Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:02PM EDT
Opciones de comprapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT241220C00500000 | 2024-04-11 11:10AM EDT | 500.00 | 1,521.70 | 1,554.80 | 1,559.90 | 0.00 | - | 1 | 11 | 56.84% |
| RUT241220C00550000 | 2024-01-29 2:25PM EDT | 550.00 | 1,440.95 | 1,485.00 | 1,491.60 | 0.00 | - | 1 | 0 | 0.00% |
| RUT241220C00900000 | 2023-12-29 12:38PM EDT | 900.00 | 1,151.10 | 1,126.40 | 1,132.30 | 0.00 | - | 10 | 10 | 0.00% |
| RUT241220C01200000 | 2024-02-28 1:32PM EDT | 1,200.00 | 884.00 | 951.60 | 962.70 | 0.00 | - | 1 | 2 | 78.07% |
| RUT241220C01250000 | 2023-12-13 3:40PM EDT | 1,250.00 | 721.16 | 737.90 | 747.30 | 0.00 | - | 7 | 8 | 0.00% |
| RUT241220C01300000 | 2023-12-13 3:40PM EDT | 1,300.00 | 675.86 | 692.20 | 701.30 | 0.00 | - | - | 7 | 0.00% |
| RUT241220C01350000 | 2023-07-12 12:10PM EDT | 1,350.00 | 672.34 | 662.90 | 670.50 | 0.00 | - | 1 | 11 | 0.00% |
| RUT241220C01400000 | 2023-08-08 3:34PM EDT | 1,400.00 | 642.90 | 550.90 | 556.10 | 0.00 | - | 1 | 11 | 0.00% |
| RUT241220C01450000 | 2023-09-07 11:50AM EDT | 1,450.00 | 506.30 | 407.10 | 413.10 | 0.00 | - | 5 | 10 | 0.00% |
| RUT241220C01500000 | 2023-12-18 3:56PM EDT | 1,500.00 | 555.80 | 491.10 | 495.90 | 0.00 | - | 1 | 148 | 0.00% |
| RUT241220C01550000 | 2024-01-18 12:52PM EDT | 1,550.00 | 441.90 | 547.50 | 556.00 | 0.00 | - | 3 | 6 | 37.41% |
| RUT241220C01600000 | 2024-05-10 2:09PM EDT | 1,600.00 | 504.30 | 505.20 | 510.00 | -10.70 | -2.08% | 1 | 6 | 35.56% |
| RUT241220C01650000 | 2024-02-27 12:36PM EDT | 1,650.00 | 481.65 | 533.70 | 544.30 | 0.00 | - | 1 | 131 | 50.27% |
| RUT241220C01700000 | 2024-05-07 2:35PM EDT | 1,700.00 | 429.44 | 415.70 | 420.50 | 0.00 | - | 897 | 2,350 | 32.17% |
| RUT241220C01750000 | 2024-04-15 12:39PM EDT | 1,750.00 | 331.90 | 372.60 | 377.20 | 0.00 | - | 5 | 814 | 30.61% |
| RUT241220C01800000 | 2024-05-02 3:40PM EDT | 1,800.00 | 300.27 | 330.90 | 335.50 | 0.00 | - | 6 | 6,632 | 29.20% |
| RUT241220C01850000 | 2024-05-03 11:05AM EDT | 1,850.00 | 278.00 | 291.90 | 294.70 | 0.00 | - | 150 | 1,507 | 27.76% |
| RUT241220C01900000 | 2024-05-07 10:48AM EDT | 1,900.00 | 269.08 | 254.00 | 256.60 | 0.00 | - | 4 | 1,805 | 26.58% |
| RUT241220C01950000 | 2024-04-17 12:12PM EDT | 1,950.00 | 171.05 | 218.50 | 220.90 | 0.00 | - | 300 | 1,340 | 25.53% |
| RUT241220C02000000 | 2024-05-06 10:49AM EDT | 2,000.00 | 195.10 | 185.50 | 187.70 | 0.00 | - | 2 | 4,691 | 24.56% |
| RUT241220C02050000 | 2024-04-30 11:28AM EDT | 2,050.00 | 125.03 | 155.50 | 157.50 | 0.00 | - | 101 | 1,233 | 23.73% |
| RUT241220C02100000 | 2024-05-10 11:16AM EDT | 2,100.00 | 129.85 | 128.50 | 130.20 | -0.81 | -0.62% | 1 | 5,103 | 22.96% |
