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 comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT241018C01400000 | 2024-07-22 4:05PM EDT | 1,400.00 | 838.70 | 780.00 | 784.80 | 0.00 | - | - | 1 | 143.20% |
| RUT241018C01550000 | 2024-07-18 3:05PM EDT | 1,550.00 | 667.60 | 604.30 | 608.80 | 0.00 | - | 1 | 1 | 102.71% |
| RUT241018C01600000 | 2024-07-18 3:19PM EDT | 1,600.00 | 612.70 | 555.20 | 559.70 | 0.00 | - | 2 | 2 | 95.85% |
| RUT241018C01750000 | 2024-08-12 9:30AM EDT | 1,750.00 | 359.00 | 352.90 | 357.70 | 0.00 | - | - | 5 | 44.61% |
| RUT241018C01900000 | 2024-08-29 3:37PM EDT | 1,900.00 | 331.38 | 214.40 | 218.10 | 0.00 | - | 1 | 4 | 34.73% |
| RUT241018C01915000 | 2024-08-08 3:12PM EDT | 1,915.00 | 219.67 | 201.40 | 205.00 | 0.00 | - | - | 1 | 33.94% |
| RUT241018C01920000 | 2024-08-29 3:37PM EDT | 1,920.00 | 312.35 | 197.10 | 200.70 | 0.00 | - | 1 | 8 | 33.69% |
| RUT241018C01925000 | 2024-08-26 3:52PM EDT | 1,925.00 | 316.60 | 192.90 | 196.40 | 0.00 | - | 2 | 2 | 33.43% |
| RUT241018C01930000 | 2024-08-20 3:42PM EDT | 1,930.00 | 242.19 | 188.70 | 192.20 | 0.00 | - | 26 | 0 | 33.21% |
| RUT241018C01935000 | 2024-08-30 10:00AM EDT | 1,935.00 | 294.45 | 184.50 | 188.00 | 0.00 | - | 2 | 2 | 32.98% |
| RUT241018C01945000 | 2024-08-16 12:04PM EDT | 1,945.00 | 222.67 | 176.20 | 179.90 | 0.00 | - | 1 | 1 | 32.63% |
| RUT241018C01950000 | 2024-08-14 3:44PM EDT | 1,950.00 | 175.06 | 172.10 | 175.30 | 0.00 | - | 12 | 6 | 32.19% |
| RUT241018C01960000 | 2024-08-07 3:20PM EDT | 1,960.00 | 160.88 | 164.00 | 167.10 | 0.00 | - | 2 | 1 | 31.72% |
| RUT241018C01965000 | 2024-08-21 2:42PM EDT | 1,965.00 | 229.73 | 160.10 | 163.10 | 0.00 | - | - | 1 | 31.52% |
| RUT241018C01990000 | 2024-08-19 12:29PM EDT | 1,990.00 | 198.89 | 140.70 | 143.40 | 0.00 | - | 1 | 1 | 30.44% |
| RUT241018C02000000 | 2024-09-05 11:32AM EDT | 2,000.00 | 162.45 | 133.20 | 135.80 | 0.00 | - | 4 | 32 | 30.04% |
| RUT241018C02010000 | 2024-09-03 3:45PM EDT | 2,010.00 | 172.85 | 125.90 | 128.40 | 0.00 | - | 1 | 6 | 29.66% |
| RUT241018C02015000 | 2024-08-14 12:41PM EDT | 2,015.00 | 124.82 | 122.30 | 124.70 | 0.00 | - | 1 | 1 | 29.45% |
| RUT241018C02020000 | 2024-09-03 3:45PM EDT | 2,020.00 | 164.84 | 118.70 | 121.10 | 0.00 | - | 1 | 54 | 29.26% |
| RUT241018C02025000 | 2024-08-09 1:31PM EDT | 2,025.00 | 133.31 | 115.20 | 117.60 | 0.00 | - | - | 1 | 29.10% |
| RUT241018C02030000 | 2024-08-19 12:51PM EDT | 2,030.00 | 164.74 | 111.80 | 114.00 | 0.00 | - | 2 | 156 | 28.88% |
| RUT241018C02035000 | 2024-08-20 2:19PM EDT | 2,035.00 | 153.41 | 108.40 | 110.40 | 0.00 | - | 289 | 290 | 28.65% |
| RUT241018C02040000 | 2024-08-20 1:01PM EDT | 2,040.00 | 143.16 | 105.00 | 107.00 | 0.00 | - | 1 | 1 | 28.48% |
| RUT241018C02045000 | 2024-07-29 1:29PM EDT | 2,045.00 | 233.19 | 175.90 | 178.50 | 0.00 | - | 1 | 1 | 55.36% |
| RUT241018C02050000 | 2024-09-06 10:29AM EDT | 2,050.00 | 107.25 | 98.50 | 100.30 | -37.59 | -25.95% | 1 | 6 | 28.12% |
| RUT241018C02055000 | 2024-08-14 12:41PM EDT | 2,055.00 | 98.84 | 95.20 | 97.10 | 0.00 | - | 2 | 2 | 27.98% |
| RUT241018C02060000 | 2024-09-06 1:17PM EDT | 2,060.00 | 96.97 | 92.10 | 93.80 | -37.78 | -28.04% | 2 | 9 | 27.78% |
| RUT241018C02065000 | 2024-08-14 10:03AM EDT | 2,065.00 | 94.80 | 89.10 | 90.50 | 0.00 | - | 3 | 5 | 27.56% |
| RUT241018C02070000 | 2024-09-06 12:58PM EDT | 2,070.00 | 88.88 | 86.10 | 87.60 | -48.72 | -35.41% | 5 | 12 | 27.47% |
| RUT241018C02075000 | 2024-09-06 4:02PM EDT | 2,075.00 | 84.40 | 83.10 | 84.50 | -39.60 | -31.94% | 30 | 2 | 27.30% |
| RUT241018C02080000 | 2024-08-21 12:10PM EDT | 2,080.00 | 126.13 | 80.10 | 81.50 | 0.00 | - | 2 | 10 | 27.14% |
