Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:30PM EDT
Golpe:1900.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240430C01900000 | 2024-04-23 11:00AM EDT | 2024-04-30 | 104.24 | 101.00 | 105.90 | 0.00 | - | 1 | 1 | 45.43% |
| RUTW240503C01900000 | 2024-04-22 9:42AM EDT | 2024-05-03 | 66.08 | 104.00 | 108.00 | 0.00 | - | 2 | 6 | 36.40% |
| RUTW240510C01900000 | 2024-04-24 11:29AM EDT | 2024-05-10 | 101.68 | 108.50 | 112.20 | 0.00 | - | 2 | 3 | 29.56% |
| RUT240517C01900000 | 2024-04-24 11:58AM EDT | 2024-05-17 | 103.17 | 113.10 | 116.50 | 0.00 | - | 85 | 67 | 27.29% |
| RUTW240524C01900000 | 2024-04-24 11:29AM EDT | 2024-05-24 | 112.35 | 117.90 | 122.30 | 0.00 | - | 6 | 17 | 27.15% |
| RUTW240531C01900000 | 2024-04-24 11:58AM EDT | 2024-05-31 | 112.82 | 120.10 | 127.30 | 0.00 | - | 79 | 36 | 26.84% |
| RUT240621C01900000 | 2024-04-26 11:09AM EDT | 2024-06-21 | 133.26 | 136.20 | 138.00 | -11.84 | -8.16% | 6 | 3,661 | 25.30% |
| RUTW240628C01900000 | 2024-04-15 11:18AM EDT | 2024-06-28 | 143.96 | 140.00 | 142.00 | 0.00 | - | 4 | 59 | 25.26% |
| RUTW240731C01900000 | 2024-04-26 11:09AM EDT | 2024-07-31 | 154.38 | 157.00 | 159.70 | -89.62 | -36.73% | 4 | 3 | 25.34% |
| RUT240920C01900000 | 2024-04-26 10:35AM EDT | 2024-09-20 | 181.73 | 181.00 | 183.10 | +26.73 | +17.25% | 2 | 521 | 25.53% |
| RUTW240930C01900000 | 2024-03-08 10:33AM EDT | 2024-09-30 | 291.95 | 241.90 | 245.20 | 0.00 | - | 1 | 3 | 37.40% |
| RUT241220C01900000 | 2024-04-17 1:15PM EDT | 2024-12-20 | 200.30 | 221.60 | 224.10 | 0.00 | - | 400 | 1,805 | 26.87% |
| RUTW241231C01900000 | 2024-03-28 1:24PM EDT | 2024-12-31 | 330.40 | 223.60 | 228.00 | 0.00 | - | 1 | 1 | 26.89% |
| RUT250620C01900000 | 2024-04-01 9:34AM EDT | 2025-06-20 | 377.06 | 258.00 | 298.00 | 0.00 | - | 6 | 8 | 29.33% |
| RUT251219C01900000 | 2024-02-14 11:13AM EDT | 2025-12-19 | 335.00 | 356.00 | 380.00 | 0.00 | - | 2 | 1,572 | 32.92% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240429P01900000 | 2024-04-25 3:24PM EDT | 2024-04-29 | 0.05 | 0.00 | 0.10 | -0.58 | -92.06% | 15 | 234 | 28.91% |
| RUTW240430P01900000 | 2024-04-25 10:34AM EDT | 2024-04-30 | 0.51 | 0.00 | 0.20 | -1.61 | -75.94% | 1 | 251 | 25.78% |
| RUTW240501P01900000 | 2024-04-25 10:11AM EDT | 2024-05-01 | 4.90 | 0.45 | 0.70 | 0.00 | - | 7 | 31 | 27.05% |
| RUTW240502P01900000 | 2024-04-26 3:54PM EDT | 2024-05-02 | 0.95 | 0.80 | 1.05 | -2.85 | -75.00% | 14 | 20 | 26.06% |