| RUT241220C02150000 | 2024-05-07 9:47AM EDT | 2,150.00 | 116.16 | 104.60 | 106.10 | 0.00 | - | 1 | 2,395 | 22.29% |
| RUT241220C02200000 | 2024-05-03 2:57PM EDT | 2,200.00 | 79.90 | 83.80 | 85.30 | 0.00 | - | 1 | 4,904 | 21.72% |
| RUT241220C02250000 | 2024-05-09 11:10AM EDT | 2,250.00 | 72.68 | 66.20 | 67.70 | 0.00 | - | 2 | 1,106 | 21.24% |
| RUT241220C02300000 | 2024-05-09 11:10AM EDT | 2,300.00 | 57.38 | 51.70 | 53.10 | 0.00 | - | 1 | 1,319 | 20.84% |
| RUT241220C02350000 | 2024-05-09 1:02PM EDT | 2,350.00 | 44.50 | 40.10 | 41.40 | 0.00 | - | 16 | 984 | 20.56% |
| RUT241220C02400000 | 2024-05-09 10:28AM EDT | 2,400.00 | 31.43 | 30.90 | 32.10 | -3.07 | -8.90% | 10 | 984 | 20.36% |
| RUT241220C02450000 | 2024-05-07 2:31PM EDT | 2,450.00 | 29.74 | 23.70 | 24.70 | 0.00 | - | 30 | 457 | 20.20% |
| RUT241220C02500000 | 2024-05-10 3:27PM EDT | 2,500.00 | 18.70 | 18.20 | 19.30 | -3.14 | -14.38% | 1 | 1,203 | 20.20% |
| RUT241220C02550000 | 2024-05-03 2:41PM EDT | 2,550.00 | 14.55 | 13.90 | 14.80 | 0.00 | - | 1 | 49 | 20.14% |
| RUT241220C02600000 | 2024-05-08 9:48AM EDT | 2,600.00 | 10.93 | 10.60 | 11.50 | -1.37 | -11.14% | 10 | 1,542 | 20.19% |
| RUT241220C02650000 | 2024-05-06 4:05PM EDT | 2,650.00 | 10.53 | 8.20 | 9.00 | 0.00 | - | 1 | 991 | 20.28% |
| RUT241220C02700000 | 2024-05-06 2:06PM EDT | 2,700.00 | 8.38 | 6.40 | 7.20 | 0.00 | - | 2 | 524 | 20.47% |
| RUT241220C02750000 | 2024-03-27 12:22PM EDT | 2,750.00 | 12.70 | 4.70 | 5.50 | 0.00 | - | 1 | 53 | 20.49% |
| RUT241220C02800000 | 2024-05-06 1:30PM EDT | 2,800.00 | 5.60 | 4.00 | 4.80 | 0.00 | - | 9 | 417 | 20.99% |
| RUT241220C02850000 | 2024-03-12 1:13PM EDT | 2,850.00 | 7.59 | 4.90 | 5.70 | 0.00 | - | 4 | 37 | 22.62% |
| RUT241220C02900000 | 2024-05-10 11:16AM EDT | 2,900.00 | 3.21 | 3.00 | 3.30 | +0.91 | +39.57% | 17 | 288 | 21.55% |
| RUT241220C02950000 | 2024-02-12 3:34PM EDT | 2,950.00 | 6.12 | 4.70 | 6.50 | 0.00 | - | 5 | 43 | 25.08% |
| RUT241220C03000000 | 2024-05-10 2:09PM EDT | 3,000.00 | 2.20 | 1.80 | 2.40 | +0.21 | +10.55% | 1 | 1,739 | 22.22% |
| RUT241220C03050000 | 2024-04-26 9:58AM EDT | 3,050.00 | 1.83 | 1.40 | 2.05 | 0.00 | - | 10 | 33 | 22.53% |
| RUT241220C03100000 | 2024-05-06 9:49AM EDT | 3,100.00 | 2.25 | 1.15 | 1.75 | 0.00 | - | 10 | 103 | 22.83% |
| RUT241220C03150000 | 2024-04-16 2:34PM EDT | 3,150.00 | 1.20 | 0.90 | 1.50 | 0.00 | - | 1 | 107 | 23.12% |
| RUT241220C03200000 | 2024-04-26 9:58AM EDT | 3,200.00 | 1.00 | 0.75 | 1.30 | 0.00 | - | 30 | 867 | 23.43% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT241220P00500000 | 2024-05-03 9:59AM EDT | 500.00 | 0.17 | 0.05 | 0.40 | -0.13 | -43.33% | 1 | 767 | 61.33% |
| RUT241220P00550000 | 2024-04-16 1:41PM EDT | 550.00 | 0.27 | 0.00 | 0.45 | -0.48 | -64.00% | 1 | 201 | 57.32% |
