Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:30PM EDT
Golpe:2050.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240429C02050000 | 2024-04-26 3:55PM EDT | 2024-04-29 | 0.10 | 0.00 | 0.15 | -0.22 | -68.75% | 51 | 55 | 15.28% |
| RUTW240430C02050000 | 2024-04-26 3:45PM EDT | 2024-04-30 | 0.58 | 0.50 | 0.70 | -0.28 | -32.56% | 14 | 320 | 16.35% |
| RUTW240501C02050000 | 2024-04-26 3:32PM EDT | 2024-05-01 | 3.65 | 3.30 | 3.70 | +1.15 | +46.00% | 21 | 31 | 22.04% |
| RUTW240503C02050000 | 2024-04-26 3:33PM EDT | 2024-05-03 | 7.44 | 7.10 | 7.60 | +2.92 | +64.60% | 19 | 45 | 23.61% |
| RUTW240510C02050000 | 2024-04-26 12:43PM EDT | 2024-05-10 | 14.38 | 13.20 | 13.70 | +0.67 | +4.89% | 1 | 18 | 21.09% |
| RUT240517C02050000 | 2024-04-26 3:17PM EDT | 2024-05-17 | 20.25 | 19.70 | 20.20 | +4.40 | +27.76% | 3 | 370 | 20.97% |
| RUTW240524C02050000 | 2024-04-26 4:08PM EDT | 2024-05-24 | 26.04 | 25.50 | 26.20 | +7.99 | +44.27% | 4 | 28 | 21.06% |
| RUTW240531C02050000 | 2024-04-26 3:17PM EDT | 2024-05-31 | 30.39 | 29.70 | 30.60 | +10.50 | +52.79% | 2 | 115 | 20.70% |
| RUT240621C02050000 | 2024-04-26 2:49PM EDT | 2024-06-21 | 45.21 | 44.40 | 45.00 | +7.24 | +19.07% | 13 | 15,182 | 21.12% |
| RUTW240628C02050000 | 2024-04-24 3:55PM EDT | 2024-06-28 | 48.37 | 48.60 | 49.70 | 0.00 | - | 2 | 192 | 21.36% |
| RUTW240731C02050000 | 2024-04-15 2:13PM EDT | 2024-07-31 | 67.15 | 66.20 | 67.80 | 0.00 | - | 1 | 0 | 21.78% |
| RUTW240830C02050000 | 2024-04-03 3:18PM EDT | 2024-08-30 | 137.00 | 80.90 | 83.00 | 0.00 | - | 1 | 6 | 22.27% |
| RUT240920C02050000 | 2024-04-26 9:53AM EDT | 2024-09-20 | 89.90 | 90.60 | 91.80 | +5.24 | +6.19% | 10 | 2,585 | 22.35% |
| RUTW240930C02050000 | 2024-04-18 2:14PM EDT | 2024-09-30 | 76.54 | 94.00 | 95.70 | 0.00 | - | 1 | 3 | 22.37% |
| RUT241220C02050000 | 2024-04-25 12:07PM EDT | 2024-12-20 | 118.30 | 132.40 | 134.20 | 0.00 | - | 10 | 1,182 | 24.14% |
| RUTW241231C02050000 | 2024-02-16 1:16PM EDT | 2024-12-31 | 189.95 | 169.10 | 176.40 | 0.00 | - | 1 | 1 | 30.01% |
| RUT250321C02050000 | 2024-04-10 1:01PM EDT | 2025-03-21 | 192.55 | 163.10 | 168.40 | 0.00 | - | - | 50 | 25.04% |
| RUT250620C02050000 | 2024-03-21 9:55AM EDT | 2025-06-20 | 262.61 | 168.50 | 174.00 | 0.00 | - | 15 | 54 | 22.80% |
| RUT251219C02050000 | 2024-03-15 3:53PM EDT | 2025-12-19 | 278.87 | 254.20 | 259.70 | 0.00 | - | 76 | 147 | 27.42% |
