U.S. markets closed
F S&P 500
5,554.25 +8.25 (+0.15%) F Dow Jones
39,520.00 -30.00 (-0.08%) F Nasdaq
20,092.25 +52.75 (+0.26%) E-mini Russell 2000 Index Futur
2,064.50 +4.40 (+0.21%) Petróleo
81.88 +0.14 (+0.17%) Oro
2,338.30 +1.70 (+0.07%)
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 comprapor31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW241031C01840000 | 2024-05-31 10:12AM EDT | 1,840.00 | 278.60 | 247.30 | 250.50 | 0.00 | - | 1 | 1 | 28.10% |
| RUTW241031C01850000 | 2024-05-31 9:50AM EDT | 1,850.00 | 275.20 | 238.80 | 242.00 | 0.00 | - | 1 | 1 | 27.71% |
| RUTW241031C01880000 | 2024-05-31 9:56AM EDT | 1,880.00 | 248.30 | 214.00 | 216.70 | 0.00 | - | 1 | 1 | 26.48% |
| RUTW241031C01900000 | 2024-06-20 9:54AM EDT | 1,900.00 | 200.34 | 198.00 | 200.60 | 0.00 | - | - | 4 | 25.77% |
| RUTW241031C01990000 | 2024-06-04 11:00AM EDT | 1,990.00 | 141.65 | 132.30 | 134.60 | 0.00 | - | 2 | 1 | 23.04% |
| RUTW241031C02000000 | 2024-06-17 4:14PM EDT | 2,000.00 | 121.15 | 125.80 | 128.00 | 0.00 | - | 3 | 5 | 22.78% |
| RUTW241031C02020000 | 2024-05-24 3:38PM EDT | 2,020.00 | 144.39 | 106.90 | 108.90 | 0.00 | - | 12 | 6 | 20.92% |
| RUTW241031C02030000 | 2024-05-28 10:09AM EDT | 2,030.00 | 140.95 | 107.20 | 109.30 | 0.00 | - | 2 | 85 | 22.05% |
| RUTW241031C02040000 | 2024-06-20 9:54AM EDT | 2,040.00 | 105.15 | 101.40 | 103.40 | 0.00 | - | 25 | 23 | 21.81% |
| RUTW241031C02050000 | 2024-06-03 9:56AM EDT | 2,050.00 | 126.89 | 95.80 | 97.70 | 0.00 | - | 1 | 1 | 21.59% |
| RUTW241031C02070000 | 2024-06-25 3:44PM EDT | 2,070.00 | 78.44 | 85.10 | 86.90 | 0.00 | - | 1 | 3 | 21.18% |
| RUTW241031C02100000 | 2024-06-20 11:43AM EDT | 2,100.00 | 70.95 | 70.60 | 72.40 | 0.00 | - | 20 | 35 | 20.67% |
| RUTW241031C02130000 | 2024-06-20 10:02AM EDT | 2,130.00 | 60.85 | 57.80 | 60.00 | 0.00 | - | 219 | 402 | 20.31% |
| RUTW241031C02140000 | 2024-06-26 2:52PM EDT | 2,140.00 | 46.50 | 53.90 | 55.80 | 0.00 | - | 37 | 59 | 20.10% |
| RUTW241031C02150000 | 2024-06-21 2:42PM EDT | 2,150.00 | 45.11 | 50.20 | 52.50 | 0.00 | - | 14 | 63 | 20.06% |
| RUTW241031C02160000 | 2024-06-04 10:12AM EDT | 2,160.00 | 57.22 | 46.70 | 48.90 | 0.00 | - | 183 | 366 | 19.92% |
| RUTW241031C02170000 | 2024-05-28 12:56PM EDT | 2,170.00 | 68.18 | 43.40 | 45.40 | 0.00 | - | 51 | 51 | 19.76% |
| RUTW241031C02200000 | 2024-06-11 1:22PM EDT | 2,200.00 | 35.35 | 34.60 | 36.50 | 0.00 | - | 1 | 12 | 19.45% |
| RUTW241031C02220000 | 2024-06-07 11:11AM EDT | 2,220.00 | 34.39 | 29.60 | 31.40 | 0.00 | - | 366 | 732 | 19.28% |
| RUTW241031C02230000 | 2024-06-20 2:13PM EDT | 2,230.00 | 28.34 | 27.30 | 29.10 | 0.00 | - | 1 | 41 | 19.21% |