| RUT241220P00600000 | 2024-04-16 1:43PM EDT | 600.00 | 0.95 | 0.00 | 0.50 | 0.00 | - | 4 | 6,272 | 54.15% |
| RUT241220P00650000 | 2024-02-05 1:21PM EDT | 650.00 | 1.65 | 0.85 | 1.50 | 0.00 | - | 17 | 21 | 59.56% |
| RUT241220P00700000 | 2024-02-01 1:42PM EDT | 700.00 | 1.95 | 1.10 | 1.80 | 0.00 | - | - | 15 | 57.34% |
| RUT241220P00750000 | 2024-01-16 12:01PM EDT | 750.00 | 2.05 | 1.40 | 3.10 | 0.00 | - | 1 | 2 | 56.97% |
| RUT241220P00800000 | 2024-04-17 1:06PM EDT | 800.00 | 1.90 | 0.45 | 1.00 | 0.00 | - | 6 | 49 | 48.42% |
| RUT241220P00850000 | 2024-04-22 11:04AM EDT | 850.00 | 1.90 | 0.65 | 1.20 | 0.00 | - | 1 | 48 | 46.48% |
| RUT241220P00900000 | 2024-04-09 2:50PM EDT | 900.00 | 2.00 | 0.90 | 1.35 | 0.00 | - | 6 | 55 | 44.31% |
| RUT241220P00950000 | 2024-04-16 1:42PM EDT | 950.00 | 3.56 | 1.15 | 1.70 | 0.00 | - | 2 | 11 | 42.85% |
| RUT241220P01000000 | 2024-04-16 1:42PM EDT | 1,000.00 | 4.31 | 1.40 | 2.00 | 0.00 | - | 6 | 1,706 | 41.10% |
| RUT241220P01050000 | 2024-04-16 1:42PM EDT | 1,050.00 | 5.05 | 1.75 | 2.35 | 0.00 | - | 6 | 82 | 39.42% |
| RUT241220P01100000 | 2024-05-02 1:00PM EDT | 1,100.00 | 3.70 | 2.15 | 2.75 | 0.00 | - | 8 | 1,820 | 37.79% |
| RUT241220P01150000 | 2024-03-11 10:52AM EDT | 1,150.00 | 6.58 | 5.50 | 6.00 | 0.00 | - | 1 | 352 | 40.08% |
| RUT241220P01200000 | 2024-05-10 9:58AM EDT | 1,200.00 | 3.20 | 3.20 | 3.80 | -2.50 | -43.86% | 3 | 3,104 | 34.74% |
| RUT241220P01250000 | 2024-05-08 9:33AM EDT | 1,250.00 | 4.83 | 3.80 | 4.50 | 0.00 | - | 2 | 738 | 33.32% |
| RUT241220P01300000 | 2024-05-06 12:22PM EDT | 1,300.00 | 5.30 | 4.50 | 5.20 | 0.00 | - | 1 | 1,615 | 31.81% |
| RUT241220P01350000 | 2024-04-16 1:43PM EDT | 1,350.00 | 12.61 | 5.30 | 6.00 | 0.00 | - | 2 | 2,385 | 30.32% |
| RUT241220P01400000 | 2024-04-30 3:34PM EDT | 1,400.00 | 10.07 | 6.30 | 7.00 | 0.00 | - | 2 | 2,909 | 28.92% |
| RUT241220P01450000 | 2024-04-19 2:54PM EDT | 1,450.00 | 19.00 | 7.50 | 8.30 | 0.00 | - | 1 | 4,113 | 27.63% |
| RUT241220P01500000 | 2024-05-03 1:48PM EDT | 1,500.00 | 12.02 | 9.00 | 9.80 | 0.00 | - | 29 | 9,620 | 26.33% |
| RUT241220P01550000 | 2024-05-09 10:09AM EDT | 1,550.00 | 11.92 | 11.00 | 11.70 | 0.00 | - | 18 | 1,804 | 25.10% |
| RUT241220P01600000 | 2024-05-10 2:09PM EDT | 1,600.00 | 14.00 | 13.40 | 14.20 | -0.32 | -2.23% | 1 | 6,947 | 23.99% |
| RUT241220P01650000 | 2024-05-10 3:08PM EDT | 1,650.00 | 17.00 | 16.60 | 17.50 | -2.59 | -13.22% | 12 | 4,121 | 22.98% |
| RUT241220P01700000 | 2024-05-07 2:35PM EDT | 1,700.00 | 22.12 | 20.60 | 21.50 | 0.00 | - | 897 | 9,954 | 21.96% |
| RUT241220P01750000 | 2024-05-07 1:57PM EDT | 1,750.00 | 27.30 | 25.80 | 26.80 | 0.00 | - | 683 | 3,614 | 21.06% |
