Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:30PM EDT
Golpe:1970.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240429C01970000 | 2024-04-26 2:38PM EDT | 2024-04-29 | 34.20 | 31.50 | 35.90 | +10.03 | +41.50% | 13 | 12 | 20.42% |
| RUTW240430C01970000 | 2024-04-25 11:21AM EDT | 2024-04-30 | 16.65 | 33.40 | 37.90 | 0.00 | - | 1 | 8 | 21.00% |
| RUTW240501C01970000 | 2024-04-26 2:33PM EDT | 2024-05-01 | 39.98 | 39.30 | 41.20 | +17.78 | +80.09% | 2 | 13 | 23.21% |
| RUTW240503C01970000 | 2024-04-26 1:32PM EDT | 2024-05-03 | 47.92 | 44.90 | 46.50 | +22.02 | +85.02% | 29 | 41 | 25.15% |
| RUTW240510C01970000 | 2024-04-25 1:38PM EDT | 2024-05-10 | 40.30 | 52.30 | 53.80 | 0.00 | - | 12 | 36 | 22.90% |
| RUT240517C01970000 | 2024-04-26 2:16PM EDT | 2024-05-17 | 61.00 | 59.40 | 60.70 | +14.10 | +30.06% | 2 | 100 | 22.53% |
| RUTW240531C01970000 | 2024-04-26 3:45PM EDT | 2024-05-31 | 70.94 | 71.10 | 72.70 | +11.09 | +18.53% | 9 | 56 | 22.51% |
| RUT240621C01970000 | 2024-04-25 3:58PM EDT | 2024-06-21 | 75.62 | 86.30 | 87.60 | 0.00 | - | 1 | 2,131 | 22.70% |
| RUTW240628C01970000 | 2024-04-25 9:31AM EDT | 2024-06-28 | 73.48 | 90.60 | 92.30 | 0.00 | - | 2 | 24 | 22.86% |
| RUTW240731C01970000 | 2024-04-16 2:21PM EDT | 2024-07-31 | 97.54 | 109.10 | 111.30 | 0.00 | - | 1 | 5 | 23.25% |
| RUT240920C01970000 | 2024-02-16 4:26PM EDT | 2024-09-20 | 197.24 | 177.50 | 180.00 | 0.00 | - | 6 | 7 | 32.57% |
| RUTW240930C01970000 | 2024-04-16 3:50PM EDT | 2024-09-30 | 131.00 | 137.80 | 139.90 | 0.00 | - | - | 2 | 23.73% |
| RUT250321C01970000 | 2024-04-16 10:33AM EDT | 2025-03-21 | 189.00 | 207.70 | 213.60 | 0.00 | - | - | 7 | 26.27% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240429P01970000 | 2024-04-26 4:04PM EDT | 2024-04-29 | 0.65 | 0.45 | 0.75 | -11.75 | -94.76% | 63 | 36 | 12.36% |
| RUTW240430P01970000 | 2024-04-26 2:51PM EDT | 2024-04-30 | 2.79 | 2.05 | 2.45 | -11.48 | -80.45% | 14 | 168 | 14.96% |
| RUTW240501P01970000 | 2024-04-24 12:01PM EDT | 2024-05-01 | 17.00 | 6.40 | 6.90 | 0.00 | - | 2 | 9 | 20.17% |
| RUTW240503P01970000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 10.94 | 10.70 | 11.20 | -13.09 | -54.47% | 5 | 87 | 21.75% |
| RUTW240506P01970000 | 2024-04-26 3:56PM EDT | 2024-05-06 | 12.99 | 12.10 | 12.70 | -6.20 | -32.31% | 2 | 6 | 19.51% |
| RUTW240510P01970000 | 2024-04-26 3:18PM EDT | 2024-05-10 | 17.02 | 16.60 | 17.20 | -13.98 | -45.10% | 17 | 246 | 19.71% |
| RUT240517P01970000 | 2024-04-26 4:14PM EDT | 2024-05-17 | 23.03 | 22.70 | 23.30 | -12.97 | -36.03% | 284 | 643 | 19.54% |
| RUTW240524P01970000 | 2024-04-26 12:11PM EDT | 2024-05-24 | 30.17 | 27.50 | 28.30 | -13.43 | -30.80% | 6 | 32 | 19.32% |
| RUTW240531P01970000 | 2024-04-24 1:11PM EDT | 2024-05-31 | 39.65 | 31.10 | 31.90 | 0.00 | - | 20 | 110 | 18.81% |
| RUT240621P01970000 | 2024-04-26 1:21PM EDT | 2024-06-21 | 42.71 | 42.20 | 42.80 | -11.13 | -20.67% | 1 | 2,591 | 18.50% |
| RUTW240628P01970000 | 2024-04-26 1:08PM EDT | 2024-06-28 | 46.45 | 45.10 | 46.10 | -11.78 | -20.23% | 50 | 389 | 18.47% |
| RUT240719P01970000 | 2024-04-26 3:39PM EDT | 2024-07-19 | 53.00 | 52.20 | 53.10 | -10.56 | -16.61% | 2 | 35 | 17.88% |
| RUTW240731P01970000 | 2024-04-25 10:08AM EDT | 2024-07-31 | 77.27 | 55.80 | 57.60 | 0.00 | - | 2 | 10 | 17.85% |
| RUTW240830P01970000 | 2024-04-24 9:54AM EDT | 2024-08-30 | 66.94 | 64.20 | 66.20 | 0.00 | - | 4 | 144 | 17.46% |
| RUT240920P01970000 | 2024-04-25 1:44PM EDT | 2024-09-20 | 82.10 | 70.00 | 71.10 | 0.00 | - | 4 | 2 | 17.15% |
| RUTW240930P01970000 | 2024-02-27 10:51AM EDT | 2024-09-30 | 76.10 | 45.10 | 46.60 | 0.00 | - | 1 | 1 | 11.80% |
| RUTW241231P01970000 | 2024-04-23 9:57AM EDT | 2024-12-31 | 102.50 | 93.80 | 97.00 | 0.00 | - | 6 | 6 | 17.18% |
© 2024 Yahoo. Todos los derechos reservados.