.80 | 0.00 | - | - | 1 | 21.54% |
| RUTW240703C02010000 | 2024-06-26 12:33PM EDT | 2,010.00 | 24.70 | 36.40 | 38.30 | +1.30 | +5.56% | 5 | 7 | 20.46% |
| RUTW240703C02015000 | 2024-06-26 9:43AM EDT | 2,015.00 | 18.32 | 32.60 | 34.40 | 0.00 | - | 1 | 3 | 19.93% |
| RUTW240703C02025000 | 2024-06-27 9:41AM EDT | 2,025.00 | 23.90 | 25.70 | 27.20 | +4.40 | +22.56% | 5 | 42 | 19.07% |
| RUTW240703C02030000 | 2024-06-27 3:57PM EDT | 2,030.00 | 21.70 | 22.70 | 23.90 | +9.64 | +79.93% | 7 | 56 | 18.69% |
| RUTW240703C02035000 | 2024-06-24 3:01PM EDT | 2,035.00 | 24.98 | 19.90 | 21.10 | 0.00 | - | 3 | 4 | 18.61% |
| RUTW240703C02045000 | 2024-06-27 3:05PM EDT | 2,045.00 | 11.44 | 15.10 | 15.90 | +2.91 | +34.11% | 2 | 12 | 18.24% |
| RUTW240703C02050000 | 2024-06-26 2:38PM EDT | 2,050.00 | 5.89 | 12.80 | 13.60 | 0.00 | - | 2 | 1 | 18.04% |
| RUTW240703C02060000 | 2024-06-27 11:42AM EDT | 2,060.00 | 4.80 | 9.10 | 9.80 | +0.50 | +11.63% | 1 | 21 | 17.81% |
| RUTW240703C02065000 | 2024-06-27 1:28PM EDT | 2,065.00 | 5.12 | 7.50 | 8.20 | +1.30 | +34.03% | 10 | 12 | 17.69% |
| RUTW240703C02070000 | 2024-06-27 4:01PM EDT | 2,070.00 | 6.52 | 6.20 | 6.80 | +3.35 | +105.68% | 23 | 80 | 17.58% |
| RUTW240703C02075000 | 2024-06-27 4:01PM EDT | 2,075.00 | 5.37 | 5.10 | 5.60 | +3.12 | +138.67% | 13 | 65 | 17.50% |
| RUTW240703C02080000 | 2024-06-27 12:53PM EDT | 2,080.00 | 2.32 | 4.00 | 4.60 | +0.12 | +5.45% | 6 | 30 | 17.46% |
| RUTW240703C02085000 | 2024-06-27 2:10PM EDT | 2,085.00 | 1.94 | 3.20 | 3.70 | +0.38 | +24.36% | 2 | 80 | 17.36% |
| RUTW240703C02090000 | 2024-06-26 3:04PM EDT | 2,090.00 | 1.16 | 2.50 | 3.00 | 0.00 | - | 1 | 4 | 17.35% |
| RUTW240703C02095000 | 2024-06-27 11:10AM EDT | 2,095.00 | 1.03 | 2.00 | 2.35 | 0.00 | - | 2 | 115 | 17.22% |
| RUTW240703C02100000 | 2024-06-27 1:11PM EDT | 2,100.00 | 1.08 | 1.60 | 1.95 | +0.24 | +28.57% | 21 | 96 | 17.41% |
| RUTW240703C02105000 | 2024-06-27 1:39PM EDT | 2,105.00 | 0.90 | 1.25 | 1.55 | +0.19 | +26.76% | 1 | 19 | 17.42% |
| RUTW240703C02110000 | 2024-06-27 2:10PM EDT | 2,110.00 | 0.73 | 1.00 | 1.30 | -0.19 | -20.65% | 3 | 32 | 17.67% |
| RUTW240703C02115000 | 2024-06-27 11:10AM EDT | 2,115.00 | 0.55 | 0.80 | 1.05 | -3.66 | -86.94% | 2 | 1 | 17.77% |
