U.S. markets open in 6 hours 11 minutes
F S&P 500
5,249.50 +10.50 (+0.20%) F Dow Jones
39,614.00 +78.00 (+0.20%) F Nasdaq
18,264.75 +50.25 (+0.28%) E-mini Russell 2000 Index Futur
2,089.50 +5.40 (+0.26%) Petróleo
79.84 +0.58 (+0.73%) Oro
2,375.60 +35.30 (+1.51%)
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 comprapor30 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240830C01050000 | 2024-04-24 10:49AM EDT | 1,050.00 | 953.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240830C01100000 | 2024-04-29 10:42AM EDT | 1,100.00 | 927.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240830C01150000 | 2024-04-29 10:42AM EDT | 1,150.00 | 878.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240830C01920000 | 2024-04-26 11:14AM EDT | 1,920.00 | 153.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240830C01960000 | 2024-04-16 3:18PM EDT | 1,960.00 | 123.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240830C02000000 | 2024-04-02 11:41AM EDT | 2,000.00 | 160.50 | 110.70 | 112.90 | 0.00 | - | - | 1 | 15.48% |
| RUTW240830C02050000 | 2024-04-03 3:18PM EDT | 2,050.00 | 137.00 | 95.50 | 97.40 | 0.00 | - | 1 | 6 | 18.59% |
| RUTW240830C02090000 | 2024-03-14 3:36PM EDT | 2,090.00 | 91.70 | 75.90 | 78.40 | 0.00 | - | 2 | 2 | 18.69% |
| RUTW240830C02100000 | 2024-05-07 3:42PM EDT | 2,100.00 | 86.25 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.39% |
| RUTW240830C02110000 | 2024-03-14 3:37PM EDT | 2,110.00 | 83.00 | 67.70 | 70.10 | 0.00 | - | 1 | 1 | 18.76% |
| RUTW240830C02120000 | 2024-03-22 12:41PM EDT | 2,120.00 | 102.46 | 42.20 | 44.10 | 0.00 | - | 10 | 12 | 13.89% |
| RUTW240830C02130000 | 2024-05-03 1:44PM EDT | 2,130.00 | 58.40 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.78% |
| RUTW240830C02140000 | 2024-03-14 3:37PM EDT | 2,140.00 | 71.40 | 56.60 | 58.90 | 0.00 | - | 2 | 2 | 18.85% |
| RUTW240830C02150000 | 2024-05-06 9:34AM EDT | 2,150.00 | 59.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUTW240830C02160000 | 2024-05-07 3:42PM EDT | 2,160.00 | 59.90 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 1.56% |
| RUTW240830C02170000 | 2024-05-01 10:00AM EDT | 2,170.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| RUTW240830C02180000 | 2024-04-16 12:11PM EDT | 2,180.00 | 33.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| RUTW240830C02200000 | 2024-05-08 1:28PM EDT | 2,200.00 | 38.20 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| RUTW240830C02210000 | 2024-05-01 10:00AM EDT | 2,210.00 | 20.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| RUTW240830C02220000 | 2024-04-05 2:35PM EDT | 2,220.00 | 55.06 | 31.50 | 33.10 | 0.00 | - | 10 | 46 | 18.37% |
| RUTW240830C02230000 | 2024-05-07 3:43PM EDT | 2,230.00 | 37.35 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 3.13% |
| RUTW240830C02240000 | 2024-04-22 2:10PM EDT | 2,240.00 | 21.43 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| RUTW240830C02250000 | 2024-05-03 3:40PM EDT | 2,250.00 | 24.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUTW240830C02260000 | 2024-04-15 2:00PM EDT | 2,260.00 | 22.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| RUTW240830C02270000 | 2024-03-20 2:47PM EDT | 2,270.00 | 43.54 | 14.30 | 15.70 | 0.00 | - | - | 10 | 16.04% |
| RUTW240830C02280000 | 2024-04-30 3:51PM EDT | 2,280.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUTW240830C02290000 | 2024-05-07 3:43PM EDT | 2,290.00 | 24.07 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 3.13% |
| RUTW240830C02300000 | 2024-04-22 9:38AM EDT | 2,300.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUTW240830C02310000 | 2024-03-28 3:49PM EDT | 2,310.00 | 47.95 | 12.60 | 13.90 | 0.00 | - | 5 | 5 | 17.32% |
| RUTW240830C02320000 | 2024-05-03 10:04AM EDT | 2,320.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUTW240830C02330000 | 2024-05-03 9:57AM EDT | 2,330.00 | 15.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUTW240830C02350000 | 2024-04-25 2:56PM EDT | 2,350.00 | 7.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUTW240830C02380000 | 2024-05-08 11:04AM EDT | 2,380.00 | 10.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUTW240830C02390000 | 2024-05-07 2:32PM EDT | 2,390.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| RUTW240830C02400000 | 2024-05-08 11:04AM EDT | 2,400.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUTW240830C02410000 | 2024-05-07 2:32PM EDT | 2,410.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| RUTW240830C02420000 | 2024-04-05 10:07AM EDT | 2,420.00 | 14.80 | 6.20 | 7.00 | 0.00 | - | 5 | 25 | 18.66% |
| RUTW240830C02450000 | 2024-05-02 1:18PM EDT | 2,450.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| RUTW240830C02500000 | 2024-05-07 3:44PM EDT | 2,500.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 6.25% |
| RUTW240830C02550000 | 2024-05-07 3:44PM EDT | 2,550.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| RUTW240830C02600000 | 2024-05-07 12:40PM EDT | 2,600.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUTW240830C02650000 | 2024-05-06 10:26AM EDT | 2,650.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUTW240830C02700000 | 2024-04-22 2:40PM EDT | 2,700.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| RUTW240830C02750000 | 2024-05-07 12:40PM EDT | 2,750.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RUTW240830C02800000 | 2024-04-25 3:29PM EDT | 2,800.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| RUTW240830C03000000 | 2024-03-26 10:40AM EDT | 3,000.00 | 1.20 | 0.00 | 0.50 | 0.00 | - | 28 | 8 | 25.43% |
