U.S. markets open in 38 minutes
F S&P 500
5,251.75 +12.75 (+0.24%) F Dow Jones
39,608.00 +72.00 (+0.18%) F Nasdaq
18,268.25 +53.75 (+0.30%) E-mini Russell 2000 Index Futur
2,087.60 +3.50 (+0.17%) Petróleo
79.66 +0.40 (+0.50%) Oro
2,374.50 +34.20 (+1.46%)
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 comprapor31 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW241231C01800000 | 2024-02-29 11:29AM EDT | 1,800.00 | 368.65 | 406.00 | 417.30 | 0.00 | - | 2 | 2 | 41.73% |
| RUTW241231C01900000 | 2024-03-28 1:24PM EDT | 1,900.00 | 330.40 | 223.60 | 228.00 | 0.00 | - | 1 | 1 | 19.16% |
| RUTW241231C01950000 | 2024-05-02 11:26AM EDT | 1,950.00 | 190.21 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RUTW241231C01990000 | 2024-04-02 12:27PM EDT | 1,990.00 | 218.53 | 172.00 | 176.40 | 0.00 | - | - | 39 | 20.01% |
| RUTW241231C02000000 | 2024-05-06 3:19PM EDT | 2,000.00 | 194.89 | 0.00 | 0.00 | 0.00 | - | 6 | 74 | 0.00% |
| RUTW241231C02010000 | 2024-04-11 11:27AM EDT | 2,010.00 | 182.80 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| RUTW241231C02050000 | 2024-02-16 1:16PM EDT | 2,050.00 | 189.95 | 169.10 | 176.40 | 0.00 | - | 1 | 1 | 24.87% |
| RUTW241231C02080000 | 2024-05-07 3:55PM EDT | 2,080.00 | 154.34 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.10% |
| RUTW241231C02090000 | 2024-04-02 10:36AM EDT | 2,090.00 | 165.25 | 108.40 | 109.90 | 0.00 | - | 16 | 18 | 17.66% |
| RUTW241231C02100000 | 2024-05-06 3:19PM EDT | 2,100.00 | 137.88 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 0.39% |
| RUTW241231C02110000 | 2024-04-19 1:00PM EDT | 2,110.00 | 90.84 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.39% |
| RUTW241231C02120000 | 2024-02-08 11:33AM EDT | 2,120.00 | 107.00 | 166.30 | 173.10 | 0.00 | - | - | 2 | 29.11% |
| RUTW241231C02140000 | 2024-04-01 12:01PM EDT | 2,140.00 | 156.36 | 96.80 | 100.60 | 0.00 | - | - | 18 | 19.41% |
| RUTW241231C02150000 | 2024-05-02 11:55AM EDT | 2,150.00 | 88.88 | 0.00 | 0.00 | 0.00 | - | 18 | 21 | 0.78% |
| RUTW241231C02170000 | 2024-02-09 3:05PM EDT | 2,170.00 | 106.00 | 141.30 | 147.80 | 0.00 | - | - | 2 | 28.29% |
| RUTW241231C02190000 | 2024-02-12 10:41AM EDT | 2,190.00 | 107.90 | 120.20 | 123.50 | 0.00 | - | - | 2 | 25.72% |
| RUTW241231C02200000 | 2024-05-06 10:23AM EDT | 2,200.00 | 95.30 | 0.00 | 0.00 | 0.00 | - | 2 | 365 | 1.56% |
| RUTW241231C02210000 | 2024-02-15 2:15PM EDT | 2,210.00 | 112.70 | 95.00 | 101.10 | 0.00 | - | 2 | 2 | 23.34% |
| RUTW241231C02230000 | 2024-04-19 1:00PM EDT | 2,230.00 | 53.17 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 1.56% |
| RUTW241231C02250000 | 2024-01-17 11:38AM EDT | 2,250.00 | 48.80 | 94.10 | 100.10 | 0.00 | - | - | 1 | 25.18% |
| RUTW241231C02300000 | 2024-05-01 1:15PM EDT | 2,300.00 | 37.80 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 3.13% |
| RUTW241231C02320000 | 2024-04-16 12:16PM EDT | 2,320.00 | 39.60 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 3.13% |
| RUTW241231C02350000 | 2024-01-16 12:22PM EDT | 2,350.00 | 35.40 | 71.60 | 76.60 | 0.00 | - | 1 | 1 | 25.79% |
| RUTW241231C02380000 | 2024-05-08 11:09AM EDT | 2,380.00 | 39.56 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| RUTW241231C02400000 | 2024-05-08 11:09AM EDT | 2,400.00 | 35.91 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| RUTW241231C02500000 | 2024-05-01 2:57PM EDT | 2,500.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 3.13% |