| RUTW240703C02120000 | 2024-06-25 2:29PM EDT | 2,120.00 | 0.82 | 0.65 | 0.90 | 0.00 | - | 1 | 14 | 18.10% |
| RUTW240703C02125000 | 2024-06-27 10:29AM EDT | 2,125.00 | 0.47 | 0.55 | 0.80 | -0.04 | -7.84% | 20 | 68 | 18.56% |
| RUTW240703C02130000 | 2024-06-26 10:03AM EDT | 2,130.00 | 0.58 | 0.45 | 0.70 | 0.00 | - | 18 | 30 | 18.93% |
| RUTW240703C02135000 | 2024-06-27 2:10PM EDT | 2,135.00 | 0.40 | 0.40 | 0.65 | -0.60 | -60.00% | 1 | 11 | 19.50% |
| RUTW240703C02140000 | 2024-06-13 10:06AM EDT | 2,140.00 | 4.33 | 0.35 | 0.60 | 0.00 | - | 2 | 2 | 20.03% |
| RUTW240703C02145000 | 2024-06-26 10:03AM EDT | 2,145.00 | 0.48 | 0.35 | 0.55 | 0.00 | - | 18 | 60 | 20.52% |
| RUTW240703C02150000 | 2024-06-20 2:58PM EDT | 2,150.00 | 1.29 | 0.30 | 0.55 | 0.00 | - | 10 | 19 | 21.30% |
| RUTW240703C02155000 | 2024-06-26 3:04PM EDT | 2,155.00 | 0.37 | 0.30 | 0.50 | 0.00 | - | 1 | 34 | 21.74% |
| RUTW240703C02160000 | 2024-06-25 2:56PM EDT | 2,160.00 | 0.46 | 0.25 | 0.50 | 0.00 | - | 5 | 34 | 22.50% |
| RUTW240703C02165000 | 2024-06-25 2:50PM EDT | 2,165.00 | 0.40 | 0.25 | 0.45 | 0.00 | - | 2 | 4 | 22.88% |
| RUTW240703C02170000 | 2024-06-24 11:17AM EDT | 2,170.00 | 1.31 | 0.25 | 0.45 | 0.00 | - | 2 | 2 | 23.61% |
| RUTW240703C02180000 | 2024-06-13 12:51PM EDT | 2,180.00 | 1.60 | 0.20 | 0.40 | 0.00 | - | 5 | 7 | 24.63% |
| RUTW240703C02185000 | 2024-06-21 2:40PM EDT | 2,185.00 | 0.31 | 0.20 | 0.40 | 0.00 | - | 70 | 78 | 25.35% |
| RUTW240703C02190000 | 2024-06-21 2:32PM EDT | 2,190.00 | 0.33 | 0.20 | 0.40 | 0.00 | - | 48 | 52 | 26.06% |
| RUTW240703C02195000 | 2024-06-13 3:42PM EDT | 2,195.00 | 1.15 | 0.15 | 0.35 | 0.00 | - | 6 | 3 | 26.27% |
| RUTW240703C02200000 | 2024-06-18 3:30PM EDT | 2,200.00 | 0.74 | 0.15 | 0.35 | 0.00 | - | 20 | 35 | 26.95% |
| RUTW240703C02205000 | 2024-06-12 9:55AM EDT | 2,205.00 | 4.10 | 0.15 | 0.35 | 0.00 | - | - | 3 | 27.65% |
| RUTW240703C02210000 | 2024-06-21 2:40PM EDT | 2,210.00 | 0.27 | 0.15 | 0.35 | 0.00 | - | 45 | 45 | 28.33% |
| RUTW240703C02215000 | 2024-06-24 11:20AM EDT | 2,215.00 | 0.35 | 0.15 | 0.30 | 0.00 | - | 2 | 47 | 28.42% |
| RUTW240703C02225000 | 2024-06-25 4:12PM EDT | 2,225.00 | 0.22 | 0.10 | 0.30 | 0.00 | - | 2 | 32 | 29.76% |
| RUTW240703C02230000 | 2024-06-12 10:10AM EDT | 2,230.00 | 2.30 | 0.10 | 0.30 | 0.00 | - | - | 4 | 30.42% |