| RUTW240830C03050000 | 2024-03-21 11:03AM EDT | 3,050.00 | 1.56 | 0.00 | 0.50 | 0.00 | - | - | 100 | 26.43% |
Opciones de ventapor30 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240830P01050000 | 2024-04-03 3:13PM EDT | 1,050.00 | 1.20 | 0.40 | 1.10 | 0.00 | - | 2 | 3 | 50.81% |
| RUTW240830P01100000 | 2024-04-29 10:40AM EDT | 1,100.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RUTW240830P01350000 | 2024-04-16 12:11PM EDT | 1,350.00 | 5.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUTW240830P01400000 | 2024-04-23 11:17AM EDT | 1,400.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUTW240830P01450000 | 2024-04-08 10:33AM EDT | 1,450.00 | 5.10 | 2.55 | 3.20 | 0.00 | - | - | 30 | 33.19% |
| RUTW240830P01500000 | 2024-05-01 3:00PM EDT | 1,500.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUTW240830P01550000 | 2024-05-06 10:52AM EDT | 1,550.00 | 4.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RUTW240830P01600000 | 2024-05-06 10:26AM EDT | 1,600.00 | 5.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RUTW240830P01640000 | 2024-04-25 2:56PM EDT | 1,640.00 | 12.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| RUTW240830P01650000 | 2024-05-03 9:47AM EDT | 1,650.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| RUTW240830P01680000 | 2024-04-19 9:38AM EDT | 1,680.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUTW240830P01700000 | 2024-05-07 9:50AM EDT | 1,700.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUTW240830P01740000 | 2024-05-03 9:58AM EDT | 1,740.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RUTW240830P01750000 | 2024-04-22 1:11PM EDT | 1,750.00 | 26.37 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| RUTW240830P01770000 | 2024-04-22 10:20AM EDT | 1,770.00 | 31.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| RUTW240830P01780000 | 2024-05-09 9:49AM EDT | 1,780.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUTW240830P01800000 | 2024-05-09 11:26AM EDT | 1,800.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RUTW240830P01810000 | 2024-05-09 11:26AM EDT | 1,810.00 | 13.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RUTW240830P01820000 | 2024-05-07 2:28PM EDT | 1,820.00 | 15.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUTW240830P01830000 | 2024-05-09 11:25AM EDT | 1,830.00 | 15.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUTW240830P01840000 | 2024-05-08 1:12PM EDT | 1,840.00 | 19.33 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| RUTW240830P01850000 | 2024-05-06 10:52AM EDT | 1,850.00 | 21.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| RUTW240830P01860000 | 2024-04-17 9:31AM EDT | 1,860.00 | 48.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUTW240830P01870000 | 2024-05-02 9:45AM EDT | 1,870.00 | 37.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUTW240830P01880000 | 2024-03-12 2:35PM EDT | 1,880.00 | 36.28 | 36.60 | 38.10 | 0.00 | - | - | 4 | 24.78% |
| RUTW240830P01890000 | 2024-05-08 9:51AM EDT | 1,890.00 | 27.27 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| RUTW240830P01900000 | 2024-05-08 1:12PM EDT | 1,900.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| RUTW240830P01920000 | 2024-05-03 11:00AM EDT | 1,920.00 | 39.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUTW240830P01950000 | 2024-05-06 10:52AM EDT | 1,950.00 | 39.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| RUTW240830P01970000 | 2024-05-08 9:51AM EDT | 1,970.00 | 45.63 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| RUTW240830P02000000 | 2024-05-06 10:52AM EDT | 2,000.00 | 52.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| RUTW240830P02020000 | 2024-04-16 11:36AM EDT | 2,020.00 | 111.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| RUTW240830P02030000 | 2024-03-05 3:32PM EDT | 2,030.00 | 85.91 | 74.70 | 77.10 | 0.00 | - | - | 1 | 21.40% |
| RUTW240830P02040000 | 2024-04-11 10:46AM EDT | 2,040.00 | 93.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| RUTW240830P02050000 | 2024-05-08 9:51AM EDT | 2,050.00 | 74.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| RUTW240830P02060000 | 2024-04-25 11:46AM EDT | 2,060.00 | 128.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| RUTW240830P02100000 | 2024-05-09 3:41PM EDT | 2,100.00 | 83.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240830P02110000 | 2024-04-11 9:45AM EDT | 2,110.00 | 125.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240830P02130000 | 2024-04-10 11:23AM EDT | 2,130.00 | 134.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240830P02160000 | 2024-04-10 4:09PM EDT | 2,160.00 | 159.83 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| RUTW240830P02200000 | 2024-04-10 9:30AM EDT | 2,200.00 | 181.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240830P02300000 | 2024-04-10 9:30AM EDT | 2,300.00 | 256.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240830P02850000 | 2024-04-24 10:49AM EDT | 2,850.00 | 811.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.