| RUT241018C02085000 | 2024-09-06 12:16PM EDT | 2,085.00 | 78.30 | 77.30 | 78.50 | -105.67 | -57.44% | 1 | 3 | 26.96% |
| RUT241018C02090000 | 2024-09-06 2:22PM EDT | 2,090.00 | 75.36 | 74.40 | 75.60 | -18.98 | -20.12% | 11 | 0 | 26.80% |
| RUT241018C02100000 | 2024-09-06 2:22PM EDT | 2,100.00 | 69.77 | 69.00 | 70.00 | -27.02 | -27.92% | 13 | 162 | 26.49% |
| RUT241018C02105000 | 2024-09-06 11:59AM EDT | 2,105.00 | 68.30 | 66.40 | 67.30 | -40.30 | -37.11% | 2 | 32 | 26.35% |
| RUT241018C02110000 | 2024-09-06 3:18PM EDT | 2,110.00 | 65.94 | 63.80 | 64.60 | -69.46 | -51.30% | 7 | 168 | 26.18% |
| RUT241018C02115000 | 2024-08-29 9:47AM EDT | 2,115.00 | 124.20 | 61.20 | 62.00 | 0.00 | - | 4 | 11 | 26.03% |
| RUT241018C02120000 | 2024-09-04 3:58PM EDT | 2,120.00 | 65.80 | 58.70 | 59.50 | -24.29 | -26.96% | 4 | 215 | 25.90% |
| RUT241018C02125000 | 2024-09-06 1:12PM EDT | 2,125.00 | 59.60 | 56.20 | 57.10 | -22.52 | -27.42% | 5 | 38 | 25.78% |
| RUT241018C02130000 | 2024-09-06 3:58PM EDT | 2,130.00 | 55.40 | 53.80 | 54.70 | -17.70 | -24.21% | 15 | 20 | 25.65% |
| RUT241018C02135000 | 2024-09-06 12:02PM EDT | 2,135.00 | 51.55 | 51.50 | 52.40 | -32.72 | -38.83% | 8 | 21 | 25.53% |
| RUT241018C02140000 | 2024-09-06 11:32AM EDT | 2,140.00 | 51.20 | 49.30 | 50.20 | -28.20 | -35.52% | 33 | 37 | 25.42% |
| RUT241018C02145000 | 2024-09-03 3:49PM EDT | 2,145.00 | 78.19 | 47.10 | 48.00 | 0.00 | - | 2 | 15 | 25.30% |
| RUT241018C02150000 | 2024-09-06 1:20PM EDT | 2,150.00 | 48.15 | 45.00 | 45.90 | -15.30 | -24.11% | 11 | 134 | 25.19% |
| RUT241018C02155000 | 2024-09-06 3:56PM EDT | 2,155.00 | 43.60 | 43.00 | 43.80 | -21.35 | -32.87% | 2 | 7 | 25.06% |
| RUT241018C02160000 | 2024-09-06 12:28PM EDT | 2,160.00 | 40.86 | 41.00 | 41.90 | -29.94 | -42.29% | 5 | 25 | 24.98% |
| RUT241018C02165000 | 2024-09-06 12:54PM EDT | 2,165.00 | 38.21 | 39.10 | 39.90 | -18.49 | -32.61% | 5 | 76 | 24.85% |
| RUT241018C02170000 | 2024-09-06 3:45PM EDT | 2,170.00 | 39.80 | 37.20 | 38.10 | -16.90 | -29.81% | 66 | 104 | 24.77% |
| RUT241018C02175000 | 2024-09-06 3:58PM EDT | 2,175.00 | 36.38 | 35.40 | 36.30 | -15.18 | -29.44% | 34 | 57 | 24.67% |
| RUT241018C02180000 | 2024-09-06 3:55PM EDT | 2,180.00 | 34.31 | 33.70 | 34.50 | -15.82 | -31.56% | 76 | 108 | 24.54% |
| RUT241018C02185000 | 2024-09-06 3:11PM EDT | 2,185.00 | 33.83 | 32.10 | 32.90 | -14.47 | -29.96% | 4 | 67 | 24.48% |
| RUT241018C02190000 | 2024-09-06 2:19PM EDT | 2,190.00 | 31.32 | 30.50 | 31.20 | -15.50 | -33.11% | 15 | 148 | 24.35% |
| RUT241018C02195000 | 2024-09-06 10:13AM EDT | 2,195.00 | 36.00 | 28.90 | 29.70 | -7.10 | -16.47% | 17 | 195 | 24.29% |
| RUT241018C02200000 | 2024-09-06 1:34PM EDT | 2,200.00 | 29.09 | 27.40 | 28.20 | -13.63 | -31.91% | 28 | 154 | 24.20% |
| RUT241018C02205000 | 2024-09-05 3:58PM EDT | 2,205.00 | 34.30 | 26.00 | 26.80 | -4.89 | -12.48% | 1 | 51 | 24.13% |
| RUT241018C02210000 | 2024-09-06 3:08PM EDT | 2,210.00 | 25.79 | 24.60 | 25.30 | -17.10 | -39.87% | 15 | 100 | 24.00% |
| RUT241018C02215000 | 2024-09-06 3:11PM EDT | 2,215.00 | 24.60 | 23.30 | 24.10 | -11.00 | -30.90% | 5 | 87 | 23.97% |
| RUT241018C02220000 | 2024-09-06 2:51PM EDT | 2,220.00 | 22.60 | 22.10 | 22.80 | -12.02 | -34.72% | 18 | 138 | 23.88% |
| RUT241018C02225000 | 2024-09-06 3:58PM EDT | 2,225.00 | 21.61 | 20.90 | 21.60 | -10.59 | -32.89% | 7 | 136 | 23.82% |
| RUT241018C02230000 | 2024-09-06 1:34PM EDT | 2,230.00 | 21.05 | 19.80 | 20.50 | -9.55 | -31.21% | 19 | 202 | 23.78% |
| RUT241018C02235000 | 2024-09-06 3:29PM EDT | 2,235.00 | 20.50 | 18.70 | 19.30 | -8.70 | -29.79% | 63 | 181 | 23.67% |