| RUTW241231C02550000 | 2024-04-25 1:49PM EDT | 2,550.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 6.25% |
| RUTW241231C02600000 | 2024-05-07 10:20AM EDT | 2,600.00 | 15.27 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| RUTW241231C02650000 | 2024-03-01 1:29PM EDT | 2,650.00 | 22.80 | 22.30 | 25.00 | 0.00 | - | 2 | 3 | 24.92% |
| RUTW241231C02700000 | 2024-05-07 10:20AM EDT | 2,700.00 | 9.69 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 6.25% |
| RUTW241231C02750000 | 2024-03-14 11:40AM EDT | 2,750.00 | 10.10 | 6.70 | 7.60 | 0.00 | - | 2 | 4 | 20.85% |
| RUTW241231C02800000 | 2024-05-07 10:20AM EDT | 2,800.00 | 6.36 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 6.25% |
| RUTW241231C02950000 | 2024-04-04 11:34AM EDT | 2,950.00 | 6.15 | 2.80 | 3.60 | 0.00 | - | 1 | 1 | 21.83% |
| RUTW241231C03000000 | 2024-04-19 2:19PM EDT | 3,000.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 6.25% |
| RUTW241231C03100000 | 2024-02-27 2:15PM EDT | 3,100.00 | 5.10 | 4.00 | 5.60 | 0.00 | - | 1 | 60 | 26.08% |
Opciones de ventapor31 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW241231P01000000 | 2024-04-09 12:07PM EDT | 1,000.00 | 3.50 | 1.30 | 2.40 | 0.00 | - | 5 | 7 | 41.46% |
| RUTW241231P01050000 | 2024-04-16 12:27PM EDT | 1,050.00 | 4.96 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| RUTW241231P01100000 | 2024-03-18 11:39AM EDT | 1,100.00 | 5.43 | 5.20 | 7.00 | 0.00 | - | 1 | 1 | 43.26% |
| RUTW241231P01150000 | 2024-04-15 11:37AM EDT | 1,150.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 7 | 16 | 12.50% |
| RUTW241231P01200000 | 2024-03-20 3:13PM EDT | 1,200.00 | 6.80 | 7.50 | 8.80 | 0.00 | - | 1 | 13 | 39.68% |
| RUTW241231P01250000 | 2024-05-06 10:31AM EDT | 1,250.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| RUTW241231P01300000 | 2024-04-26 11:14AM EDT | 1,300.00 | 7.77 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| RUTW241231P01350000 | 2024-05-02 11:05AM EDT | 1,350.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 12.50% |
| RUTW241231P01400000 | 2024-01-17 1:39PM EDT | 1,400.00 | 22.17 | 14.40 | 17.80 | 0.00 | - | - | 1 | 35.09% |
| RUTW241231P01450000 | 2024-04-24 3:31PM EDT | 1,450.00 | 13.43 | 0.00 | 0.00 | 0.00 | - | 52 | 54 | 6.25% |
| RUTW241231P01500000 | 2024-05-07 3:05PM EDT | 1,500.00 | 10.48 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 6.25% |
| RUTW241231P01550000 | 2024-04-26 1:22PM EDT | 1,550.00 | 18.01 | 0.00 | 0.00 | 0.00 | - | 1 | 402 | 6.25% |
| RUTW241231P01600000 | 2024-05-07 3:05PM EDT | 1,600.00 | 15.23 | 0.00 | 0.00 | 0.00 | - | 4 | 445 | 6.25% |
| RUTW241231P01630000 | 2024-02-15 12:32PM EDT | 1,630.00 | 33.50 | 25.20 | 28.90 | 0.00 | - | 10 | 10 | 27.65% |
| RUTW241231P01640000 | 2024-05-06 3:37PM EDT | 1,640.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| RUTW241231P01650000 | 2024-04-10 9:49AM EDT | 1,650.00 | 29.35 | 0.00 | 0.00 | 0.00 | - | 18 | 19 | 6.25% |
| RUTW241231P01660000 | 2024-03-27 3:58PM EDT | 1,660.00 | 22.26 | 26.60 | 28.50 | 0.00 | - | 1 | 1 | 26.02% |
| RUTW241231P01700000 | 2024-05-07 3:05PM EDT | 1,700.00 | 22.75 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| RUTW241231P01750000 | 2024-05-06 2:49PM EDT | 1,750.00 | 29.82 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 3.13% |
| RUTW241231P01760000 | 2024-04-26 11:14AM EDT | 1,760.00 | 43.32 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| RUTW241231P01780000 | 2024-01-29 1:10PM EDT | 1,780.00 | 61.50 | 48.30 | 52.00 | 0.00 | - | 1 | 1 | 25.51% |
