Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:01PM EDT
Opciones de comprapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT250321C01970000 | 2024-04-16 10:33AM EDT | 1,970.00 | 189.00 | 250.50 | 254.80 | 0.00 | - | - | 7 | 26.49% |
| RUT250321C01990000 | 2024-04-16 9:38AM EDT | 1,990.00 | 180.10 | 237.30 | 241.60 | 0.00 | - | - | 3 | 26.13% |
| RUT250321C02000000 | 2024-04-23 12:26PM EDT | 2,000.00 | 195.81 | 230.90 | 235.20 | 0.00 | - | 1 | 961 | 25.96% |
| RUT250321C02010000 | 2024-04-23 12:26PM EDT | 2,010.00 | 190.23 | 224.40 | 228.70 | 0.00 | - | - | 1 | 25.77% |
| RUT250321C02020000 | 2024-04-18 9:54AM EDT | 2,020.00 | 157.00 | 218.30 | 222.50 | 0.00 | - | - | 4 | 25.61% |
| RUT250321C02050000 | 2024-05-06 9:34AM EDT | 2,050.00 | 194.29 | 200.10 | 204.20 | 0.00 | - | 1 | 50 | 25.11% |
| RUT250321C02070000 | 2024-05-07 12:13PM EDT | 2,070.00 | 195.96 | 188.60 | 192.60 | 0.00 | - | 1 | 6 | 24.81% |
| RUT250321C02080000 | 2024-05-07 12:13PM EDT | 2,080.00 | 190.41 | 182.90 | 186.80 | 0.00 | - | 1 | 6 | 24.65% |
| RUT250321C02090000 | 2024-05-01 12:40PM EDT | 2,090.00 | 129.10 | 177.00 | 181.00 | 0.00 | - | 10 | 26 | 24.47% |
| RUT250321C02100000 | 2024-04-12 2:31PM EDT | 2,100.00 | 150.00 | 171.90 | 175.80 | 0.00 | - | 5 | 441 | 24.36% |
| RUT250321C02110000 | 2024-05-01 1:02PM EDT | 2,110.00 | 120.00 | 166.50 | 170.30 | 0.00 | - | - | 5 | 24.21% |
| RUT250321C02130000 | 2024-03-22 9:35AM EDT | 2,130.00 | 190.40 | 107.60 | 111.00 | 0.00 | - | 5 | 5 | 17.59% |
| RUT250321C02140000 | 2024-03-22 9:39AM EDT | 2,140.00 | 187.50 | 103.60 | 107.30 | 0.00 | - | 11 | 11 | 17.62% |
| RUT250321C02150000 | 2024-04-04 2:55PM EDT | 2,150.00 | 162.00 | 132.40 | 135.80 | 0.00 | - | 6 | 6 | 21.85% |
| RUT250321C02200000 | 2024-05-09 1:16PM EDT | 2,200.00 | 121.70 | 123.10 | 126.60 | -1.80 | -1.46% | 3 | 138 | 23.06% |
| RUT250321C02210000 | 2024-04-15 2:08PM EDT | 2,210.00 | 94.61 | 118.70 | 122.30 | 0.00 | - | - | 20 | 22.95% |
| RUT250321C02250000 | 2024-03-14 1:09PM EDT | 2,250.00 | 106.24 | 89.70 | 92.50 | 0.00 | - | 400 | 400 | 20.69% |
| RUT250321C02300000 | 2024-04-30 12:39PM EDT | 2,300.00 | 61.70 | 84.90 | 88.00 | 0.00 | - | 375 | 1,625 | 22.05% |
| RUT250321C02310000 | 2024-04-12 2:59PM EDT | 2,310.00 | 70.70 | 81.70 | 84.90 | 0.00 | - | 2 | 2 | 21.99% |
| RUT250321C02350000 | 2024-04-17 10:56AM EDT | 2,350.00 | 49.02 | 69.70 | 72.60 | 0.00 | - | - | 1 | 21.66% |
| RUT250321C02370000 | 2024-04-12 11:39AM EDT | 2,370.00 | 61.10 | 64.20 | 67.20 | 0.00 | - | 2 | 2 | 21.53% |
| RUT250321C02380000 | 2024-04-19 2:30PM EDT | 2,380.00 | 38.10 | 61.70 | 64.60 | 0.00 | - | 8 | 8 | 21.47% |
