Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:30PM EDT
Golpe:1950.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240429C01950000 | 2024-04-26 11:09AM EDT | 2024-04-29 | 47.38 | 51.10 | 55.60 | +2.89 | +6.50% | 20 | 47 | 33.42% |
| RUTW240430C01950000 | 2024-04-23 11:00AM EDT | 2024-04-30 | 58.79 | 51.80 | 56.60 | 0.00 | - | 1 | 10 | 29.64% |
| RUTW240502C01950000 | 2024-04-18 4:01PM EDT | 2024-05-02 | 34.11 | 56.70 | 61.00 | 0.00 | - | - | 10 | 29.84% |
| RUTW240503C01950000 | 2024-04-25 2:27PM EDT | 2024-05-03 | 45.47 | 59.20 | 62.70 | 0.00 | - | 4 | 43 | 29.43% |
| RUTW240510C01950000 | 2024-04-24 11:04AM EDT | 2024-05-10 | 61.50 | 66.90 | 68.70 | 0.00 | - | 5 | 32 | 24.90% |
| RUT240517C01950000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 74.40 | 73.40 | 75.00 | +12.50 | +20.19% | 228 | 7,642 | 23.96% |
| RUTW240524C01950000 | 2024-04-24 10:49AM EDT | 2024-05-24 | 77.77 | 80.10 | 81.70 | 0.00 | - | 1 | 21 | 24.06% |
| RUTW240531C01950000 | 2024-04-26 2:18PM EDT | 2024-05-31 | 86.06 | 84.60 | 86.30 | +18.81 | +27.97% | 1 | 35 | 23.50% |
| RUT240621C01950000 | 2024-04-26 11:10AM EDT | 2024-06-21 | 96.58 | 99.50 | 101.00 | -12.51 | -11.47% | 2 | 3,188 | 23.54% |
| RUTW240628C01950000 | 2024-04-23 9:45AM EDT | 2024-06-28 | 96.47 | 103.60 | 105.30 | 0.00 | - | 1 | 629 | 23.55% |
| RUT240719C01950000 | 2024-04-25 12:01PM EDT | 2024-07-19 | 96.40 | 115.60 | 117.30 | 0.00 | - | 4 | 144 | 23.65% |
| RUT240920C01950000 | 2024-04-23 2:50PM EDT | 2024-09-20 | 154.90 | 147.00 | 148.80 | 0.00 | - | 1 | 550 | 24.29% |
| RUTW240930C01950000 | 2024-04-19 11:49AM EDT | 2024-09-30 | 127.46 | 150.30 | 152.60 | 0.00 | - | 1 | 1 | 24.25% |
| RUT241220C01950000 | 2024-04-17 12:12PM EDT | 2024-12-20 | 171.05 | 189.10 | 191.30 | 0.00 | - | 300 | 1,340 | 25.85% |
| RUT250620C01950000 | 2024-04-26 1:12PM EDT | 2025-06-20 | 253.12 | 222.20 | 262.20 | +16.36 | +6.91% | 1 | 191 | 27.95% |
| RUT251219C01950000 | 2024-01-31 5:14PM EDT | 2025-12-19 | 274.30 | 354.00 | 378.00 | 0.00 | - | 145 | 999 | 35.02% |
| RUT261218C01950000 | 2024-04-22 11:15AM EDT | 2026-12-18 | 355.41 | 369.00 | 409.00 | 0.00 | - | 5 | 6 | 30.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240429P01950000 | 2024-04-26 4:00PM EDT | 2024-04-29 | 0.13 | 0.05 | 0.20 | -6.90 | -98.15% | 127 | 246 | 17.51% |
| RUTW240430P01950000 | 2024-04-26 1:29PM EDT | 2024-04-30 | 1.16 | 0.60 | 0.85 | -7.18 | -86.09% | 23 | 435 | 18.60% |
| RUTW240501P01950000 | 2024-04-26 11:49AM EDT | 2024-05-01 | 5.55 | 3.10 | 3.50 | -8.43 | -60.30% | 16 | 39 | 23.41% |
| RUTW240502P01950000 | 2024-04-26 11:22AM EDT | 2024-05-02 | 7.68 | 4.30 | 4.70 | -5.46 | -41.55% | 4 | 8 | 23.13% |
| RUTW240503P01950000 | 2024-04-26 3:45PM EDT | 2024-05-03 | 6.85 | 6.30 | 6.70 | -14.91 | -68.52% | 95 | 180 | 24.11% |
| RUTW240510P01950000 | 2024-04-26 3:05PM EDT | 2024-05-10 | 12.00 | 11.50 | 11.90 | -10.75 | -47.25% | 204 | 382 | 21.02% |
| RUT240517P01950000 | 2024-04-26 4:13PM EDT | 2024-05-17 | 17.30 | 16.90 | 17.40 | -10.25 | -37.21% | 114 | 2,933 | 20.52% |
| RUTW240524P01950000 | 2024-04-26 3:27PM EDT | 2024-05-24 | 21.92 | 21.50 | 22.20 | -10.08 | -31.50% | 16 | 102 | 20.21% |
| RUTW240531P01950000 | 2024-04-26 3:45PM EDT | 2024-05-31 | 25.50 | 24.90 | 25.60 | -9.80 | -27.76% | 7 | 167 | 19.58% |
| RUT240621P01950000 | 2024-04-26 2:09PM EDT | 2024-06-21 | 36.20 | 35.60 | 36.20 | -9.98 | -21.61% | 197 | 5,129 | 19.15% |
| RUTW240628P01950000 | 2024-04-26 1:21PM EDT | 2024-06-28 | 39.30 | 38.60 | 39.50 | -8.44 | -17.68% | 16 | 413 | 19.11% |
| RUT240719P01950000 | 2024-04-25 3:53PM EDT | 2024-07-19 | 55.70 | 45.30 | 46.20 | 0.00 | - | 4 | 243 | 18.40% |
| RUTW240731P01950000 | 2024-04-22 12:16PM EDT | 2024-07-31 | 70.14 | 49.00 | 50.50 | 0.00 | - | 10 | 56 | 18.31% |
| RUTW240830P01950000 | 2024-04-24 9:54AM EDT | 2024-08-30 | 59.97 | 57.40 | 59.20 | 0.00 | - | 4 | 16 | 17.92% |
| RUT240920P01950000 | 2024-04-26 1:20PM EDT | 2024-09-20 | 63.51 | 63.10 | 64.10 | -4.89 | -7.15% | 256 | 964 | 17.60% |
| RUTW240930P01950000 | 2024-04-25 9:34AM EDT | 2024-09-30 | 82.26 | 65.70 | 67.10 | 0.00 | - | 2 | 10 | 17.62% |
| RUT241220P01950000 | 2024-04-26 2:11PM EDT | 2024-12-20 | 86.80 | 86.50 | 88.00 | -7.20 | -7.66% | 7 | 1,559 | 17.67% |
| RUTW241231P01950000 | 2024-04-22 1:48PM EDT | 2024-12-31 | 103.00 | 86.80 | 89.90 | 0.00 | - | 6 | 22 | 17.57% |
| RUT250620P01950000 | 2024-04-18 1:21PM EDT | 2025-06-20 | 135.75 | 99.40 | 139.40 | 0.00 | - | 1 | 77 | 19.48% |
| RUT251219P01950000 | 2024-04-26 11:49AM EDT | 2025-12-19 | 135.00 | 123.00 | 163.00 | -16.38 | -10.82% | 2 | 1,055 | 18.63% |
© 2024 Yahoo. Todos los derechos reservados.