| RUTW240703C02240000 | 2024-06-12 10:02AM EDT | 2,240.00 | 2.00 | 0.10 | 0.30 | 0.00 | - | - | 4 | 31.71% |
| RUTW240703C02245000 | 2024-06-12 10:25AM EDT | 2,245.00 | 2.15 | 0.10 | 0.25 | 0.00 | - | - | 21 | 31.64% |
| RUTW240703C02255000 | 2024-06-12 10:25AM EDT | 2,255.00 | 1.80 | 0.10 | 0.25 | 0.00 | - | - | 5 | 32.91% |
| RUTW240703C02285000 | 2024-06-25 12:27PM EDT | 2,285.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 6 | 6 | 36.62% |
| RUTW240703C02295000 | 2024-06-12 9:46AM EDT | 2,295.00 | 0.85 | 0.05 | 0.20 | 0.00 | - | - | 7 | 36.87% |
| RUTW240703C02300000 | 2024-06-27 10:38AM EDT | 2,300.00 | 0.08 | 0.05 | 0.20 | -0.08 | -50.00% | 5 | 2 | 37.48% |
| RUTW240703C02305000 | 2024-06-12 9:39AM EDT | 2,305.00 | 0.70 | 0.00 | 0.20 | 0.00 | - | - | 7 | 38.09% |
| RUTW240703C02315000 | 2024-06-12 9:42AM EDT | 2,315.00 | 0.60 | 0.00 | 0.20 | 0.00 | - | - | 8 | 39.26% |
| RUTW240703C02320000 | 2024-06-27 1:28PM EDT | 2,320.00 | 0.05 | 0.00 | 0.15 | -0.61 | -92.42% | 5 | 1 | 38.57% |
Opciones de ventapor3 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240703P01800000 | 2024-06-24 10:46AM EDT | 1,800.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 8 | 8 | 36.13% |
| RUTW240703P01805000 | 2024-06-24 11:20AM EDT | 1,805.00 | 0.24 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 35.45% |
| RUTW240703P01815000 | 2024-06-20 12:53PM EDT | 1,815.00 | 0.68 | 0.00 | 0.10 | 0.00 | - | - | 45 | 33.99% |
| RUTW240703P01820000 | 2024-06-20 1:06PM EDT | 1,820.00 | 0.75 | 0.00 | 0.10 | 0.00 | - | - | 45 | 33.25% |
| RUTW240703P01825000 | 2024-06-14 9:45AM EDT | 1,825.00 | 1.75 | 0.00 | 0.10 | 0.00 | - | - | 6 | 32.52% |
| RUTW240703P01830000 | 2024-06-21 12:21PM EDT | 1,830.00 | 0.11 | 0.00 | 0.10 | -0.41 | -78.85% | 2 | 5 | 31.79% |
| RUTW240703P01840000 | 2024-06-25 4:14PM EDT | 1,840.00 | 0.24 | 0.00 | 0.15 | 0.00 | - | 2 | 47 | 31.74% |
| RUTW240703P01845000 | 2024-06-20 1:06PM EDT | 1,845.00 | 0.90 | 0.00 | 0.15 | 0.00 | - | - | 45 | 30.96% |
| RUTW240703P01865000 | 2024-06-14 10:01AM EDT | 1,865.00 | 2.80 | 0.00 | 0.15 | 0.00 | - | - | 10 | 27.98% |
| RUTW240703P01875000 | 2024-06-21 12:16PM EDT | 1,875.00 | 0.85 | 0.00 | 0.15 | 0.00 | - | 3 | 0 | 26.47% |