| RUTW241031C02240000 | 2024-06-20 2:13PM EDT | 2,240.00 | 26.08 | 25.20 | 26.90 | 0.00 | - | 1 | 1 | 19.13% |
| RUTW241031C02250000 | 2024-06-17 2:18PM EDT | 2,250.00 | 25.19 | 23.20 | 24.90 | 0.00 | - | 1 | 112 | 19.07% |
| RUTW241031C02260000 | 2024-06-20 10:02AM EDT | 2,260.00 | 25.00 | 21.30 | 23.00 | 0.00 | - | 108 | 792 | 19.00% |
| RUTW241031C02270000 | 2024-05-28 12:56PM EDT | 2,270.00 | 35.34 | 19.60 | 21.20 | 0.00 | - | 102 | 102 | 18.94% |
| RUTW241031C02280000 | 2024-06-10 9:41AM EDT | 2,280.00 | 18.20 | 18.00 | 19.60 | 0.00 | - | 1 | 6 | 18.90% |
| RUTW241031C02290000 | 2024-05-23 2:41PM EDT | 2,290.00 | 25.70 | 16.80 | 18.20 | 0.00 | - | - | 50 | 18.90% |
| RUTW241031C02300000 | 2024-05-23 2:56PM EDT | 2,300.00 | 23.42 | 15.60 | 16.90 | 0.00 | - | - | 45 | 18.90% |
| RUTW241031C02310000 | 2024-06-07 11:11AM EDT | 2,310.00 | 17.85 | 13.90 | 15.30 | 0.00 | - | 183 | 391 | 18.76% |
| RUTW241031C02330000 | 2024-05-29 1:40PM EDT | 2,330.00 | 16.98 | 11.70 | 13.00 | 0.00 | - | - | 20 | 18.72% |
| RUTW241031C02350000 | 2024-06-04 10:57AM EDT | 2,350.00 | 13.67 | 9.80 | 11.00 | 0.00 | - | 2 | 46 | 18.67% |
| RUTW241031C02360000 | 2024-06-04 10:12AM EDT | 2,360.00 | 13.19 | 9.00 | 10.20 | 0.00 | - | 183 | 366 | 18.70% |
| RUTW241031C02370000 | 2024-05-28 12:56PM EDT | 2,370.00 | 17.15 | 8.20 | 9.40 | 0.00 | - | 51 | 51 | 18.70% |
| RUTW241031C02400000 | 2024-06-20 10:30AM EDT | 2,400.00 | 9.15 | 6.30 | 7.40 | 0.00 | - | - | 3 | 18.74% |
| RUTW241031C02450000 | 2024-06-26 10:40AM EDT | 2,450.00 | 4.00 | 4.10 | 5.20 | 0.00 | - | 5 | 36 | 19.02% |
| RUTW241031C02500000 | 2024-06-24 1:50PM EDT | 2,500.00 | 4.10 | 2.90 | 3.80 | 0.00 | - | 3 | 323 | 19.44% |
| RUTW241031C02550000 | 2024-06-24 11:29AM EDT | 2,550.00 | 3.30 | 2.15 | 2.95 | 0.00 | - | 30 | 125 | 20.04% |
| RUTW241031C02650000 | 2024-06-17 10:16AM EDT | 2,650.00 | 1.95 | 1.30 | 2.00 | 0.00 | - | 5 | 78 | 21.47% |
| RUTW241031C02750000 | 2024-06-21 10:51AM EDT | 2,750.00 | 1.15 | 0.85 | 1.50 | 0.00 | - | 1 | 21 | 23.02% |
| RUTW241031C02800000 | 2024-05-16 3:03PM EDT | 2,800.00 | 2.80 | 0.75 | 1.35 | 0.00 | - | - | 30 | 23.84% |
| RUTW241031C02900000 | 2024-05-16 4:12PM EDT | 2,900.00 | 2.05 | 0.45 | 1.05 | 0.00 | - | - | 10 | 25.24% |
| RUTW241031C02950000 | 2024-06-18 11:15AM EDT | 2,950.00 | 1.05 | 0.35 | 1.00 | 0.00 | - | 2 | 3 | 26.14% |
Opciones de ventapor31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW241031P01000000 | 2024-05-03 3:27PM EDT | 1,000.00 | 1.93 | 0.35 | 1.05 | 0.00 | - | 11 | 11 | 50.00% |