| RUTW241231P01790000 | 2024-04-23 3:07PM EDT | 1,790.00 | 48.49 | 0.00 | 0.00 | 0.00 | - | - | 34 | 3.13% |
| RUTW241231P01800000 | 2024-04-26 1:15PM EDT | 1,800.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 3.13% |
| RUTW241231P01810000 | 2024-04-26 11:14AM EDT | 1,810.00 | 52.89 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| RUTW241231P01850000 | 2024-05-01 2:52PM EDT | 1,850.00 | 55.80 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 3.13% |
| RUTW241231P01870000 | 2024-04-19 12:51PM EDT | 1,870.00 | 87.53 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| RUTW241231P01880000 | 2024-04-18 3:16PM EDT | 1,880.00 | 89.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| RUTW241231P01900000 | 2024-05-06 2:49PM EDT | 1,900.00 | 56.14 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 1.56% |
| RUTW241231P01950000 | 2024-05-07 11:13AM EDT | 1,950.00 | 65.60 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 1.56% |
| RUTW241231P01960000 | 2024-01-08 1:54PM EDT | 1,960.00 | 123.20 | 119.00 | 125.00 | 0.00 | - | 1 | 0 | 27.28% |
| RUTW241231P01970000 | 2024-04-23 9:57AM EDT | 1,970.00 | 102.50 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 1.56% |
| RUTW241231P01980000 | 2024-04-26 3:54PM EDT | 1,980.00 | 99.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 1.56% |
| RUTW241231P01990000 | 2024-03-27 2:10PM EDT | 1,990.00 | 77.10 | 101.30 | 104.40 | 0.00 | - | 1 | 1 | 21.88% |
| RUTW241231P02000000 | 2024-05-06 3:19PM EDT | 2,000.00 | 85.59 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 0.78% |
| RUTW241231P02020000 | 2024-05-03 2:27PM EDT | 2,020.00 | 100.26 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.78% |
| RUTW241231P02030000 | 2024-04-15 3:19PM EDT | 2,030.00 | 143.45 | 0.00 | 0.00 | 0.00 | - | - | 38 | 0.39% |
| RUTW241231P02040000 | 2024-04-15 3:19PM EDT | 2,040.00 | 147.86 | 0.00 | 0.00 | 0.00 | - | - | 38 | 0.39% |
| RUTW241231P02050000 | 2024-05-02 11:15AM EDT | 2,050.00 | 127.85 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.39% |
| RUTW241231P02060000 | 2024-02-15 1:28PM EDT | 2,060.00 | 134.00 | 121.10 | 127.00 | 0.00 | - | 5 | 5 | 20.20% |
| RUTW241231P02070000 | 2024-05-06 2:52PM EDT | 2,070.00 | 110.51 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.05% |
| RUTW241231P02080000 | 2024-05-07 3:55PM EDT | 2,080.00 | 112.26 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| RUTW241231P02090000 | 2024-02-15 4:04PM EDT | 2,090.00 | 141.00 | 133.80 | 140.00 | 0.00 | - | 10 | 5 | 19.75% |
| RUTW241231P02100000 | 2024-05-06 3:19PM EDT | 2,100.00 | 125.12 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| RUTW241231P02110000 | 2024-05-06 2:52PM EDT | 2,110.00 | 127.86 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| RUTW241231P02130000 | 2024-04-23 11:31AM EDT | 2,130.00 | 171.30 | 0.00 | 0.00 | 0.00 | - | 20 | 12 | 0.00% |
| RUTW241231P02150000 | 2024-05-01 1:15PM EDT | 2,150.00 | 198.30 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| RUTW241231P02200000 | 2024-04-29 1:34PM EDT | 2,200.00 | 199.64 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| RUTW241231P02250000 | 2024-01-17 10:59AM EDT | 2,250.00 | 314.67 | 228.20 | 235.10 | 0.00 | - | - | 1 | 18.51% |
| RUTW241231P02350000 | 2024-03-14 2:52PM EDT | 2,350.00 | 296.63 | 315.00 | 320.60 | 0.00 | - | 5 | 7 | 20.02% |
| RUTW241231P02600000 | 2024-01-30 1:10PM EDT | 2,600.00 | 529.30 | 478.40 | 485.30 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.