| RUTW240703P01880000 | 2024-06-24 11:13AM EDT | 1,880.00 | 0.45 | 0.00 | 0.20 | 0.00 | - | 1 | 23 | 26.64% |
| RUTW240703P01885000 | 2024-06-17 9:30AM EDT | 1,885.00 | 0.20 | 0.00 | 0.20 | -4.90 | -96.08% | 1 | 65 | 25.86% |
| RUTW240703P01890000 | 2024-06-20 2:57PM EDT | 1,890.00 | 1.62 | 0.00 | 0.20 | 0.00 | - | 4 | 20 | 25.10% |
| RUTW240703P01895000 | 2024-06-26 10:03AM EDT | 1,895.00 | 0.46 | 0.00 | 0.20 | 0.00 | - | 18 | 113 | 24.32% |
| RUTW240703P01900000 | 2024-06-25 12:11PM EDT | 1,900.00 | 0.58 | 0.00 | 0.20 | 0.00 | - | 5 | 50 | 23.54% |
| RUTW240703P01905000 | 2024-06-24 11:20AM EDT | 1,905.00 | 0.65 | 0.05 | 0.20 | 0.00 | - | 2 | 8 | 22.75% |
| RUTW240703P01910000 | 2024-06-26 2:51PM EDT | 1,910.00 | 0.48 | 0.05 | 0.20 | 0.00 | - | 20 | 28 | 22.00% |
| RUTW240703P01915000 | 2024-06-25 4:14PM EDT | 1,915.00 | 0.56 | 0.05 | 0.25 | 0.00 | - | 2 | 7 | 21.85% |
| RUTW240703P01920000 | 2024-06-27 2:08PM EDT | 1,920.00 | 0.22 | 0.05 | 0.25 | -0.66 | -75.00% | 7 | 13 | 21.07% |
| RUTW240703P01925000 | 2024-06-26 9:30AM EDT | 1,925.00 | 1.17 | 0.05 | 0.25 | 0.00 | - | 10 | 35 | 20.26% |
| RUTW240703P01930000 | 2024-06-27 9:43AM EDT | 1,930.00 | 0.53 | 0.10 | 0.25 | -0.32 | -37.65% | 2 | 21 | 19.46% |
| RUTW240703P01935000 | 2024-06-26 3:55PM EDT | 1,935.00 | 0.71 | 0.10 | 0.30 | 0.00 | - | 75 | 89 | 19.17% |
| RUTW240703P01940000 | 2024-06-27 1:46PM EDT | 1,940.00 | 0.37 | 0.15 | 0.35 | -0.58 | -61.05% | 1 | 82 | 18.76% |
| RUTW240703P01945000 | 2024-06-27 3:50PM EDT | 1,945.00 | 0.36 | 0.15 | 0.35 | -0.67 | -65.05% | 6 | 23 | 17.93% |
| RUTW240703P01950000 | 2024-06-27 3:55PM EDT | 1,950.00 | 0.37 | 0.20 | 0.40 | -1.36 | -78.61% | 31 | 26 | 17.46% |
| RUTW240703P01955000 | 2024-06-27 4:00PM EDT | 1,955.00 | 0.39 | 0.25 | 0.50 | -1.73 | -81.60% | 42 | 34 | 17.22% |
| RUTW240703P01960000 | 2024-06-27 1:46PM EDT | 1,960.00 | 0.90 | 0.35 | 0.60 | -1.77 | -66.29% | 5 | 34 | 16.88% |
| RUTW240703P01965000 | 2024-06-27 2:38PM EDT | 1,965.00 | 1.17 | 0.45 | 0.70 | -2.08 | -64.00% | 42 | 38 | 16.43% |
| RUTW240703P01970000 | 2024-06-27 3:55PM EDT | 1,970.00 | 0.92 | 0.60 | 0.85 | -3.09 | -77.06% | 6 | 54 | 16.10% |
| RUTW240703P01975000 | 2024-06-27 2:46PM EDT | 1,975.00 | 1.82 | 0.80 | 1.10 | -3.43 | -65.33% | 15 | 54 | 15.99% |
