Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:30PM EDT
Golpe:1960.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240429C01960000 | 2024-04-26 12:56PM EDT | 2024-04-29 | 45.15 | 41.20 | 45.70 | +14.05 | +45.18% | 2 | 16 | 29.20% |
| RUTW240430C01960000 | 2024-04-22 9:51AM EDT | 2024-04-30 | 25.80 | 42.40 | 47.10 | 0.00 | - | 1 | 4 | 26.84% |
| RUTW240502C01960000 | 2024-04-25 9:57AM EDT | 2024-05-02 | 27.06 | 49.70 | 51.70 | 0.00 | - | 1 | 4 | 27.41% |
| RUTW240503C01960000 | 2024-04-26 2:10PM EDT | 2024-05-03 | 54.89 | 52.30 | 54.10 | +25.34 | +85.75% | 3 | 5 | 27.91% |
| RUTW240510C01960000 | 2024-04-26 9:55AM EDT | 2024-05-10 | 60.80 | 59.40 | 61.10 | +6.13 | +11.21% | 25 | 14 | 24.34% |
| RUT240517C01960000 | 2024-04-26 3:27PM EDT | 2024-05-17 | 66.85 | 66.20 | 67.70 | +12.76 | +23.59% | 18 | 74 | 23.52% |
| RUTW240524C01960000 | 2024-04-23 12:36PM EDT | 2024-05-24 | 78.59 | 73.00 | 74.60 | 0.00 | - | 1 | 13 | 23.66% |
| RUTW240531C01960000 | 2024-04-26 3:45PM EDT | 2024-05-31 | 77.62 | 77.70 | 79.30 | +16.52 | +27.04% | 8 | 45 | 23.14% |
| RUT240621C01960000 | 2024-04-26 10:21AM EDT | 2024-06-21 | 88.80 | 92.80 | 94.20 | +7.25 | +8.89% | 2 | 617 | 23.22% |
| RUTW240628C01960000 | 2024-04-26 1:59PM EDT | 2024-06-28 | 98.96 | 97.00 | 98.80 | +13.56 | +15.88% | 1 | 55 | 23.32% |
| RUTW240731C01960000 | 2024-04-16 12:02PM EDT | 2024-07-31 | 105.73 | 115.50 | 117.70 | 0.00 | - | - | 2 | 23.63% |
| RUTW240830C01960000 | 2024-04-16 3:18PM EDT | 2024-08-30 | 123.60 | 130.90 | 133.50 | 0.00 | - | - | 1 | 24.07% |
| RUT240920C01960000 | 2024-02-16 3:26PM EDT | 2024-09-20 | 210.95 | 184.10 | 186.70 | 0.00 | - | 22 | 25 | 33.03% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240429P01960000 | 2024-04-26 3:47PM EDT | 2024-04-29 | 0.36 | 0.15 | 0.35 | -8.44 | -95.91% | 16 | 25 | 16.05% |
| RUTW240430P01960000 | 2024-04-26 2:51PM EDT | 2024-04-30 | 1.36 | 1.15 | 1.45 | -9.45 | -87.42% | 20 | 174 | 17.92% |
| RUTW240501P01960000 | 2024-04-26 11:29AM EDT | 2024-05-01 | 8.00 | 4.50 | 4.90 | -15.11 | -65.38% | 3 | 10 | 22.89% |
| RUTW240502P01960000 | 2024-04-26 12:31PM EDT | 2024-05-02 | 7.62 | 5.90 | 6.40 | -10.78 | -58.59% | 1 | 8 | 22.78% |
| RUTW240503P01960000 | 2024-04-26 3:45PM EDT | 2024-05-03 | 8.87 | 8.30 | 8.70 | -17.21 | -65.99% | 18 | 116 | 23.79% |
| RUTW240506P01960000 | 2024-04-26 2:42PM EDT | 2024-05-06 | 10.11 | 9.60 | 10.10 | -14.39 | -58.73% | 2 | 8 | 20.84% |
| RUTW240510P01960000 | 2024-04-26 4:09PM EDT | 2024-05-10 | 13.94 | 13.90 | 14.40 | -12.22 | -46.71% | 16 | 6,028 | 20.77% |
| RUT240517P01960000 | 2024-04-26 3:43PM EDT | 2024-05-17 | 20.18 | 19.70 | 20.20 | -17.32 | -46.19% | 3 | 267 | 20.29% |
| RUTW240524P01960000 | 2024-04-26 1:04PM EDT | 2024-05-24 | 25.26 | 24.30 | 25.10 | -8.65 | -25.51% | 2 | 54 | 19.95% |
| RUTW240531P01960000 | 2024-04-25 2:47PM EDT | 2024-05-31 | 40.87 | 27.80 | 28.60 | 0.00 | - | 10 | 171 | 19.34% |
| RUT240621P01960000 | 2024-04-26 3:47PM EDT | 2024-06-21 | 39.55 | 38.80 | 39.40 | -9.87 | -19.97% | 45 | 935 | 18.91% |
| RUTW240628P01960000 | 2024-04-26 2:32PM EDT | 2024-06-28 | 43.18 | 41.70 | 42.80 | -9.40 | -17.88% | 55 | 165 | 18.90% |
| RUT240719P01960000 | 2024-04-19 2:39PM EDT | 2024-07-19 | 85.50 | 48.60 | 49.50 | 0.00 | - | 42 | 42 | 18.18% |
| RUTW240731P01960000 | 2024-04-25 10:08AM EDT | 2024-07-31 | 72.97 | 52.30 | 54.00 | 0.00 | - | 2 | 23 | 18.14% |
| RUT240920P01960000 | 2024-04-23 10:54AM EDT | 2024-09-20 | 72.00 | 66.40 | 67.50 | 0.00 | - | 10 | 39 | 17.40% |
| RUTW240930P01960000 | 2024-04-03 12:31PM EDT | 2024-09-30 | 54.60 | 69.00 | 70.70 | 0.00 | - | 1 | 1 | 17.47% |
| RUTW241231P01960000 | 2024-01-08 1:54PM EDT | 2024-12-31 | 123.20 | 119.00 | 125.00 | 0.00 | - | 1 | 0 | 22.31% |
| RUTW250331P01960000 | 2024-04-15 3:19PM EDT | 2025-03-31 | 126.80 | 103.50 | 107.60 | 0.00 | - | 1 | 1 | 16.80% |
© 2024 Yahoo. Todos los derechos reservados.