U.S. markets open in 43 minutes
F S&P 500
5,254.50 +15.50 (+0.30%) F Dow Jones
39,628.00 +92.00 (+0.23%) F Nasdaq
18,281.25 +66.75 (+0.37%) E-mini Russell 2000 Index Futur
2,089.40 +5.30 (+0.25%) Petróleo
79.69 +0.43 (+0.54%) Oro
2,372.50 +32.20 (+1.38%)
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 septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240930C01350000 | 2023-12-13 3:41PM EDT | 1,350.00 | 619.72 | 634.50 | 642.70 | 0.00 | - | - | 11 | 0.00% |
| RUTW240930C01400000 | 2023-12-13 3:41PM EDT | 1,400.00 | 574.07 | 588.30 | 596.30 | 0.00 | - | - | 11 | 0.00% |
| RUTW240930C01500000 | 2023-11-01 4:04PM EDT | 1,500.00 | 271.43 | 410.90 | 450.90 | 0.00 | - | 5 | 0 | 0.00% |
| RUTW240930C01620000 | 2024-03-05 3:15PM EDT | 1,620.00 | 490.27 | 479.40 | 485.70 | 0.00 | - | 1 | 1 | 37.26% |
| RUTW240930C01690000 | 2023-11-17 1:34PM EDT | 1,690.00 | 226.92 | 372.40 | 385.60 | 0.00 | - | 2 | 2 | 16.70% |
| RUTW240930C01700000 | 2024-04-19 2:57PM EDT | 1,700.00 | 294.93 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| RUTW240930C01710000 | 2024-04-19 2:57PM EDT | 1,710.00 | 286.63 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| RUTW240930C01750000 | 2023-11-29 1:44PM EDT | 1,750.00 | 193.94 | 370.80 | 376.60 | 0.00 | - | 2 | 2 | 35.06% |
| RUTW240930C01780000 | 2023-12-01 3:55PM EDT | 1,780.00 | 203.81 | 335.80 | 342.60 | 0.00 | - | 2 | 0 | 31.79% |
| RUTW240930C01790000 | 2024-01-30 2:25PM EDT | 1,790.00 | 291.79 | 332.70 | 337.30 | 0.00 | - | - | 49 | 32.37% |
| RUTW240930C01800000 | 2024-02-05 12:47PM EDT | 1,800.00 | 230.76 | 338.90 | 343.80 | 0.00 | - | 8 | 54 | 35.93% |
| RUTW240930C01810000 | 2024-01-30 2:26PM EDT | 1,810.00 | 276.43 | 316.30 | 321.00 | 0.00 | - | - | 14 | 31.89% |
| RUTW240930C01820000 | 2024-01-30 1:31PM EDT | 1,820.00 | 269.47 | 309.00 | 312.40 | 0.00 | - | 2 | 1 | 31.52% |
| RUTW240930C01850000 | 2024-02-15 1:45PM EDT | 1,850.00 | 284.30 | 266.80 | 270.30 | 0.00 | - | 2 | 1 | 26.24% |
| RUTW240930C01880000 | 2024-03-08 2:23PM EDT | 1,880.00 | 287.51 | 257.30 | 260.70 | 0.00 | - | 17 | 18 | 29.04% |
| RUTW240930C01890000 | 2024-03-08 2:23PM EDT | 1,890.00 | 279.71 | 249.50 | 252.90 | 0.00 | - | 17 | 18 | 28.78% |
| RUTW240930C01900000 | 2024-03-08 10:33AM EDT | 1,900.00 | 291.95 | 241.90 | 245.20 | 0.00 | - | 1 | 3 | 28.53% |
| RUTW240930C01910000 | 2024-03-08 10:33AM EDT | 1,910.00 | 284.18 | 234.30 | 237.60 | 0.00 | - | 1 | 3 | 28.28% |
| RUTW240930C01950000 | 2024-04-19 11:49AM EDT | 1,950.00 | 127.46 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW240930C01960000 | 2024-04-26 1:17PM EDT | 1,960.00 | 146.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW240930C01970000 | 2024-04-29 1:52PM EDT | 1,970.00 | 148.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| RUTW240930C02000000 | 2024-04-29 9:47AM EDT | 2,000.00 | 127.52 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 0.00% |
| RUTW240930C02010000 | 2023-12-14 12:46PM EDT | 2,010.00 | 163.30 | 119.10 | 121.60 | 0.00 | - | - | 1 | 16.82% |
| RUTW240930C02040000 | 2023-12-22 3:05PM EDT | 2,040.00 | 172.10 | 106.60 | 109.10 | 0.00 | - | 7 | 7 | 17.72% |
