Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:30PM EDT
Golpe:1800.00
Opciones de comprapor29 de abril de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240430C01800000 | 2024-01-05 1:41PM EDT | 2024-04-30 | 209.80 | 198.90 | 204.20 | 0.00 | - | 1 | 4 | 59.91% |
| RUT240517C01800000 | 2024-04-16 10:12AM EDT | 2024-05-17 | 174.77 | 206.30 | 210.20 | 0.00 | - | 17 | 13 | 35.50% |
| RUTW240531C01800000 | 2024-04-16 10:22AM EDT | 2024-05-31 | 184.90 | 209.50 | 217.60 | 0.00 | - | 3 | 6 | 33.48% |
| RUT240621C01800000 | 2024-04-24 1:42PM EDT | 2024-06-21 | 220.77 | 220.60 | 224.40 | +4.65 | +2.15% | 4 | 2,263 | 30.11% |
| RUTW240628C01800000 | 2024-04-16 10:12AM EDT | 2024-06-28 | 195.97 | 223.30 | 227.10 | 0.00 | - | 8 | 21 | 29.65% |
| RUT240920C01800000 | 2024-04-17 12:41PM EDT | 2024-09-20 | 229.50 | 257.10 | 261.40 | 0.00 | - | 1 | 850 | 28.61% |
| RUTW240930C01800000 | 2024-02-05 12:47PM EDT | 2024-09-30 | 230.76 | 338.90 | 343.80 | 0.00 | - | 8 | 54 | 46.20% |
| RUT241220C01800000 | 2024-04-16 1:24PM EDT | 2024-12-20 | 281.00 | 294.00 | 296.80 | 0.00 | - | 1 | 6,632 | 29.12% |
| RUTW241231C01800000 | 2024-02-29 11:29AM EDT | 2024-12-31 | 368.65 | 406.00 | 417.30 | 0.00 | - | 2 | 2 | 49.18% |
| RUT250620C01800000 | 2023-12-20 3:53PM EDT | 2025-06-20 | 380.60 | 315.60 | 321.30 | 0.00 | - | 1 | 436 | 25.24% |
| RUT251219C01800000 | 2024-03-01 1:46PM EDT | 2025-12-19 | 470.00 | 491.00 | 515.00 | 0.00 | - | 1 | 421 | 42.22% |
Opciones de ventapor29 de abril de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240429P01800000 | 2024-04-25 9:55AM EDT | 2024-04-29 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 14 | 44.53% |
| RUTW240430P01800000 | 2024-04-23 12:39PM EDT | 2024-04-30 | 0.35 | 0.00 | 0.10 | 0.00 | - | 5 | 347 | 38.57% |
| RUTW240501P01800000 | 2024-04-23 9:46AM EDT | 2024-05-01 | 0.68 | 0.00 | 0.20 | 0.00 | - | 12 | 38 | 37.26% |
| RUTW240503P01800000 | 2024-04-26 3:27PM EDT | 2024-05-03 | 0.30 | 0.15 | 0.35 | -0.39 | -56.52% | 10 | 179 | 33.77% |
| RUTW240510P01800000 | 2024-04-26 10:07AM EDT | 2024-05-10 | 0.86 | 0.70 | 0.90 | -0.99 | -53.51% | 5 | 1,207 | 27.37% |
| RUT240517P01800000 | 2024-04-26 3:12PM EDT | 2024-05-17 | 1.72 | 1.60 | 1.85 | -2.03 | -54.13% | 33 | 1,446 | 25.30% |
| RUTW240524P01800000 | 2024-04-26 3:59PM EDT | 2024-05-24 | 3.08 | 2.90 | 3.20 | -3.52 | -53.33% | 712 | 118 | 24.45% |
| RUTW240531P01800000 | 2024-04-26 12:37PM EDT | 2024-05-31 | 4.54 | 4.10 | 4.50 | -2.22 | -32.84% | 26 | 231 | 23.61% |
| RUT240621P01800000 | 2024-04-26 4:14PM EDT | 2024-06-21 | 9.49 | 9.50 | 9.80 | -4.31 | -31.23% | 24 | 12,061 | 22.88% |
| RUTW240628P01800000 | 2024-04-26 11:14AM EDT | 2024-06-28 | 12.85 | 11.20 | 11.80 | -6.15 | -32.37% | 4 | 777 | 22.81% |
| RUTW240731P01800000 | 2024-04-22 10:49AM EDT | 2024-07-31 | 29.66 | 17.80 | 18.80 | 0.00 | - | 2 | 58 | 21.57% |
| RUTW240830P01800000 | 2024-04-19 9:38AM EDT | 2024-08-30 | 40.22 | 23.90 | 25.20 | 0.00 | - | 1 | 5 | 21.01% |
| RUT240920P01800000 | 2024-04-23 10:32AM EDT | 2024-09-20 | 31.47 | 28.40 | 29.30 | 0.00 | - | 200 | 998 | 20.67% |
| RUTW240930P01800000 | 2024-04-19 10:20AM EDT | 2024-09-30 | 47.06 | 30.20 | 31.40 | 0.00 | - | 2 | 12 | 20.58% |
| RUT241220P01800000 | 2024-04-25 10:11AM EDT | 2024-12-20 | 57.70 | 47.20 | 48.30 | 0.00 | - | 11 | 10,666 | 20.30% |
| RUTW241231P01800000 | 2024-04-26 1:15PM EDT | 2024-12-31 | 49.00 | 47.60 | 50.00 | -1.41 | -2.80% | 1 | 55 | 20.18% |
| RUT250321P01800000 | 2024-04-15 2:57PM EDT | 2025-03-21 | 74.71 | 58.20 | 61.10 | 0.00 | - | - | 100 | 19.42% |
| RUT250620P01800000 | 2024-03-14 9:56AM EDT | 2025-06-20 | 70.40 | 76.40 | 79.70 | 0.00 | - | 1 | 781 | 19.85% |
| RUT251219P01800000 | 2024-03-12 1:03PM EDT | 2025-12-19 | 91.18 | 84.50 | 90.60 | 0.00 | - | 1 | 1,619 | 17.85% |
| RUT261218P01800000 | 2024-04-18 2:09PM EDT | 2026-12-18 | 135.74 | 101.60 | 141.60 | 0.00 | - | 525 | 1,058 | 18.63% |
© 2024 Yahoo. Todos los derechos reservados.