Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:30PM EDT
Golpe:1850.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240430C01850000 | 2024-04-15 11:18AM EDT | 2024-04-30 | 148.16 | 150.80 | 155.70 | 0.00 | - | 2 | 3 | 52.93% |
| RUTW240503C01850000 | 2024-04-24 1:07PM EDT | 2024-05-03 | 142.24 | 152.80 | 156.90 | 0.00 | - | 10 | 13 | 42.91% |
| RUT240517C01850000 | 2024-04-17 10:55AM EDT | 2024-05-17 | 135.19 | 158.40 | 162.10 | 0.00 | - | 2 | 9 | 30.53% |
| RUTW240524C01850000 | 2024-04-22 2:21PM EDT | 2024-05-24 | 147.40 | 162.00 | 166.70 | 0.00 | - | 10 | 13 | 30.05% |
| RUTW240531C01850000 | 2024-04-25 10:59AM EDT | 2024-05-31 | 136.20 | 163.30 | 171.00 | 0.00 | - | 2 | 6 | 29.60% |
| RUT240621C01850000 | 2024-04-25 10:59AM EDT | 2024-06-21 | 148.69 | 176.40 | 180.00 | 0.00 | - | 2 | 1,158 | 27.50% |
| RUTW240628C01850000 | 2024-03-21 3:17PM EDT | 2024-06-28 | 289.39 | 145.00 | 147.30 | 0.00 | - | 3 | 20 | 0.00% |
| RUTW240731C01850000 | 2024-02-22 10:39AM EDT | 2024-07-31 | 232.00 | 267.90 | 272.50 | 0.00 | - | 1 | 0 | 47.52% |
| RUT240920C01850000 | 2024-02-15 3:22PM EDT | 2024-09-20 | 298.30 | 264.40 | 267.50 | 0.00 | - | 32 | 392 | 37.31% |
| RUTW240930C01850000 | 2024-02-15 1:45PM EDT | 2024-09-30 | 284.30 | 266.80 | 270.30 | 0.00 | - | 2 | 1 | 36.69% |
| RUT241220C01850000 | 2024-04-09 2:23PM EDT | 2024-12-20 | 325.76 | 256.70 | 259.30 | 0.00 | - | 1 | 1,307 | 27.91% |
| RUT250620C01850000 | 2023-11-09 5:00PM EDT | 2025-06-20 | 137.90 | 247.80 | 263.50 | 0.00 | - | - | 3 | 21.55% |
| RUT251219C01850000 | 2023-11-13 4:48PM EDT | 2025-12-19 | 183.20 | 331.40 | 354.80 | 0.00 | - | 3 | 235 | 27.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240429P01850000 | 2024-04-16 9:37AM EDT | 2024-04-29 | 6.32 | 0.00 | 0.10 | 0.00 | - | - | 10 | 34.08% |
| RUTW240430P01850000 | 2024-04-25 12:29PM EDT | 2024-04-30 | 0.40 | 0.00 | 0.10 | 0.00 | - | 11 | 1,116 | 29.49% |
| RUTW240501P01850000 | 2024-04-24 9:51AM EDT | 2024-05-01 | 0.76 | 0.05 | 0.30 | 0.00 | - | 1 | 16 | 30.18% |
| RUTW240502P01850000 | 2024-04-25 1:49PM EDT | 2024-05-02 | 1.01 | 0.15 | 0.40 | 0.00 | - | 1 | 4 | 28.66% |
| RUTW240503P01850000 | 2024-04-26 2:18PM EDT | 2024-05-03 | 0.62 | 0.40 | 0.60 | -1.20 | -65.93% | 117 | 1,338 | 28.19% |
| RUTW240506P01850000 | 2024-04-23 10:25AM EDT | 2024-05-06 | 2.71 | 0.60 | 0.80 | 0.00 | - | 1 | 0 | 24.70% |
| RUTW240510P01850000 | 2024-04-26 4:14PM EDT | 2024-05-10 | 1.61 | 1.50 | 1.75 | -2.51 | -60.92% | 89 | 205 | 24.04% |
| RUT240517P01850000 | 2024-04-26 3:42PM EDT | 2024-05-17 | 3.62 | 3.40 | 3.70 | -3.18 | -46.76% | 106 | 751 | 23.10% |
| RUTW240524P01850000 | 2024-04-26 1:09PM EDT | 2024-05-24 | 6.15 | 5.50 | 6.00 | -5.75 | -48.32% | 19 | 98 | 22.66% |
| RUTW240531P01850000 | 2024-04-26 1:52PM EDT | 2024-05-31 | 7.81 | 7.40 | 7.90 | -3.88 | -33.19% | 6 | 112 | 21.93% |
| RUT240621P01850000 | 2024-04-26 10:36AM EDT | 2024-06-21 | 15.71 | 14.70 | 15.20 | -4.29 | -21.45% | 63 | 5,349 | 21.51% |
| RUTW240628P01850000 | 2024-04-26 4:08PM EDT | 2024-06-28 | 17.00 | 16.90 | 17.60 | -5.36 | -23.97% | 6 | 68 | 21.43% |
| RUT240719P01850000 | 2024-04-24 3:50PM EDT | 2024-07-19 | 25.10 | 22.00 | 22.50 | 0.00 | - | 1 | 301 | 20.46% |
| RUTW240731P01850000 | 2024-04-17 12:04PM EDT | 2024-07-31 | 43.82 | 24.90 | 26.10 | 0.00 | - | 2 | 34 | 20.38% |
| RUTW240830P01850000 | 2024-04-22 2:40PM EDT | 2024-08-30 | 42.37 | 32.10 | 33.50 | 0.00 | - | 2 | 9 | 19.91% |
| RUT240920P01850000 | 2024-04-24 4:01PM EDT | 2024-09-20 | 40.90 | 37.10 | 38.10 | 0.00 | - | 100 | 1,698 | 19.61% |
| RUTW240930P01850000 | 2024-04-15 11:48AM EDT | 2024-09-30 | 49.85 | 39.20 | 40.50 | 0.00 | - | 1 | 3 | 19.55% |
| RUT241220P01850000 | 2024-04-26 3:39PM EDT | 2024-12-20 | 58.40 | 58.00 | 59.20 | -6.55 | -10.08% | 16 | 2,477 | 19.41% |
| RUTW241231P01850000 | 2024-04-11 2:49PM EDT | 2024-12-31 | 57.80 | 58.40 | 61.10 | 0.00 | - | 1 | 42 | 19.32% |
| RUT250321P01850000 | 2024-04-05 2:03PM EDT | 2025-03-21 | 66.38 | 69.80 | 72.80 | 0.00 | - | 50 | 50 | 18.61% |
| RUT250620P01850000 | 2024-03-14 9:56AM EDT | 2025-06-20 | 81.32 | 88.50 | 91.90 | 0.00 | - | 1 | 126 | 19.01% |
| RUT251219P01850000 | 2024-04-09 10:20AM EDT | 2025-12-19 | 94.80 | 85.40 | 125.40 | 0.00 | - | 232 | 1,325 | 19.52% |
© 2024 Yahoo. Todos los derechos reservados.