| RUT241220P01800000 | 2024-05-08 12:35PM EDT | 1,800.00 | 36.20 | 32.30 | 33.40 | 0.00 | - | 1 | 10,853 | 20.18% |
| RUT241220P01850000 | 2024-05-09 3:42PM EDT | 1,850.00 | 39.80 | 40.70 | 41.80 | 0.00 | - | 17 | 2,560 | 19.36% |
| RUT241220P01900000 | 2024-05-07 10:29AM EDT | 1,900.00 | 52.73 | 51.00 | 52.20 | 0.00 | - | 1 | 3,858 | 18.55% |
| RUT241220P01950000 | 2024-05-07 10:29AM EDT | 1,950.00 | 65.23 | 63.60 | 65.00 | 0.00 | - | 1 | 1,658 | 17.76% |
| RUT241220P02000000 | 2024-05-10 11:04AM EDT | 2,000.00 | 80.80 | 78.80 | 80.30 | -11.79 | -12.73% | 70 | 6,162 | 16.94% |
| RUT241220P02050000 | 2024-05-09 11:53AM EDT | 2,050.00 | 96.60 | 97.00 | 98.50 | 0.00 | - | 24 | 2,497 | 16.07% |
| RUT241220P02100000 | 2024-05-10 11:11AM EDT | 2,100.00 | 119.90 | 118.20 | 119.80 | +6.40 | +5.64% | 51 | 6,717 | 15.12% |
| RUT241220P02150000 | 2024-05-10 1:53PM EDT | 2,150.00 | 144.85 | 142.50 | 144.10 | -25.62 | -15.03% | 2 | 382 | 13.98% |
| RUT241220P02200000 | 2024-05-10 1:52PM EDT | 2,200.00 | 172.20 | 169.90 | 171.80 | +8.45 | +5.16% | 4 | 1,546 | 12.57% |
| RUT241220P02250000 | 2024-05-03 2:41PM EDT | 2,250.00 | 220.17 | 200.50 | 202.70 | 0.00 | - | 1 | 94 | 10.43% |
| RUT241220P02300000 | 2024-04-15 11:02AM EDT | 2,300.00 | 287.60 | 234.20 | 236.60 | 0.00 | - | 1 | 47 | 0.00% |
| RUT241220P02350000 | 2024-05-03 2:41PM EDT | 2,350.00 | 291.92 | 270.80 | 273.40 | 0.00 | - | 1 | 3 | 0.00% |
| RUT241220P02400000 | 2024-04-15 12:23PM EDT | 2,400.00 | 366.30 | 309.90 | 312.60 | 0.00 | - | 1 | 34 | 0.00% |
| RUT241220P02450000 | 2023-10-03 12:06PM EDT | 2,450.00 | 598.40 | 614.00 | 638.00 | 0.00 | - | - | 5 | 57.42% |
| RUT241220P02500000 | 2024-04-02 9:34AM EDT | 2,500.00 | 385.24 | 440.80 | 447.90 | 0.00 | - | 3 | 6 | 16.11% |
| RUT241220P02550000 | 2023-12-20 3:53PM EDT | 2,550.00 | 472.90 | 526.60 | 530.90 | 0.00 | - | - | 1 | 27.24% |
| RUT241220P02600000 | 2024-02-06 10:49AM EDT | 2,600.00 | 574.60 | 456.30 | 463.00 | 0.00 | - | 10 | 14 | 0.00% |
| RUT241220P02650000 | 2023-08-08 11:28AM EDT | 2,650.00 | 592.10 | 654.00 | 661.00 | 0.00 | - | 1 | 8 | 36.81% |
| RUT241220P02900000 | 2024-03-15 11:17AM EDT | 2,900.00 | 770.94 | 801.50 | 817.80 | 0.00 | - | 150 | 472 | 0.00% |
| RUT241220P02950000 | 2024-03-15 11:17AM EDT | 2,950.00 | 818.07 | 849.00 | 865.40 | 0.00 | - | 150 | 477 | 0.00% |
| RUT241220P03000000 | 2024-05-10 2:09PM EDT | 3,000.00 | 866.00 | 859.00 | 864.20 | +26.46 | +3.15% | 1 | 479 | 0.00% |
| RUT241220P03050000 | 2024-03-15 11:17AM EDT | 3,050.00 | 912.89 | 944.40 | 960.90 | 0.00 | - | 150 | 472 | 0.00% |
| RUT241220P03200000 | 2024-05-09 2:28PM EDT | 3,200.00 | 1,045.00 | 1,051.40 | 1,056.60 | 0.00 | - | 1 | 9 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.