| RUTW240703P01980000 | 2024-06-27 2:38PM EDT | 1,980.00 | 1.67 | 1.10 | 1.40 | -4.13 | -71.21% | 18 | 43 | 15.84% |
| RUTW240703P01985000 | 2024-06-27 11:03AM EDT | 1,985.00 | 4.05 | 1.45 | 1.75 | -3.05 | -42.96% | 4 | 18 | 15.64% |
| RUTW240703P01990000 | 2024-06-27 1:53PM EDT | 1,990.00 | 3.43 | 1.90 | 2.25 | -5.57 | -61.89% | 2 | 5 | 15.58% |
| RUTW240703P01995000 | 2024-06-27 3:05PM EDT | 1,995.00 | 4.16 | 2.40 | 2.80 | -5.87 | -58.52% | 7 | 4 | 15.41% |
| RUTW240703P02000000 | 2024-06-27 1:46PM EDT | 2,000.00 | 5.61 | 3.10 | 3.60 | -5.65 | -50.18% | 7 | 117 | 15.45% |
| RUTW240703P02005000 | 2024-06-27 4:10PM EDT | 2,005.00 | 4.11 | 3.90 | 4.40 | -9.94 | -70.75% | 6 | 13 | 15.25% |
| RUTW240703P02010000 | 2024-06-27 11:59AM EDT | 2,010.00 | 10.31 | 4.90 | 5.40 | -6.15 | -37.36% | 4 | 23 | 15.12% |
| RUTW240703P02015000 | 2024-06-27 4:10PM EDT | 2,015.00 | 6.21 | 6.10 | 6.60 | -10.92 | -63.75% | 5 | 29 | 15.02% |
| RUTW240703P02020000 | 2024-06-27 1:46PM EDT | 2,020.00 | 11.95 | 7.50 | 8.10 | -7.68 | -39.12% | 2 | 50 | 15.02% |
| RUTW240703P02025000 | 2024-06-27 3:04PM EDT | 2,025.00 | 13.30 | 9.10 | 9.60 | -22.32 | -62.66% | 1 | 8 | 14.78% |
| RUTW240703P02030000 | 2024-06-27 3:09PM EDT | 2,030.00 | 15.65 | 10.90 | 11.50 | -11.12 | -41.54% | 3 | 14 | 14.72% |
| RUTW240703P02035000 | 2024-06-24 3:02PM EDT | 2,035.00 | 17.32 | 13.00 | 13.70 | 0.00 | - | 14 | 14 | 14.70% |
| RUTW240703P02040000 | 2024-06-27 11:59AM EDT | 2,040.00 | 25.50 | 15.20 | 16.00 | -8.70 | -25.44% | 3 | 4 | 14.53% |
| RUTW240703P02045000 | 2024-06-24 11:44AM EDT | 2,045.00 | 23.21 | 17.60 | 18.80 | 0.00 | - | 20 | 21 | 14.60% |
| RUTW240703P02050000 | 2024-06-27 2:46PM EDT | 2,050.00 | 28.47 | 20.30 | 21.50 | -13.13 | -31.56% | 3 | 3 | 14.30% |
| RUTW240703P02055000 | 2024-06-13 3:25PM EDT | 2,055.00 | 37.46 | 23.40 | 24.60 | 0.00 | - | 2 | 2 | 14.14% |
| RUTW240703P02060000 | 2024-06-24 12:01PM EDT | 2,060.00 | 32.44 | 26.50 | 27.90 | 0.00 | - | 12 | 13 | 13.92% |
| RUTW240703P02070000 | 2024-06-25 12:54PM EDT | 2,070.00 | 54.11 | 33.40 | 34.90 | 0.00 | - | 10 | 27 | 12.94% |
| RUTW240703P02100000 | 2024-06-27 10:29AM EDT | 2,100.00 | 73.72 | 57.80 | 60.10 | +16.28 | +28.34% | 20 | 21 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.