| RUTW240503P01900000 | 2024-04-26 3:11PM EDT | 2024-05-03 | 1.69 | 1.45 | 1.70 | -3.74 | -68.88% | 95 | 383 | 26.25% |
| RUTW240506P01900000 | 2024-04-26 2:03PM EDT | 2024-05-06 | 2.44 | 1.95 | 2.25 | -5.12 | -67.72% | 11 | 8 | 22.83% |
| RUTW240510P01900000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 4.45 | 4.20 | 4.50 | -8.17 | -64.74% | 22 | 55 | 22.71% |
| RUT240517P01900000 | 2024-04-26 4:14PM EDT | 2024-05-17 | 7.95 | 7.70 | 8.10 | -6.97 | -46.72% | 45 | 3,035 | 21.98% |
| RUTW240524P01900000 | 2024-04-26 2:40PM EDT | 2024-05-24 | 11.48 | 11.10 | 11.60 | -6.82 | -37.27% | 305 | 38 | 21.52% |
| RUTW240531P01900000 | 2024-04-26 4:00PM EDT | 2024-05-31 | 14.00 | 13.70 | 14.30 | -6.70 | -32.37% | 38 | 176 | 20.82% |
| RUT240621P01900000 | 2024-04-26 3:47PM EDT | 2024-06-21 | 23.55 | 23.00 | 23.40 | -6.86 | -22.56% | 60 | 8,526 | 20.33% |
| RUTW240628P01900000 | 2024-04-26 4:08PM EDT | 2024-06-28 | 25.75 | 25.70 | 26.50 | -7.46 | -22.46% | 11 | 235 | 20.34% |
| RUT240719P01900000 | 2024-04-26 3:24PM EDT | 2024-07-19 | 31.72 | 31.70 | 32.50 | -8.13 | -20.40% | 23 | 647 | 19.51% |
| RUTW240731P01900000 | 2024-04-23 9:45AM EDT | 2024-07-31 | 45.78 | 35.10 | 36.50 | 0.00 | - | 2 | 123 | 19.41% |
| RUTW240830P01900000 | 2024-04-02 9:31AM EDT | 2024-08-30 | 36.00 | 43.00 | 44.60 | 0.00 | - | 1 | 3 | 18.94% |
| RUT240920P01900000 | 2024-04-26 12:00PM EDT | 2024-09-20 | 50.68 | 48.40 | 49.50 | -6.12 | -10.77% | 500 | 3,243 | 18.63% |
| RUTW240930P01900000 | 2024-04-25 9:54AM EDT | 2024-09-30 | 68.65 | 50.80 | 52.30 | 0.00 | - | 3 | 28 | 18.63% |
| RUT241220P01900000 | 2024-04-25 3:21PM EDT | 2024-12-20 | 77.45 | 71.00 | 72.40 | 0.00 | - | 2 | 3,848 | 18.58% |
| RUTW241231P01900000 | 2024-04-26 12:10PM EDT | 2024-12-31 | 74.30 | 71.50 | 74.20 | -7.70 | -9.39% | 1 | 14 | 18.46% |
| RUT250321P01900000 | 2024-04-26 12:00PM EDT | 2025-03-21 | 86.90 | 83.10 | 86.30 | -3.78 | -4.17% | 750 | 20 | 17.79% |
| RUT250620P01900000 | 2024-04-23 10:07AM EDT | 2025-06-20 | 103.16 | 82.20 | 122.20 | 0.00 | - | 1 | 1,369 | 20.24% |
| RUT251219P01900000 | 2024-04-26 9:39AM EDT | 2025-12-19 | 120.40 | 107.90 | 147.90 | -14.25 | -10.58% | 2 | 3,054 | 19.56% |
| RUT261218P01900000 | 2024-04-17 3:40PM EDT | 2026-12-18 | 165.40 | 119.80 | 159.80 | 0.00 | - | 230 | 310 | 16.41% |
© 2024 Yahoo. Todos los derechos reservados.