| RUT241018C02240000 | 2024-09-06 3:59PM EDT | 2,240.00 | 18.09 | 17.60 | 18.30 | -11.74 | -39.36% | 43 | 584 | 23.64% |
| RUT241018C02245000 | 2024-09-06 3:54PM EDT | 2,245.00 | 17.33 | 16.60 | 17.30 | -10.07 | -36.75% | 261 | 135 | 23.58% |
| RUT241018C02250000 | 2024-09-06 3:54PM EDT | 2,250.00 | 16.41 | 15.70 | 16.30 | -8.73 | -34.73% | 285 | 508 | 23.50% |
| RUT241018C02255000 | 2024-09-06 3:04PM EDT | 2,255.00 | 15.20 | 14.80 | 15.40 | -10.60 | -41.09% | 8 | 81 | 23.46% |
| RUT241018C02260000 | 2024-09-06 3:55PM EDT | 2,260.00 | 14.42 | 14.00 | 14.60 | -17.08 | -54.22% | 25 | 58 | 23.45% |
| RUT241018C02265000 | 2024-09-06 3:52PM EDT | 2,265.00 | 13.90 | 13.20 | 13.80 | -10.60 | -43.27% | 8 | 86 | 23.42% |
| RUT241018C02270000 | 2024-09-06 3:13PM EDT | 2,270.00 | 13.03 | 12.40 | 13.00 | -7.67 | -37.05% | 11 | 38 | 23.37% |
| RUT241018C02275000 | 2024-09-06 3:46PM EDT | 2,275.00 | 12.88 | 11.70 | 12.30 | -7.22 | -35.92% | 417 | 325 | 23.35% |
| RUT241018C02280000 | 2024-09-06 3:23PM EDT | 2,280.00 | 11.80 | 11.00 | 11.60 | -7.51 | -38.89% | 18 | 64 | 23.32% |
| RUT241018C02285000 | 2024-09-06 3:46PM EDT | 2,285.00 | 11.50 | 10.40 | 10.90 | -5.70 | -33.14% | 10 | 221 | 23.27% |
| RUT241018C02290000 | 2024-09-06 3:41PM EDT | 2,290.00 | 10.60 | 9.80 | 10.30 | -5.90 | -35.76% | 8 | 216 | 23.26% |
| RUT241018C02295000 | 2024-09-06 1:44PM EDT | 2,295.00 | 10.20 | 9.30 | 9.80 | -7.90 | -43.65% | 9 | 89 | 23.30% |
| RUT241018C02300000 | 2024-09-06 3:12PM EDT | 2,300.00 | 9.28 | 8.70 | 9.20 | -5.62 | -37.72% | 139 | 374 | 23.25% |
| RUT241018C02305000 | 2024-09-05 3:35PM EDT | 2,305.00 | 12.35 | 8.20 | 8.70 | -2.15 | -14.83% | 2 | 146 | 23.26% |
| RUT241018C02310000 | 2024-09-06 12:12PM EDT | 2,310.00 | 8.30 | 7.80 | 8.20 | -4.70 | -36.15% | 20 | 163 | 23.24% |
| RUT241018C02315000 | 2024-09-06 10:35AM EDT | 2,315.00 | 8.30 | 7.30 | 7.90 | -3.85 | -31.69% | 14 | 67 | 23.37% |
| RUT241018C02320000 | 2024-09-06 3:56PM EDT | 2,320.00 | 7.32 | 6.90 | 7.50 | -5.88 | -44.55% | 17 | 508 | 23.41% |
| RUT241018C02325000 | 2024-09-06 11:17AM EDT | 2,325.00 | 6.35 | 6.50 | 7.10 | -4.54 | -41.69% | 16 | 81 | 23.43% |
| RUT241018C02330000 | 2024-09-06 10:53AM EDT | 2,330.00 | 6.85 | 6.20 | 6.70 | -3.43 | -33.37% | 14 | 117 | 23.43% |
| RUT241018C02335000 | 2024-09-06 12:27PM EDT | 2,335.00 | 5.90 | 5.80 | 6.40 | -3.86 | -39.55% | 11 | 111 | 23.50% |
| RUT241018C02340000 | 2024-09-06 2:21PM EDT | 2,340.00 | 5.50 | 5.50 | 6.00 | -4.50 | -45.00% | 15 | 290 | 23.47% |
| RUT241018C02345000 | 2024-09-05 2:08PM EDT | 2,345.00 | 5.10 | 5.20 | 5.70 | -4.27 | -45.57% | 1 | 106 | 23.52% |
| RUT241018C02350000 | 2024-09-06 2:21PM EDT | 2,350.00 | 5.36 | 4.90 | 5.40 | -2.88 | -34.95% | 48 | 422 | 23.55% |
| RUT241018C02355000 | 2024-09-06 3:01PM EDT | 2,355.00 | 5.00 | 4.70 | 5.20 | -7.06 | -58.54% | 13 | 50 | 23.67% |
| RUT241018C02360000 | 2024-09-06 3:44PM EDT | 2,360.00 | 5.10 | 4.40 | 4.90 | -2.27 | -30.80% | 91 | 180 | 23.67% |
| RUT241018C02365000 | 2024-09-06 10:20AM EDT | 2,365.00 | 4.73 | 4.20 | 4.70 | -2.27 | -32.43% | 3 | 68 | 23.77% |
| RUT241018C02370000 | 2024-09-06 11:03AM EDT | 2,370.00 | 5.25 | 4.00 | 4.50 | -2.20 | -29.53% | 18 | 300 | 23.86% |
| RUT241018C02375000 | 2024-09-04 3:25PM EDT | 2,375.00 | 7.07 | 3.80 | 4.20 | 0.00 | - | 119 | 74 | 23.81% |
| RUT241018C02380000 | 2024-09-06 10:48AM EDT | 2,380.00 | 4.00 | 3.60 | 4.10 | -1.76 | -30.56% | 4 | 90 | 24.00% |
| RUT241018C02385000 | 2024-09-06 10:20AM EDT | 2,385.00 | 4.50 | 3.40 | 3.90 | -1.95 | -30.23% | 2 | 51 | 24.05% |
| RUT241018C02390000 | 2024-09-06 2:52PM EDT | 2,390.00 | 3.33 | 3.20 | 3.70 | -2.07 | -38.33% | 2 | 68 | 24.09% |