| RUTW240930C02050000 | 2024-04-18 2:14PM EDT | 2,050.00 | 76.54 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| RUTW240930C02070000 | 2024-02-29 11:04AM EDT | 2,070.00 | 154.62 | 168.90 | 172.30 | 0.00 | - | - | 1 | 32.89% |
| RUTW240930C02080000 | 2024-04-25 12:12PM EDT | 2,080.00 | 69.20 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 0.10% |
| RUTW240930C02090000 | 2024-04-25 12:12PM EDT | 2,090.00 | 65.40 | 0.00 | 0.00 | 0.00 | - | 28 | 62 | 0.20% |
| RUTW240930C02100000 | 2024-05-09 10:12AM EDT | 2,100.00 | 92.95 | 0.00 | 0.00 | 0.00 | - | 5 | 249 | 0.39% |
| RUTW240930C02120000 | 2024-04-19 10:23AM EDT | 2,120.00 | 53.08 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.78% |
| RUTW240930C02130000 | 2024-03-22 3:46PM EDT | 2,130.00 | 107.50 | 49.50 | 51.10 | 0.00 | - | 3 | 8 | 14.43% |
| RUTW240930C02140000 | 2024-02-13 1:32PM EDT | 2,140.00 | 76.29 | 87.10 | 89.60 | 0.00 | - | 2 | 59 | 22.72% |
| RUTW240930C02150000 | 2024-05-06 9:37AM EDT | 2,150.00 | 70.53 | 0.00 | 0.00 | 0.00 | - | 3 | 44 | 1.56% |
| RUTW240930C02200000 | 2024-05-09 10:12AM EDT | 2,200.00 | 52.41 | 0.00 | 0.00 | 0.00 | - | 5 | 71 | 1.56% |
| RUTW240930C02250000 | 2024-05-02 2:01PM EDT | 2,250.00 | 28.28 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 3.13% |
| RUTW240930C02300000 | 2024-05-03 1:41PM EDT | 2,300.00 | 24.48 | 0.00 | 0.00 | 0.00 | - | 184 | 399 | 3.13% |
| RUTW240930C02350000 | 2024-04-23 10:59AM EDT | 2,350.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 1 | 226 | 3.13% |
| RUTW240930C02400000 | 2024-05-09 11:31AM EDT | 2,400.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 3.13% |
| RUTW240930C02450000 | 2024-04-29 11:21AM EDT | 2,450.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 6.25% |
| RUTW240930C02500000 | 2024-04-24 3:31PM EDT | 2,500.00 | 5.27 | 0.00 | 0.00 | 0.00 | - | 52 | 63 | 6.25% |
| RUTW240930C02600000 | 2024-04-24 3:31PM EDT | 2,600.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 26 | 27 | 6.25% |
| RUTW240930C02650000 | 2024-04-16 3:26PM EDT | 2,650.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 10 | 541 | 6.25% |
Opciones de ventapor30 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240930P00800000 | 2024-04-22 11:07AM EDT | 800.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| RUTW240930P00900000 | 2024-02-15 1:23PM EDT | 900.00 | 1.91 | 1.00 | 1.75 | 0.00 | - | 2 | 12 | 55.88% |
| RUTW240930P01000000 | 2024-04-23 10:04AM EDT | 1,000.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| RUTW240930P01200000 | 2023-12-29 4:39PM EDT | 1,200.00 | 7.49 | 5.40 | 6.20 | 0.00 | - | 1 | 2 | 47.61% |
| RUTW240930P01250000 | 2023-11-29 4:05PM EDT | 1,250.00 | 11.77 | 8.40 | 9.30 | 0.00 | - | 5 | 0 | 48.04% |
| RUTW240930P01300000 | 2024-02-26 4:15PM EDT | 1,300.00 | 6.40 | 3.80 | 4.60 | 0.00 | - | 1 | 12 | 39.37% |
| RUTW240930P01350000 | 2024-05-03 9:44AM EDT | 1,350.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 12.50% |
| RUTW240930P01400000 | 2023-11-29 4:03PM EDT | 1,400.00 | 20.16 | 13.40 | 14.50 | 0.00 | - | 5 | 0 | 42.76% |
| RUTW240930P01430000 | 2023-12-01 3:48PM EDT | 1,430.00 | 20.30 | 14.50 | 16.20 | 0.00 | - | 1 | 2 | 41.98% |