| RUT250321C02390000 | 2024-04-12 1:54PM EDT | 2,390.00 | 54.00 | 59.20 | 62.10 | 0.00 | - | 4 | 4 | 21.41% |
| RUT250321C02420000 | 2024-04-12 1:33PM EDT | 2,420.00 | 47.30 | 52.30 | 55.00 | 0.00 | - | 8 | 8 | 21.23% |
| RUT250321C02430000 | 2024-04-12 2:10PM EDT | 2,430.00 | 46.00 | 50.10 | 52.90 | 0.00 | - | 2 | 2 | 21.19% |
| RUT250321C02440000 | 2024-04-02 11:27AM EDT | 2,440.00 | 60.70 | 37.10 | 40.40 | 0.00 | - | - | 3 | 19.33% |
| RUT250321C02450000 | 2024-05-03 2:48PM EDT | 2,450.00 | 41.92 | 46.10 | 48.80 | 0.00 | - | 1 | 9 | 21.10% |
| RUT250321C02470000 | 2024-04-12 3:53PM EDT | 2,470.00 | 37.80 | 42.30 | 44.90 | 0.00 | - | 2 | 13 | 21.00% |
| RUT250321C02500000 | 2024-03-28 2:17PM EDT | 2,500.00 | 63.39 | 28.00 | 30.60 | 0.00 | - | 100 | 100 | 19.10% |
| RUT250321C02550000 | 2024-05-03 2:48PM EDT | 2,550.00 | 27.66 | 29.90 | 32.40 | 0.00 | - | 1 | 1 | 20.76% |
| RUT250321C02650000 | 2024-04-03 3:06PM EDT | 2,650.00 | 30.30 | 17.60 | 19.30 | 0.00 | - | 1 | 1 | 20.03% |
| RUT250321C02800000 | 2024-04-25 3:26PM EDT | 2,800.00 | 7.99 | 10.30 | 12.20 | 0.00 | - | - | 1 | 20.80% |
| RUT250321C02900000 | 2024-03-21 11:28AM EDT | 2,900.00 | 14.10 | 5.00 | 6.20 | 0.00 | - | - | 17 | 19.82% |
| RUT250321C03000000 | 2024-05-02 10:14AM EDT | 3,000.00 | 4.30 | 5.00 | 6.50 | 0.00 | - | 1 | 6 | 21.57% |
| RUT250321C03100000 | 2024-04-25 3:26PM EDT | 3,100.00 | 3.23 | 3.80 | 5.00 | 0.00 | - | 3 | 30 | 22.09% |
Opciones de ventapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT250321P01050000 | 2024-04-04 3:28PM EDT | 1,050.00 | 5.67 | 3.70 | 4.70 | 0.00 | - | 20 | 20 | 37.16% |
| RUT250321P01100000 | 2024-04-16 10:34AM EDT | 1,100.00 | 8.40 | 3.40 | 4.80 | 0.00 | - | 5 | 25 | 35.00% |
| RUT250321P01200000 | 2024-04-24 9:59AM EDT | 1,200.00 | 8.20 | 4.80 | 6.30 | 0.00 | - | 10 | 410 | 32.18% |
| RUT250321P01300000 | 2024-05-03 1:44PM EDT | 1,300.00 | 9.20 | 6.70 | 8.40 | 0.00 | - | 25 | 25 | 29.62% |
| RUT250321P01500000 | 2024-05-03 1:44PM EDT | 1,500.00 | 17.35 | 13.40 | 15.30 | 0.00 | - | 25 | 36 | 24.99% |
| RUT250321P01550000 | 2024-05-02 12:39PM EDT | 1,550.00 | 23.48 | 16.10 | 18.00 | 0.00 | - | 10 | 13 | 23.96% |
| RUT250321P01600000 | 2024-04-18 10:08AM EDT | 1,600.00 | 38.46 | 19.40 | 21.40 | 0.00 | - | 50 | 85 | 23.01% |
| RUT250321P01650000 | 2024-04-09 10:40AM EDT | 1,650.00 | 33.27 | 23.60 | 25.50 | 0.00 | - | - | 300 | 22.09% |
| RUT250321P01700000 | 2024-04-22 9:43AM EDT | 1,700.00 | 54.90 | 28.50 | 30.60 | 0.00 | - | 150 | 1,282 | 21.23% |
| RUT250321P01750000 | 2024-04-11 9:34AM EDT | 1,750.00 | 51.24 | 34.60 | 36.90 | 0.00 | - | 1 | 2 | 20.43% |