| RUT241018C02395000 | 2024-09-06 12:00PM EDT | 2,395.00 | 3.12 | 3.10 | 3.50 | -2.18 | -41.13% | 4 | 15 | 24.12% |
| RUT241018C02400000 | 2024-09-06 2:52PM EDT | 2,400.00 | 3.01 | 2.95 | 3.40 | -1.89 | -38.57% | 112 | 492 | 24.27% |
| RUT241018C02405000 | 2024-09-06 9:30AM EDT | 2,405.00 | 4.28 | 2.85 | 3.30 | -0.32 | -6.96% | 1 | 493 | 24.42% |
| RUT241018C02410000 | 2024-09-05 1:34PM EDT | 2,410.00 | 4.50 | 2.70 | 3.10 | 0.00 | - | 1 | 32 | 24.41% |
| RUT241018C02415000 | 2024-09-06 2:29PM EDT | 2,415.00 | 2.75 | 2.60 | 3.00 | -1.35 | -32.93% | 226 | 3,751 | 24.55% |
| RUT241018C02420000 | 2024-09-06 1:07PM EDT | 2,420.00 | 2.62 | 2.50 | 2.85 | -1.28 | -32.82% | 5 | 35 | 24.59% |
| RUT241018C02425000 | 2024-09-04 3:07PM EDT | 2,425.00 | 2.70 | 2.40 | 2.75 | -1.40 | -34.15% | 7 | 24 | 24.71% |
| RUT241018C02430000 | 2024-09-05 3:05PM EDT | 2,430.00 | 3.60 | 2.30 | 2.65 | 0.00 | - | 3 | 287 | 24.82% |
| RUT241018C02435000 | 2024-09-04 2:43PM EDT | 2,435.00 | 3.70 | 2.20 | 2.55 | 0.00 | - | 10 | 12 | 24.92% |
| RUT241018C02440000 | 2024-08-30 11:50AM EDT | 2,440.00 | 7.39 | 2.10 | 2.45 | 0.00 | - | 25 | 31 | 25.02% |
| RUT241018C02445000 | 2024-09-05 9:49AM EDT | 2,445.00 | 2.95 | 2.00 | 2.40 | -0.55 | -15.71% | 1 | 13 | 25.19% |
| RUT241018C02450000 | 2024-09-06 10:04AM EDT | 2,450.00 | 2.64 | 1.95 | 2.30 | -0.56 | -17.50% | 2 | 112 | 25.27% |
| RUT241018C02455000 | 2024-09-04 11:30AM EDT | 2,455.00 | 3.80 | 1.85 | 2.25 | 0.00 | - | 5 | 9 | 25.44% |
| RUT241018C02460000 | 2024-09-05 9:38AM EDT | 2,460.00 | 3.04 | 1.80 | 2.15 | 0.00 | - | 2 | 42 | 25.51% |
| RUT241018C02465000 | 2024-09-04 11:42AM EDT | 2,465.00 | 3.40 | 1.75 | 2.10 | 0.00 | - | 6 | 55 | 25.67% |
| RUT241018C02470000 | 2024-09-06 11:47AM EDT | 2,470.00 | 1.75 | 1.70 | 2.05 | -1.12 | -39.02% | 4 | 96 | 25.82% |
| RUT241018C02475000 | 2024-09-06 9:51AM EDT | 2,475.00 | 2.40 | 1.60 | 1.95 | -0.20 | -7.69% | 3 | 14 | 25.87% |
| RUT241018C02480000 | 2024-09-06 10:31AM EDT | 2,480.00 | 1.80 | 1.55 | 1.90 | -1.08 | -37.50% | 1 | 50 | 26.01% |
| RUT241018C02485000 | 2024-08-29 3:44PM EDT | 2,485.00 | 5.80 | 1.50 | 1.85 | 0.00 | - | 17 | 71 | 26.15% |
| RUT241018C02490000 | 2024-08-20 12:05PM EDT | 2,490.00 | 4.01 | 1.45 | 1.80 | 0.00 | - | 1 | 83 | 26.29% |
| RUT241018C02495000 | 2024-08-02 1:59PM EDT | 2,495.00 | 9.02 | 4.50 | 5.00 | 0.00 | - | 20 | 72 | 31.86% |
| RUT241018C02500000 | 2024-09-06 10:48AM EDT | 2,500.00 | 1.55 | 1.40 | 1.70 | -0.80 | -34.04% | 1 | 569 | 26.54% |
| RUT241018C02505000 | 2024-08-23 3:48PM EDT | 2,505.00 | 7.27 | 1.35 | 1.65 | 0.00 | - | 1 | 11 | 26.67% |
| RUT241018C02510000 | 2024-08-30 2:44PM EDT | 2,510.00 | 4.10 | 1.30 | 1.60 | 0.00 | - | 3 | 4 | 26.78% |
| RUT241018C02515000 | 2024-08-22 12:52PM EDT | 2,515.00 | 4.16 | 1.25 | 1.60 | 0.00 | - | 1 | 3 | 27.03% |
| RUT241018C02520000 | 2024-08-30 3:09PM EDT | 2,520.00 | 3.80 | 1.20 | 1.55 | 0.00 | - | 4 | 24 | 27.14% |
| RUT241018C02525000 | 2024-09-04 9:59AM EDT | 2,525.00 | 2.03 | 1.20 | 1.50 | 0.00 | - | 1 | 23 | 27.24% |
| RUT241018C02530000 | 2024-09-04 1:03PM EDT | 2,530.00 | 1.98 | 1.15 | 1.45 | 0.00 | - | 5 | 652 | 27.34% |
| RUT241018C02535000 | 2024-08-26 10:28AM EDT | 2,535.00 | 6.93 | 1.10 | 1.45 | 0.00 | - | 1 | 23 | 27.58% |
| RUT241018C02540000 | 2024-08-30 3:36PM EDT | 2,540.00 | 3.40 | 1.10 | 1.40 | 0.00 | - | 4 | 237 | 27.67% |
| RUT241018C02545000 | 2024-08-20 11:30AM EDT | 2,545.00 | 2.70 | 1.05 | 1.35 | 0.00 | - | 10 | 20 | 27.76% |
| RUT241018C02550000 | 2024-09-05 10:03AM EDT | 2,550.00 | 1.67 | 1.00 | 1.35 | 0.00 | - | 1 | 127 | 27.99% |