| RUTW240930P01450000 | 2023-12-12 4:12PM EDT | 1,450.00 | 18.30 | 13.80 | 15.30 | 0.00 | - | 1 | 1 | 40.15% |
| RUTW240930P01460000 | 2024-04-22 12:41PM EDT | 1,460.00 | 9.63 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| RUTW240930P01480000 | 2024-02-27 3:22PM EDT | 1,480.00 | 10.10 | 6.50 | 7.30 | 0.00 | - | 1 | 2 | 32.49% |
| RUTW240930P01490000 | 2023-12-27 12:30PM EDT | 1,490.00 | 17.34 | 14.40 | 15.70 | 0.00 | - | 5 | 44 | 37.93% |
| RUTW240930P01500000 | 2024-04-24 3:30PM EDT | 1,500.00 | 8.53 | 0.00 | 0.00 | 0.00 | - | 26 | 52 | 12.50% |
| RUTW240930P01540000 | 2023-12-27 12:30PM EDT | 1,540.00 | 20.27 | 17.20 | 18.60 | 0.00 | - | - | 5 | 36.47% |
| RUTW240930P01550000 | 2023-12-27 12:25PM EDT | 1,550.00 | 20.91 | 17.90 | 19.50 | 0.00 | - | - | 5 | 36.32% |
| RUTW240930P01560000 | 2024-02-21 11:10AM EDT | 1,560.00 | 19.10 | 10.40 | 11.30 | 0.00 | - | 1 | 11 | 31.10% |
| RUTW240930P01590000 | 2024-02-26 4:15PM EDT | 1,590.00 | 16.73 | 9.50 | 10.50 | 0.00 | - | 1 | 1 | 28.92% |
| RUTW240930P01600000 | 2024-04-30 9:38AM EDT | 1,600.00 | 11.11 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 6.25% |
| RUTW240930P01610000 | 2023-12-27 12:25PM EDT | 1,610.00 | 25.29 | 22.60 | 24.00 | 0.00 | - | - | 5 | 34.67% |
| RUTW240930P01620000 | 2023-12-27 12:30PM EDT | 1,620.00 | 26.06 | 23.50 | 25.00 | 0.00 | - | - | 5 | 34.46% |
| RUTW240930P01630000 | 2024-05-08 1:42PM EDT | 1,630.00 | 8.26 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| RUTW240930P01650000 | 2024-04-19 9:39AM EDT | 1,650.00 | 23.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUTW240930P01660000 | 2024-04-09 10:14AM EDT | 1,660.00 | 15.09 | 7.70 | 8.40 | 0.00 | - | - | 1 | 23.85% |
| RUTW240930P01670000 | 2024-04-22 12:41PM EDT | 1,670.00 | 23.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| RUTW240930P01690000 | 2024-04-10 2:35PM EDT | 1,690.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | - | 7 | 6.25% |
| RUTW240930P01700000 | 2024-05-03 12:09PM EDT | 1,700.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 6.25% |
| RUTW240930P01710000 | 2024-05-03 12:09PM EDT | 1,710.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 6.25% |
| RUTW240930P01730000 | 2024-05-09 12:34PM EDT | 1,730.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| RUTW240930P01750000 | 2024-05-06 9:56AM EDT | 1,750.00 | 16.18 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
| RUTW240930P01800000 | 2024-05-08 10:44AM EDT | 1,800.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 3.13% |
| RUTW240930P01810000 | 2023-12-19 1:32PM EDT | 1,810.00 | 53.47 | 64.10 | 66.30 | 0.00 | - | 3 | 9 | 34.21% |
| RUTW240930P01830000 | 2024-05-08 1:42PM EDT | 1,830.00 | 23.59 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 3.13% |
| RUTW240930P01840000 | 2024-05-06 10:08AM EDT | 1,840.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| RUTW240930P01850000 | 2024-05-09 2:29PM EDT | 1,850.00 | 23.08 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 3.13% |
| RUTW240930P01860000 | 2023-12-29 2:24PM EDT | 1,860.00 | 62.80 | 56.90 | 58.70 | 0.00 | - | 1 | 1 | 28.56% |