| RUT250321P01760000 | 2024-04-30 2:26PM EDT | 1,760.00 | 54.40 | 36.00 | 38.20 | 0.00 | - | 31 | 525 | 20.25% |
| RUT250321P01800000 | 2024-05-02 12:44PM EDT | 1,800.00 | 59.17 | 42.10 | 44.30 | 0.00 | - | 100 | 200 | 19.62% |
| RUT250321P01850000 | 2024-04-05 2:03PM EDT | 1,850.00 | 66.38 | 61.40 | 63.80 | 0.00 | - | 50 | 50 | 20.60% |
| RUT250321P01900000 | 2024-05-01 1:29PM EDT | 1,900.00 | 92.00 | 61.50 | 64.10 | 0.00 | - | 50 | 1,177 | 18.09% |
| RUT250321P01990000 | 2024-05-02 3:45PM EDT | 1,990.00 | 111.40 | 85.40 | 88.30 | 0.00 | - | 5 | 15 | 16.67% |
| RUT250321P02000000 | 2024-04-17 10:24AM EDT | 2,000.00 | 138.92 | 88.50 | 91.40 | 0.00 | - | 960 | 1,038 | 16.51% |
| RUT250321P02030000 | 2024-03-15 12:52PM EDT | 2,030.00 | 127.50 | 135.30 | 138.50 | 0.00 | - | - | 1 | 20.94% |
| RUT250321P02050000 | 2024-04-09 12:32PM EDT | 2,050.00 | 118.10 | 105.30 | 108.40 | 0.00 | - | - | 125 | 15.66% |
| RUT250321P02070000 | 2024-04-26 3:26PM EDT | 2,070.00 | 147.50 | 112.90 | 115.90 | 0.00 | - | 6 | 6 | 15.31% |
| RUT250321P02080000 | 2024-04-17 11:34AM EDT | 2,080.00 | 180.90 | 116.70 | 119.80 | 0.00 | - | 1 | 2 | 15.12% |
| RUT250321P02100000 | 2024-05-06 11:25AM EDT | 2,100.00 | 137.82 | 124.70 | 127.90 | 0.00 | - | 12 | 685 | 14.75% |
| RUT250321P02110000 | 2024-05-03 10:35AM EDT | 2,110.00 | 153.90 | 128.90 | 132.10 | 0.00 | - | 9 | 9 | 14.55% |
| RUT250321P02150000 | 2024-05-09 1:25PM EDT | 2,150.00 | 153.83 | 146.50 | 149.90 | -0.54 | -0.35% | 50 | 35 | 13.71% |
| RUT250321P02160000 | 2024-05-07 2:03PM EDT | 2,160.00 | 159.20 | 151.20 | 154.70 | +0.07 | +0.04% | 2 | 25 | 13.49% |
| RUT250321P02170000 | 2024-05-09 1:28PM EDT | 2,170.00 | 163.13 | 156.00 | 159.40 | -25.27 | -13.41% | 2 | 9 | 13.24% |
| RUT250321P02190000 | 2024-03-21 1:14PM EDT | 2,190.00 | 164.70 | 243.80 | 249.50 | 0.00 | - | - | 4 | 23.48% |
| RUT250321P02200000 | 2024-05-06 11:08AM EDT | 2,200.00 | 186.17 | 171.00 | 174.50 | 0.00 | - | 2 | 9 | 12.46% |
| RUT250321P02240000 | 2024-03-21 9:49AM EDT | 2,240.00 | 193.50 | 275.90 | 281.90 | 0.00 | - | - | 4 | 23.40% |
| RUT250321P02250000 | 2024-04-17 10:56AM EDT | 2,250.00 | 273.80 | 198.00 | 201.80 | 0.00 | - | - | 1 | 10.80% |
| RUT250321P02300000 | 2024-05-03 2:48PM EDT | 2,300.00 | 259.25 | 227.70 | 231.70 | 0.00 | - | 1 | 1 | 7.81% |
| RUT250321P02360000 | 2024-04-01 12:36PM EDT | 2,360.00 | 256.10 | 308.10 | 315.40 | 0.00 | - | 1 | 4 | 14.93% |
| RUT250321P02400000 | 2024-05-03 2:48PM EDT | 2,400.00 | 329.09 | 294.80 | 299.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUT250321P02600000 | 2024-04-01 9:36AM EDT | 2,600.00 | 423.90 | 542.80 | 547.50 | 0.00 | - | 5 | 5 | 19.45% |
© 2024 Yahoo. Todos los derechos reservados.