| RUT241018C02555000 | 2024-08-12 10:27AM EDT | 2,555.00 | 1.52 | 1.00 | 1.30 | -0.99 | -39.44% | 1 | 1 | 28.07% |
| RUT241018C02560000 | 2024-09-06 9:58AM EDT | 2,560.00 | 1.35 | 0.95 | 1.25 | -1.00 | -42.55% | 1 | 0 | 28.14% |
| RUT241018C02565000 | 2024-08-30 3:36PM EDT | 2,565.00 | 2.85 | 0.95 | 1.25 | 0.00 | - | 4 | 6 | 28.37% |
| RUT241018C02575000 | 2024-07-31 12:31PM EDT | 2,575.00 | 17.50 | 2.35 | 2.75 | 0.00 | - | 20 | 10 | 32.56% |
| RUT241018C02580000 | 2024-07-23 11:41AM EDT | 2,580.00 | 16.65 | 2.30 | 2.80 | 0.00 | - | - | 20 | 32.90% |
| RUT241018C02585000 | 2024-08-30 10:35AM EDT | 2,585.00 | 2.61 | 0.85 | 1.15 | 0.00 | - | 2 | 35 | 28.94% |
| RUT241018C02600000 | 2024-09-06 10:04AM EDT | 2,600.00 | 1.07 | 0.75 | 1.05 | -0.03 | -2.73% | 2 | 57 | 29.24% |
| RUT241018C02650000 | 2024-09-04 11:59AM EDT | 2,650.00 | 1.06 | 0.60 | 0.90 | 0.00 | - | 1 | 76 | 30.77% |
| RUT241018C02700000 | 2024-09-03 2:54PM EDT | 2,700.00 | 0.60 | 0.45 | 0.75 | -0.32 | -34.78% | 4 | 108 | 32.09% |
| RUT241018C02750000 | 2024-09-05 3:43PM EDT | 2,750.00 | 0.55 | 0.35 | 0.65 | 0.00 | - | 2 | 31 | 33.48% |
| RUT241018C02800000 | 2024-08-19 3:35PM EDT | 2,800.00 | 1.13 | 0.30 | 0.55 | 0.00 | - | 1 | 83 | 34.72% |
| RUT241018C02850000 | 2024-08-29 2:43PM EDT | 2,850.00 | 0.92 | 0.20 | 0.50 | 0.00 | - | 2 | 6 | 36.16% |
| RUT241018C02900000 | 2024-09-06 12:07PM EDT | 2,900.00 | 0.20 | 0.15 | 0.40 | -3.60 | -94.74% | 14 | 8 | 37.01% |
| RUT241018C02950000 | 2024-08-14 9:49AM EDT | 2,950.00 | 0.65 | 0.10 | 0.35 | 0.00 | - | 4 | 1 | 38.18% |
| RUT241018C03000000 | 2024-09-04 11:53AM EDT | 3,000.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 5 | 656 | 39.21% |
| RUT241018C03050000 | 2024-09-04 9:51AM EDT | 3,050.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 5 | 8 | 40.09% |
| RUT241018C03100000 | 2024-08-13 10:40AM EDT | 3,100.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 33 | 42 | 40.75% |
| RUT241018C03150000 | 2024-08-23 12:23PM EDT | 3,150.00 | 0.80 | 0.00 | 0.20 | 0.00 | - | 2 | 0 | 42.24% |
| RUT241018C03300000 | 2024-08-27 9:41AM EDT | 3,300.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 20 | 25 | 45.31% |
| RUT241018C03350000 | 2024-08-29 11:51AM EDT | 3,350.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 5 | 110 | 46.63% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT241018P01150000 | 2024-08-15 10:43AM EDT | 1,150.00 | 0.39 | 0.35 | 0.60 | 0.00 | - | 15 | 9 | 67.97% |
| RUT241018P01200000 | 2024-07-18 9:32AM EDT | 1,200.00 | 2.00 | 0.00 | 1.15 | 0.00 | - | 1 | 1 | 64.82% |
| RUT241018P01250000 | 2024-08-28 9:48AM EDT | 1,250.00 | 0.55 | 0.60 | 0.90 | 0.00 | - | 1 | 17 | 62.31% |
| RUT241018P01300000 | 2024-08-19 12:37PM EDT | 1,300.00 | 0.72 | 0.75 | 1.05 | 0.00 | - | 1 | 12 | 59.23% |
| RUT241018P01350000 | 2024-08-15 3:48PM EDT | 1,350.00 | 0.85 | 0.95 | 1.25 | -0.15 | -15.00% | 2 | 4 | 56.36% |
| RUT241018P01400000 | 2024-09-04 12:40PM EDT | 1,400.00 | 1.22 | 1.20 | 1.45 | 0.00 | - | 2 | 9 | 53.43% |
| RUT241018P01450000 | 2024-09-06 1:42PM EDT | 1,450.00 | 1.60 | 1.45 | 1.75 | -0.07 | -4.19% | 13 | 4 | 50.55% |
| RUT241018P01500000 | 2024-09-05 10:50AM EDT | 1,500.00 | 1.84 | 1.80 | 2.10 | 0.00 | - | 2 | 42 | 48.29% |
| RUT241018P01550000 | 2024-09-04 11:59AM EDT | 1,550.00 | 1.77 | 2.25 | 2.55 | -0.57 | -24.36% | 1 | 12 | 45.48% |
| RUT241018P01600000 | 2024-09-06 3:11PM EDT | 1,600.00 | 2.55 | 2.80 | 3.10 | +0.03 | +1.19% | 17 | 82 | 42.68% |
| RUT241018P01650000 | 2024-09-06 3:20PM EDT | 1,650.00 | 3.30 | 3.50 | 3.90 | +0.20 | +6.45% | 7 | 82 | 40.11% |
| RUT241018P01700000 | 2024-09-06 2:43PM EDT | 1,700.00 | 4.72 | 4.40 | 4.80 | +0.92 | +24.21% | 8 | 1,129 | 37.35% |