| RUTW241031P01150000 | 2024-06-10 3:17PM EDT | 1,150.00 | 1.17 | 0.85 | 1.45 | 0.00 | - | - | 8 | 42.60% |
| RUTW241031P01200000 | 2024-06-25 2:26PM EDT | 1,200.00 | 1.45 | 1.05 | 1.70 | 0.00 | - | 1 | 6 | 40.58% |
| RUTW241031P01250000 | 2024-06-21 3:52PM EDT | 1,250.00 | 1.95 | 1.35 | 2.00 | 0.00 | - | 1 | 7 | 38.62% |
| RUTW241031P01300000 | 2024-06-10 3:04PM EDT | 1,300.00 | 2.26 | 1.65 | 2.35 | 0.00 | - | 2 | 3 | 36.70% |
| RUTW241031P01350000 | 2024-05-01 3:45PM EDT | 1,350.00 | 5.30 | 2.60 | 3.40 | 0.00 | - | - | 10 | 35.99% |
| RUTW241031P01400000 | 2024-05-30 10:02AM EDT | 1,400.00 | 4.00 | 2.50 | 3.20 | 0.00 | - | 10 | 10 | 32.89% |
| RUTW241031P01500000 | 2024-06-13 10:09AM EDT | 1,500.00 | 4.48 | 3.60 | 4.40 | 0.00 | - | 6 | 2 | 29.19% |
| RUTW241031P01550000 | 2024-06-20 9:58AM EDT | 1,550.00 | 6.15 | 4.40 | 5.30 | 0.00 | - | 121 | 161 | 27.50% |
| RUTW241031P01600000 | 2024-06-27 12:05PM EDT | 1,600.00 | 6.20 | 5.50 | 6.40 | -1.10 | -15.07% | 1 | 48 | 25.81% |
| RUTW241031P01650000 | 2024-06-13 3:11PM EDT | 1,650.00 | 8.37 | 6.90 | 7.80 | 0.00 | - | 31 | 32 | 24.16% |
| RUTW241031P01690000 | 2024-05-15 9:42AM EDT | 1,690.00 | 10.40 | 11.10 | 12.40 | 0.00 | - | - | 2 | 24.67% |
| RUTW241031P01700000 | 2024-06-24 3:27PM EDT | 1,700.00 | 10.82 | 8.90 | 9.80 | 0.00 | - | 15 | 18 | 22.64% |
| RUTW241031P01710000 | 2024-06-12 9:58AM EDT | 1,710.00 | 9.69 | 9.40 | 10.30 | 0.00 | - | 3 | 3 | 22.36% |
| RUTW241031P01730000 | 2024-06-20 9:56AM EDT | 1,730.00 | 13.52 | 10.40 | 11.40 | 0.00 | - | - | 1 | 21.81% |
| RUTW241031P01740000 | 2024-06-20 9:53AM EDT | 1,740.00 | 14.09 | 11.00 | 12.00 | 0.00 | - | - | 1 | 21.53% |
| RUTW241031P01750000 | 2024-06-14 9:36AM EDT | 1,750.00 | 16.03 | 11.70 | 12.60 | 0.00 | - | 5 | 5 | 21.24% |
| RUTW241031P01760000 | 2024-06-20 9:55AM EDT | 1,760.00 | 15.89 | 12.40 | 13.30 | 0.00 | - | 3 | 7 | 20.97% |
| RUTW241031P01790000 | 2024-06-26 1:39PM EDT | 1,790.00 | 18.54 | 14.70 | 15.70 | 0.00 | - | 1 | 3 | 20.20% |
| RUTW241031P01800000 | 2024-06-20 10:30AM EDT | 1,800.00 | 19.75 | 15.70 | 16.70 | 0.00 | - | 3 | 157 | 19.99% |
| RUTW241031P01810000 | 2024-06-20 9:55AM EDT | 1,810.00 | 20.75 | 16.60 | 17.70 | 0.00 | - | - | 3 | 19.75% |
| RUTW241031P01820000 | 2024-06-20 1:18PM EDT | 1,820.00 | 24.50 | 17.70 | 18.70 | 0.00 | - | - | 100 | 19.48% |
| RUTW241031P01840000 | 2024-05-29 1:42PM EDT | 1,840.00 | 28.31 | 20.00 | 21.10 | 0.00 | - | - | 20 | 19.03% |
| RUTW241031P01850000 | 2024-06-13 9:51AM EDT | 1,850.00 | 23.25 | 21.40 | 22.50 | 0.00 | - | 1 | 416 | 18.83% |
| RUTW241031P01860000 | 2024-05-31 1:00PM EDT | 1,860.00 | 29.44 | 22.70 | 23.90 | 0.00 | - | 183 | 366 | 18.61% |
