U.S. markets open in 3 hours 56 minutes
F S&P 500
5,258.75 +19.75 (+0.38%) F Dow Jones
39,657.00 +121.00 (+0.31%) F Nasdaq
18,293.00 +78.50 (+0.43%) E-mini Russell 2000 Index Futur
2,095.30 +11.20 (+0.54%) Petróleo
79.58 +0.32 (+0.40%) Oro
2,379.60 +39.30 (+1.68%)
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 comprapor18 de diciembre de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT261218C01000000 | 2024-04-01 1:44PM EDT | 1,000.00 | 1,172.00 | 1,073.00 | 1,097.00 | 0.00 | - | 1 | 4 | 31.10% |
| RUT261218C01400000 | 2024-03-20 10:49AM EDT | 1,400.00 | 786.65 | 699.00 | 723.00 | 0.00 | - | 1 | 0 | 23.37% |
| RUT261218C01500000 | 2024-05-07 1:16PM EDT | 1,500.00 | 740.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT261218C01600000 | 2024-05-07 10:07AM EDT | 1,600.00 | 648.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT261218C01950000 | 2024-04-22 11:15AM EDT | 1,950.00 | 355.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUT261218C02000000 | 2024-04-22 11:03AM EDT | 2,000.00 | 331.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT261218C02050000 | 2024-02-06 2:50PM EDT | 2,050.00 | 301.74 | 381.00 | 405.00 | 0.00 | - | - | 350 | 29.84% |
| RUT261218C02150000 | 2024-04-22 11:15AM EDT | 2,150.00 | 257.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| RUT261218C02200000 | 2024-04-16 9:56AM EDT | 2,200.00 | 239.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| RUT261218C02250000 | 2024-01-19 4:09PM EDT | 2,250.00 | 204.00 | 259.00 | 283.00 | 0.00 | - | 9 | 9 | 26.35% |
| RUT261218C02300000 | 2024-04-17 3:40PM EDT | 2,300.00 | 195.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| RUT261218C02350000 | 2024-02-20 2:05PM EDT | 2,350.00 | 211.50 | 244.00 | 268.00 | 0.00 | - | 40 | 41 | 27.65% |
| RUT261218C02400000 | 2024-05-09 12:44PM EDT | 2,400.00 | 206.91 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| RUT261218C02450000 | 2024-01-04 12:24PM EDT | 2,450.00 | 159.95 | 143.00 | 159.00 | 0.00 | - | - | 200 | 21.52% |
| RUT261218C02500000 | 2024-05-09 12:44PM EDT | 2,500.00 | 171.07 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| RUT261218C02600000 | 2024-04-17 2:56PM EDT | 2,600.00 | 108.33 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 3.13% |
| RUT261218C02650000 | 2024-04-16 10:33AM EDT | 2,650.00 | 96.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT261218C02700000 | 2024-04-16 10:23AM EDT | 2,700.00 | 87.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT261218C02750000 | 2024-04-16 11:36AM EDT | 2,750.00 | 79.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT261218C02800000 | 2024-05-03 1:43PM EDT | 2,800.00 | 86.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT261218C02850000 | 2024-05-08 3:45PM EDT | 2,850.00 | 81.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| RUT261218C02900000 | 2024-04-10 10:08AM EDT | 2,900.00 | 75.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT261218C02950000 | 2024-05-08 4:10PM EDT | 2,950.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| RUT261218C03000000 | 2024-03-20 10:44AM EDT | 3,000.00 | 56.00 | 39.00 | 49.00 | 0.00 | - | - | 1 | 19.83% |
Opciones de ventapor18 de diciembre de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT261218P01000000 | 2024-01-03 10:35AM EDT | 1,000.00 | 28.70 | 17.60 | 26.20 | 0.00 | - | 1 | 212 | 32.05% |
| RUT261218P01050000 | 2023-12-14 11:34AM EDT | 1,050.00 | 27.30 | 25.90 | 35.90 | 0.00 | - | - | 2 | 32.80% |
| RUT261218P01100000 | 2023-12-14 11:34AM EDT | 1,100.00 | 31.12 | 29.00 | 39.00 | 0.00 | - | - | 1 | 31.65% |
| RUT261218P01150000 | 2024-04-19 12:18PM EDT | 1,150.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUT261218P01200000 | 2024-03-13 10:24AM EDT | 1,200.00 | 30.23 | 26.00 | 36.00 | 0.00 | - | - | 1 | 27.45% |
| RUT261218P01250000 | 2024-03-13 10:24AM EDT | 1,250.00 | 34.23 | 30.00 | 40.00 | 0.00 | - | - | 1 | 26.61% |
| RUT261218P01350000 | 2024-03-05 10:52AM EDT | 1,350.00 | 45.00 | 29.70 | 69.00 | 0.00 | - | 1 | 2 | 28.10% |
| RUT261218P01400000 | 2024-03-14 2:28PM EDT | 1,400.00 | 52.50 | 47.00 | 57.00 | 0.00 | - | 1 | 3 | 24.61% |
| RUT261218P01450000 | 2024-02-29 11:11AM EDT | 1,450.00 | 57.50 | 46.00 | 56.00 | 0.00 | - | - | 1 | 22.87% |
| RUT261218P01500000 | 2024-01-16 1:50PM EDT | 1,500.00 | 85.97 | 63.00 | 73.00 | 0.00 | - | 250 | 251 | 23.58% |
| RUT261218P01600000 | 2024-03-08 2:57PM EDT | 1,600.00 | 80.00 | 72.00 | 82.00 | 0.00 | - | 100 | 550 | 21.42% |
| RUT261218P01700000 | 2024-04-19 10:11AM EDT | 1,700.00 | 108.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT261218P01750000 | 2024-05-01 2:32PM EDT | 1,750.00 | 110.30 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 1.56% |
| RUT261218P01800000 | 2024-04-18 2:09PM EDT | 1,800.00 | 135.74 | 0.00 | 0.00 | 0.00 | - | 525 | 0 | 1.56% |
| RUT261218P01900000 | 2024-04-17 3:40PM EDT | 1,900.00 | 165.40 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 0.78% |
| RUT261218P02000000 | 2024-05-08 2:06PM EDT | 2,000.00 | 168.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| RUT261218P02050000 | 2024-05-08 2:06PM EDT | 2,050.00 | 184.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| RUT261218P02150000 | 2024-04-18 2:09PM EDT | 2,150.00 | 260.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT261218P02250000 | 2024-03-26 2:56PM EDT | 2,250.00 | 259.41 | 276.00 | 300.00 | 0.00 | - | 1 | 1 | 14.39% |
| RUT261218P02300000 | 2024-03-26 2:56PM EDT | 2,300.00 | 280.60 | 299.00 | 323.00 | 0.00 | - | 1 | 1 | 13.45% |
| RUT261218P02800000 | 2024-03-05 12:10PM EDT | 2,800.00 | 582.96 | 551.00 | 575.00 | 0.00 | - | 1 | 3 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.