| RUT241018P01750000 | 2024-09-06 10:48AM EDT | 1,750.00 | 5.80 | 5.80 | 6.30 | +1.16 | +25.00% | 6 | 60 | 35.02% |
| RUT241018P01800000 | 2024-09-06 4:12PM EDT | 1,800.00 | 8.08 | 7.90 | 8.30 | +2.18 | +36.95% | 30 | 915 | 32.67% |
| RUT241018P01850000 | 2024-09-06 4:12PM EDT | 1,850.00 | 11.15 | 10.90 | 11.50 | +3.38 | +43.50% | 79 | 188 | 30.68% |
| RUT241018P01900000 | 2024-09-06 3:55PM EDT | 1,900.00 | 15.68 | 15.70 | 16.20 | +4.19 | +36.47% | 59 | 409 | 28.81% |
| RUT241018P01915000 | 2024-09-06 2:05PM EDT | 1,915.00 | 17.60 | 17.50 | 18.10 | +4.80 | +37.50% | 18 | 102 | 28.33% |
| RUT241018P01920000 | 2024-09-06 3:46PM EDT | 1,920.00 | 17.51 | 18.20 | 18.80 | +4.74 | +37.12% | 124 | 547 | 28.18% |
| RUT241018P01925000 | 2024-09-06 3:55PM EDT | 1,925.00 | 18.70 | 18.90 | 19.50 | +5.30 | +39.55% | 17 | 74 | 28.02% |
| RUT241018P01930000 | 2024-09-06 3:46PM EDT | 1,930.00 | 18.83 | 19.60 | 20.20 | +4.63 | +32.61% | 13 | 52 | 27.84% |
| RUT241018P01935000 | 2024-09-06 12:16PM EDT | 1,935.00 | 21.65 | 20.40 | 21.00 | +6.85 | +46.28% | 1 | 39 | 27.70% |
| RUT241018P01940000 | 2024-09-06 2:44PM EDT | 1,940.00 | 21.42 | 21.20 | 21.80 | +6.42 | +42.80% | 7 | 160 | 27.55% |
| RUT241018P01945000 | 2024-09-06 3:54PM EDT | 1,945.00 | 21.96 | 22.00 | 22.60 | +6.00 | +37.59% | 5 | 72 | 27.39% |
| RUT241018P01950000 | 2024-09-06 3:54PM EDT | 1,950.00 | 22.79 | 22.90 | 23.50 | +6.28 | +38.04% | 24 | 285 | 27.26% |
| RUT241018P01955000 | 2024-09-06 11:58AM EDT | 1,955.00 | 25.10 | 23.70 | 24.40 | +9.90 | +65.13% | 1 | 83 | 27.11% |
| RUT241018P01960000 | 2024-09-06 3:21PM EDT | 1,960.00 | 23.33 | 24.70 | 25.30 | +4.71 | +25.30% | 8 | 311 | 26.95% |
| RUT241018P01965000 | 2024-09-06 12:16PM EDT | 1,965.00 | 26.90 | 25.60 | 26.30 | +11.70 | +76.97% | 2 | 105 | 26.82% |
| RUT241018P01970000 | 2024-09-06 2:43PM EDT | 1,970.00 | 26.99 | 26.60 | 27.30 | +6.17 | +29.63% | 18 | 138 | 26.68% |
| RUT241018P01975000 | 2024-09-06 11:58AM EDT | 1,975.00 | 24.38 | 27.70 | 28.30 | +4.37 | +21.84% | 168 | 85 | 26.52% |
| RUT241018P01980000 | 2024-09-06 1:02PM EDT | 1,980.00 | 28.43 | 28.70 | 29.40 | +9.23 | +48.07% | 52 | 227 | 26.38% |
| RUT241018P01985000 | 2024-09-06 11:12AM EDT | 1,985.00 | 26.34 | 29.80 | 30.50 | +4.60 | +21.16% | 157 | 117 | 26.24% |
| RUT241018P01990000 | 2024-09-06 2:57PM EDT | 1,990.00 | 30.70 | 30.90 | 31.70 | +8.53 | +38.48% | 52 | 276 | 26.11% |
| RUT241018P01995000 | 2024-09-06 2:54PM EDT | 1,995.00 | 32.00 | 32.10 | 32.90 | +13.00 | +68.42% | 64 | 33 | 25.98% |
| RUT241018P02000000 | 2024-09-06 4:01PM EDT | 2,000.00 | 33.27 | 33.30 | 34.10 | +9.52 | +40.08% | 54 | 1,715 | 25.82% |
| RUT241018P02005000 | 2024-09-06 2:57PM EDT | 2,005.00 | 33.82 | 34.60 | 35.30 | +8.04 | +31.19% | 21 | 53 | 25.65% |
| RUT241018P02010000 | 2024-09-06 3:58PM EDT | 2,010.00 | 35.39 | 35.90 | 36.70 | +9.59 | +37.17% | 78 | 119 | 25.54% |
| RUT241018P02015000 | 2024-09-06 3:32PM EDT | 2,015.00 | 35.25 | 37.20 | 38.00 | +8.02 | +29.45% | 20 | 72 | 25.38% |
| RUT241018P02020000 | 2024-09-06 3:37PM EDT | 2,020.00 | 37.66 | 38.60 | 39.40 | +10.96 | +41.05% | 106 | 234 | 25.24% |
| RUT241018P02025000 | 2024-09-06 3:30PM EDT | 2,025.00 | 38.21 | 40.10 | 40.90 | +8.78 | +29.83% | 20 | 83 | 25.12% |
| RUT241018P02030000 | 2024-09-06 3:53PM EDT | 2,030.00 | 41.55 | 41.50 | 42.30 | +10.87 | +35.43% | 9 | 525 | 24.94% |
| RUT241018P02035000 | 2024-09-06 2:38PM EDT | 2,035.00 | 44.80 | 43.00 | 43.90 | +18.10 | +67.79% | 10 | 453 | 24.82% |
| RUT241018P02040000 | 2024-09-06 12:01PM EDT | 2,040.00 | 46.30 | 44.60 | 45.50 | +14.27 | +44.55% | 11 | 553 | 24.68% |