| RUTW241031P01870000 | 2024-06-13 11:15AM EDT | 1,870.00 | 29.60 | 24.20 | 25.40 | 0.00 | - | 1 | 52 | 18.38% |
| RUTW241031P01890000 | 2024-06-18 10:45AM EDT | 1,890.00 | 34.93 | 27.50 | 28.80 | 0.00 | - | 2 | 3 | 17.97% |
| RUTW241031P01900000 | 2024-06-25 10:03AM EDT | 1,900.00 | 36.55 | 29.30 | 30.60 | 0.00 | - | 4 | 8 | 17.75% |
| RUTW241031P01910000 | 2024-06-20 9:58AM EDT | 1,910.00 | 37.05 | 31.30 | 32.60 | 0.00 | - | 2 | 8 | 17.55% |
| RUTW241031P01920000 | 2024-06-25 10:03AM EDT | 1,920.00 | 41.30 | 33.30 | 34.70 | 0.00 | - | 4 | 6 | 17.35% |
| RUTW241031P01930000 | 2024-06-20 9:58AM EDT | 1,930.00 | 41.65 | 35.40 | 36.90 | 0.00 | - | - | 5 | 17.14% |
| RUTW241031P01950000 | 2024-06-12 9:37AM EDT | 1,950.00 | 36.37 | 40.20 | 41.80 | 0.00 | - | 366 | 833 | 16.74% |
| RUTW241031P01970000 | 2024-06-26 1:31PM EDT | 1,970.00 | 56.20 | 45.60 | 47.20 | 0.00 | - | 1 | 833 | 16.31% |
| RUTW241031P01980000 | 2024-06-26 11:17AM EDT | 1,980.00 | 59.73 | 48.50 | 50.10 | 0.00 | - | 10 | 112 | 16.09% |
| RUTW241031P02000000 | 2024-06-27 9:46AM EDT | 2,000.00 | 59.87 | 54.90 | 56.50 | -1.64 | -2.67% | 5 | 7 | 15.67% |
| RUTW241031P02010000 | 2024-06-26 11:17AM EDT | 2,010.00 | 70.97 | 58.30 | 59.90 | 0.00 | - | 20 | 21 | 15.44% |
| RUTW241031P02050000 | 2024-06-12 9:37AM EDT | 2,050.00 | 64.50 | 73.80 | 75.40 | 0.00 | - | 183 | 386 | 14.50% |
| RUTW241031P02060000 | 2024-05-23 1:36PM EDT | 2,060.00 | 80.00 | 89.30 | 91.10 | 0.00 | - | - | 1 | 16.63% |
| RUTW241031P02080000 | 2024-06-12 3:23PM EDT | 2,080.00 | 80.00 | 87.40 | 89.10 | 0.00 | - | 2 | 416 | 13.73% |
| RUTW241031P02090000 | 2024-05-28 12:59PM EDT | 2,090.00 | 84.36 | 92.30 | 94.60 | 0.00 | - | 51 | 51 | 13.56% |
| RUTW241031P02100000 | 2024-06-05 12:10PM EDT | 2,100.00 | 95.96 | 97.40 | 99.50 | 0.00 | - | 20 | 26 | 13.21% |
| RUTW241031P02160000 | 2024-06-17 10:57AM EDT | 2,160.00 | 168.32 | 132.20 | 134.90 | 0.00 | - | 3 | 3 | 10.88% |
| RUTW241031P02180000 | 2024-05-24 11:12AM EDT | 2,180.00 | 131.01 | 160.00 | 162.80 | 0.00 | - | 2 | 1 | 14.28% |
| RUTW241031P02190000 | 2024-05-24 1:46PM EDT | 2,190.00 | 139.49 | 167.10 | 169.90 | 0.00 | - | 2 | 1 | 13.99% |
| RUTW241031P02200000 | 2024-06-20 11:04AM EDT | 2,200.00 | 171.50 | 159.20 | 162.00 | 0.00 | - | 1 | 16 | 6.03% |
| RUTW241031P02240000 | 2024-05-24 11:43AM EDT | 2,240.00 | 171.88 | 204.70 | 207.70 | 0.00 | - | 1 | 1 | 11.90% |
| RUTW241031P02250000 | 2024-05-24 11:43AM EDT | 2,250.00 | 178.93 | 212.60 | 215.70 | 0.00 | - | 1 | 1 | 11.20% |
© 2024 Yahoo. Todos los derechos reservados.