| RUTW240930P01870000 | 2024-05-07 3:08PM EDT | 1,870.00 | 27.71 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 3.13% |
| RUTW240930P01880000 | 2023-12-29 1:41PM EDT | 1,880.00 | 68.00 | 61.90 | 63.30 | 0.00 | - | 1 | 0 | 28.17% |
| RUTW240930P01890000 | 2024-03-20 3:51PM EDT | 1,890.00 | 38.99 | 71.00 | 72.80 | 0.00 | - | - | 4 | 29.61% |
| RUTW240930P01900000 | 2024-05-09 2:29PM EDT | 1,900.00 | 30.98 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 3.13% |
| RUTW240930P01910000 | 2024-04-25 9:54AM EDT | 1,910.00 | 71.98 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| RUTW240930P01920000 | 2024-05-09 2:10PM EDT | 1,920.00 | 35.42 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| RUTW240930P01930000 | 2024-05-09 2:10PM EDT | 1,930.00 | 37.51 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| RUTW240930P01940000 | 2024-03-28 12:38PM EDT | 1,940.00 | 38.60 | 62.40 | 64.00 | 0.00 | - | 2 | 2 | 23.72% |
| RUTW240930P01950000 | 2024-05-09 10:12AM EDT | 1,950.00 | 43.46 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 1.56% |
| RUTW240930P01960000 | 2024-04-03 12:31PM EDT | 1,960.00 | 54.60 | 56.90 | 57.90 | 0.00 | - | 1 | 1 | 20.82% |
| RUTW240930P01970000 | 2024-02-27 10:51AM EDT | 1,970.00 | 76.10 | 45.10 | 46.60 | 0.00 | - | 1 | 1 | 17.58% |
| RUTW240930P01980000 | 2024-05-03 9:41AM EDT | 1,980.00 | 59.90 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 1.56% |
| RUTW240930P01990000 | 2024-04-16 9:32AM EDT | 1,990.00 | 109.32 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| RUTW240930P02000000 | 2024-04-19 12:23PM EDT | 2,000.00 | 122.27 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 1.56% |
| RUTW240930P02010000 | 2024-04-19 12:23PM EDT | 2,010.00 | 127.32 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.78% |
| RUTW240930P02020000 | 2024-05-08 2:28PM EDT | 2,020.00 | 68.00 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.78% |
| RUTW240930P02050000 | 2024-05-09 10:12AM EDT | 2,050.00 | 75.87 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.39% |
| RUTW240930P02070000 | 2024-04-12 1:33PM EDT | 2,070.00 | 127.32 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.10% |
| RUTW240930P02080000 | 2024-04-12 1:33PM EDT | 2,080.00 | 132.37 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW240930P02090000 | 2024-03-27 12:37PM EDT | 2,090.00 | 87.94 | 127.40 | 129.50 | 0.00 | - | 1 | 2 | 23.25% |
| RUTW240930P02100000 | 2024-04-12 12:30PM EDT | 2,100.00 | 136.50 | 0.00 | 0.00 | 0.00 | - | 1 | 271 | 0.00% |
| RUTW240930P02120000 | 2024-03-28 12:38PM EDT | 2,120.00 | 89.40 | 144.40 | 147.40 | 0.00 | - | 1 | 1 | 23.41% |
| RUTW240930P02150000 | 2024-04-22 1:11PM EDT | 2,150.00 | 191.28 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 0.00% |
| RUTW240930P02200000 | 2024-04-12 12:30PM EDT | 2,200.00 | 197.11 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| RUTW240930P02250000 | 2024-04-01 2:56PM EDT | 2,250.00 | 169.94 | 225.60 | 228.90 | 0.00 | - | - | 1 | 22.34% |
| RUTW240930P02300000 | 2024-01-24 12:30PM EDT | 2,300.00 | 287.31 | 270.50 | 274.10 | 0.00 | - | - | 5 | 23.96% |
© 2024 Yahoo. Todos los derechos reservados.