| RUT241018P02045000 | 2024-09-06 10:42AM EDT | 2,045.00 | 43.60 | 46.20 | 47.10 | +10.80 | +32.93% | 1 | 180 | 24.53% |
| RUT241018P02050000 | 2024-09-06 3:48PM EDT | 2,050.00 | 45.57 | 47.90 | 48.80 | +9.91 | +27.79% | 13 | 523 | 24.39% |
| RUT241018P02055000 | 2024-09-06 4:14PM EDT | 2,055.00 | 50.40 | 49.60 | 50.60 | +19.30 | +62.06% | 12 | 102 | 24.27% |
| RUT241018P02060000 | 2024-09-06 4:01PM EDT | 2,060.00 | 51.33 | 51.40 | 52.40 | +13.20 | +34.62% | 198 | 350 | 24.13% |
| RUT241018P02065000 | 2024-09-05 10:23AM EDT | 2,065.00 | 33.60 | 53.20 | 54.20 | 0.00 | - | 19 | 154 | 23.97% |
| RUT241018P02070000 | 2024-09-06 3:58PM EDT | 2,070.00 | 54.36 | 55.10 | 56.10 | +16.62 | +44.04% | 220 | 241 | 23.83% |
| RUT241018P02075000 | 2024-09-06 4:12PM EDT | 2,075.00 | 57.10 | 57.10 | 58.00 | +14.10 | +32.79% | 316 | 395 | 23.66% |
| RUT241018P02080000 | 2024-09-06 3:53PM EDT | 2,080.00 | 59.00 | 59.00 | 60.00 | +14.40 | +32.29% | 173 | 336 | 23.51% |
| RUT241018P02085000 | 2024-09-06 4:12PM EDT | 2,085.00 | 61.19 | 61.10 | 62.10 | +14.99 | +32.45% | 15 | 66 | 23.38% |
| RUT241018P02090000 | 2024-09-06 12:01PM EDT | 2,090.00 | 59.86 | 63.20 | 64.20 | +11.96 | +24.97% | 20 | 338 | 23.23% |
| RUT241018P02095000 | 2024-09-06 3:32PM EDT | 2,095.00 | 62.22 | 65.50 | 66.40 | +14.06 | +29.19% | 5 | 76 | 23.09% |
| RUT241018P02100000 | 2024-09-06 4:10PM EDT | 2,100.00 | 67.25 | 67.70 | 68.50 | +15.75 | +30.58% | 739 | 1,035 | 22.89% |
| RUT241018P02105000 | 2024-09-05 2:46PM EDT | 2,105.00 | 67.04 | 70.00 | 70.80 | +18.22 | +37.32% | 13 | 174 | 22.74% |
| RUT241018P02110000 | 2024-09-06 4:01PM EDT | 2,110.00 | 72.19 | 72.30 | 73.30 | +17.57 | +32.17% | 119 | 494 | 22.64% |
| RUT241018P02115000 | 2024-09-06 3:41PM EDT | 2,115.00 | 73.21 | 74.70 | 75.70 | +24.01 | +48.80% | 13 | 66 | 22.49% |
| RUT241018P02120000 | 2024-09-06 3:58PM EDT | 2,120.00 | 76.13 | 77.20 | 78.20 | +17.74 | +30.38% | 199 | 277 | 22.34% |
| RUT241018P02125000 | 2024-09-06 3:30PM EDT | 2,125.00 | 76.47 | 79.60 | 80.70 | +19.52 | +34.28% | 4 | 148 | 22.17% |
| RUT241018P02130000 | 2024-09-06 3:56PM EDT | 2,130.00 | 81.95 | 82.20 | 83.40 | +18.65 | +29.46% | 117 | 171 | 22.05% |
| RUT241018P02135000 | 2024-09-06 12:02PM EDT | 2,135.00 | 85.71 | 84.90 | 86.10 | +20.21 | +30.85% | 6 | 47 | 21.91% |
| RUT241018P02140000 | 2024-09-06 3:56PM EDT | 2,140.00 | 87.64 | 87.40 | 88.90 | +22.00 | +33.52% | 211 | 575 | 21.78% |
| RUT241018P02145000 | 2024-09-06 2:32PM EDT | 2,145.00 | 89.52 | 90.20 | 91.70 | +24.08 | +36.80% | 3 | 92 | 21.62% |
| RUT241018P02150000 | 2024-09-06 3:56PM EDT | 2,150.00 | 93.29 | 93.00 | 94.60 | +20.89 | +28.85% | 781 | 1,328 | 21.48% |
| RUT241018P02155000 | 2024-09-06 3:47PM EDT | 2,155.00 | 92.63 | 95.90 | 97.70 | +22.65 | +32.37% | 12 | 24 | 21.39% |
| RUT241018P02160000 | 2024-09-06 3:55PM EDT | 2,160.00 | 99.99 | 98.80 | 100.70 | +23.33 | +30.43% | 53 | 145 | 21.23% |
| RUT241018P02165000 | 2024-09-06 12:54PM EDT | 2,165.00 | 103.39 | 101.80 | 103.80 | +25.40 | +32.57% | 7 | 55 | 21.08% |
| RUT241018P02170000 | 2024-09-06 3:49PM EDT | 2,170.00 | 100.01 | 104.90 | 107.00 | +18.52 | +22.73% | 21 | 316 | 20.95% |
| RUT241018P02175000 | 2024-09-06 1:18PM EDT | 2,175.00 | 102.09 | 108.10 | 110.20 | +16.79 | +19.68% | 2 | 42 | 20.79% |
| RUT241018P02180000 | 2024-09-06 3:57PM EDT | 2,180.00 | 111.22 | 111.30 | 113.50 | +25.18 | +29.27% | 120 | 371 | 20.64% |
| RUT241018P02185000 | 2024-09-05 3:27PM EDT | 2,185.00 | 89.20 | 114.60 | 116.80 | 0.00 | - | 9 | 59 | 20.47% |
| RUT241018P02190000 | 2024-09-06 3:26PM EDT | 2,190.00 | 112.39 | 117.90 | 120.20 | +21.35 | +23.45% | 40 | 237 | 20.30% |