| RUT261218C02050000 | 2024-02-06 2:50PM EDT | 2026-12-18 | 301.74 | 381.00 | 405.00 | 0.00 | - | - | 350 | 32.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240429P02050000 | 2024-04-26 3:44PM EDT | 2024-04-29 | 49.00 | 44.80 | 49.20 | -29.15 | -37.30% | 3 | 5 | 22.61% |
| RUTW240430P02050000 | 2024-04-26 1:39PM EDT | 2024-04-30 | 46.55 | 44.90 | 49.70 | -30.51 | -39.59% | 8 | 118 | 20.17% |
| RUTW240503P02050000 | 2024-04-22 3:04PM EDT | 2024-05-03 | 57.07 | 51.60 | 53.50 | -21.33 | -27.21% | 1 | 84 | 20.74% |
| RUTW240510P02050000 | 2024-04-23 2:05PM EDT | 2024-05-10 | 58.17 | 56.20 | 57.90 | 0.00 | - | 4 | 15 | 18.03% |
| RUT240517P02050000 | 2024-04-26 1:38PM EDT | 2024-05-17 | 62.14 | 61.80 | 63.30 | -18.38 | -22.83% | 10 | 1,633 | 18.01% |
| RUTW240524P02050000 | 2024-04-26 2:37PM EDT | 2024-05-24 | 66.84 | 65.60 | 67.00 | -27.57 | -29.20% | 10 | 15 | 17.44% |
| RUTW240531P02050000 | 2024-04-25 1:58PM EDT | 2024-05-31 | 87.17 | 68.60 | 70.00 | 0.00 | - | 49 | 291 | 16.90% |
| RUT240621P02050000 | 2024-04-26 3:19PM EDT | 2024-06-21 | 79.11 | 79.10 | 80.10 | -15.98 | -16.81% | 5 | 14,255 | 16.79% |
| RUTW240628P02050000 | 2024-04-25 10:12AM EDT | 2024-06-28 | 109.02 | 81.80 | 83.20 | 0.00 | - | 4 | 17 | 16.81% |
| RUTW240731P02050000 | 2024-04-25 10:14AM EDT | 2024-07-31 | 116.60 | 91.30 | 93.30 | 0.00 | - | 2 | 16 | 16.16% |
| RUTW240830P02050000 | 2024-04-02 2:00PM EDT | 2024-08-30 | 84.38 | 98.60 | 100.90 | 0.00 | - | 70 | 72 | 15.76% |
| RUT240920P02050000 | 2024-04-17 10:31AM EDT | 2024-09-20 | 129.94 | 104.10 | 105.30 | 0.00 | - | 2 | 3,686 | 15.47% |
| RUTW240930P02050000 | 2024-04-12 10:07AM EDT | 2024-09-30 | 107.42 | 106.60 | 108.30 | 0.00 | - | 2 | 2 | 15.55% |
| RUT241220P02050000 | 2024-04-26 3:31PM EDT | 2024-12-20 | 126.40 | 126.00 | 127.80 | -2.60 | -2.02% | 4 | 2,421 | 15.69% |
| RUTW241231P02050000 | 2024-04-02 12:14PM EDT | 2024-12-31 | 112.71 | 125.90 | 129.60 | 0.00 | - | 1 | 12 | 15.61% |
| RUT250321P02050000 | 2024-04-09 12:32PM EDT | 2025-03-21 | 118.10 | 136.40 | 140.50 | 0.00 | - | - | 125 | 15.03% |
| RUT250620P02050000 | 2024-03-26 10:48AM EDT | 2025-06-20 | 128.00 | 167.00 | 170.10 | 0.00 | - | 10 | 187 | 16.76% |
| RUT251219P02050000 | 2024-03-25 10:31AM EDT | 2025-12-19 | 149.34 | 172.10 | 177.10 | 0.00 | - | 200 | 331 | 14.69% |
© 2024 Yahoo. Todos los derechos reservados.