| RUT241018P02195000 | 2024-09-06 12:20PM EDT | 2,195.00 | 122.59 | 121.30 | 123.70 | +39.49 | +47.52% | 15 | 34 | 20.15% |
| RUT241018P02200000 | 2024-09-06 4:02PM EDT | 2,200.00 | 124.71 | 124.50 | 127.20 | +26.23 | +26.63% | 558 | 1,142 | 19.97% |
| RUT241018P02205000 | 2024-09-06 10:03AM EDT | 2,205.00 | 118.04 | 128.20 | 130.80 | +23.90 | +25.39% | 19 | 101 | 19.81% |
| RUT241018P02210000 | 2024-09-06 4:02PM EDT | 2,210.00 | 131.88 | 131.70 | 134.40 | +36.09 | +37.68% | 28 | 157 | 19.61% |
| RUT241018P02215000 | 2024-09-06 2:17PM EDT | 2,215.00 | 132.53 | 135.40 | 138.10 | +25.93 | +24.32% | 12 | 191 | 19.42% |
| RUT241018P02220000 | 2024-09-06 3:00PM EDT | 2,220.00 | 137.02 | 139.10 | 141.80 | +35.50 | +34.97% | 19 | 215 | 19.19% |
| RUT241018P02225000 | 2024-09-03 9:36AM EDT | 2,225.00 | 138.14 | 142.90 | 145.60 | +69.24 | +100.49% | 5 | 103 | 18.98% |
| RUT241018P02230000 | 2024-09-06 12:39PM EDT | 2,230.00 | 141.48 | 146.70 | 149.50 | +20.08 | +16.54% | 34 | 171 | 18.79% |
| RUT241018P02235000 | 2024-09-06 3:32PM EDT | 2,235.00 | 147.90 | 150.30 | 153.40 | +37.72 | +34.23% | 45 | 98 | 18.56% |
| RUT241018P02240000 | 2024-09-06 3:31PM EDT | 2,240.00 | 150.40 | 154.40 | 157.40 | +27.61 | +22.49% | 459 | 173 | 18.34% |
| RUT241018P02245000 | 2024-08-27 3:57PM EDT | 2,245.00 | 82.60 | 158.20 | 161.40 | 0.00 | - | 10 | 29 | 18.08% |
| RUT241018P02250000 | 2024-09-06 3:29PM EDT | 2,250.00 | 156.03 | 161.60 | 165.90 | +22.23 | +16.61% | 39 | 758 | 18.12% |
| RUT241018P02255000 | 2024-09-06 3:35PM EDT | 2,255.00 | 162.92 | 165.70 | 170.00 | +25.25 | +18.34% | 13 | 28 | 17.84% |
| RUT241018P02260000 | 2024-09-06 3:56PM EDT | 2,260.00 | 171.24 | 170.00 | 174.10 | +29.79 | +21.06% | 88 | 186 | 17.49% |
| RUT241018P02265000 | 2024-09-06 11:56AM EDT | 2,265.00 | 174.22 | 174.20 | 178.30 | +32.75 | +23.15% | 5 | 27 | 17.16% |
| RUT241018P02270000 | 2024-09-06 3:32PM EDT | 2,270.00 | 174.39 | 178.40 | 182.50 | +28.64 | +19.65% | 3 | 139 | 16.75% |
| RUT241018P02275000 | 2024-09-03 11:41AM EDT | 2,275.00 | 121.85 | 182.60 | 186.80 | 0.00 | - | 2 | 14 | 16.35% |
| RUT241018P02280000 | 2024-08-29 10:26AM EDT | 2,280.00 | 94.99 | 186.90 | 191.00 | 0.00 | - | 5 | 6 | 15.71% |
| RUT241018P02285000 | 2024-08-30 3:39PM EDT | 2,285.00 | 99.30 | 191.20 | 195.40 | 0.00 | - | 30 | 33 | 15.16% |
| RUT241018P02290000 | 2024-08-02 9:36AM EDT | 2,290.00 | 201.77 | 99.50 | 101.70 | 0.00 | - | 6 | 126 | 0.00% |
| RUT241018P02300000 | 2024-09-05 11:12AM EDT | 2,300.00 | 167.99 | 203.90 | 208.70 | 0.00 | - | 6 | 10 | 11.06% |
| RUT241018P02305000 | 2024-07-31 1:04PM EDT | 2,305.00 | 100.90 | 109.40 | 111.90 | 0.00 | - | - | 20 | 0.00% |
| RUT241018P02325000 | 2024-07-25 1:14PM EDT | 2,325.00 | 121.78 | 122.90 | 125.30 | 0.00 | - | 8 | 4 | 0.00% |
| RUT241018P02345000 | 2024-09-03 11:41AM EDT | 2,345.00 | 176.42 | 244.90 | 249.80 | 0.00 | - | 1 | 2 | 0.00% |
| RUT241018P02350000 | 2024-08-26 9:31AM EDT | 2,350.00 | 131.79 | 249.60 | 254.50 | 0.00 | - | 1 | 7 | 0.00% |
| RUT241018P02395000 | 2024-08-01 10:20AM EDT | 2,395.00 | 183.67 | 173.00 | 188.80 | 0.00 | - | - | 1 | 0.00% |
| RUT241018P02400000 | 2024-08-01 10:20AM EDT | 2,400.00 | 187.32 | 177.10 | 193.00 | 0.00 | - | - | 1 | 0.00% |
| RUT241018P02435000 | 2024-08-21 2:42PM EDT | 2,435.00 | 259.27 | 331.10 | 336.20 | 0.00 | - | - | 1 | 0.00% |
| RUT241018P02450000 | 2024-08-23 2:12PM EDT | 2,450.00 | 227.48 | 345.80 | 350.90 | 0.00 | - | 1 | 1 | 0.00% |
| RUT241018P02600000 | 2024-07-22 4:05PM EDT | 2,600.00 | 360.00 | 408.60 | 413.30 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.