Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:30PM EDT
Golpe:2100.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240429C02100000 | 2024-04-26 4:08PM EDT | 2024-04-29 | 0.05 | 0.00 | 0.10 | -0.22 | -81.48% | 10 | 8 | 26.56% |
| RUTW240430C02100000 | 2024-04-26 3:45PM EDT | 2024-04-30 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 8 | 652 | 21.68% |
| RUTW240501C02100000 | 2024-04-24 1:47PM EDT | 2024-05-01 | 0.84 | 0.20 | 0.40 | 0.00 | - | 12 | 17 | 22.68% |
| RUTW240502C02100000 | 2024-04-25 9:42AM EDT | 2024-05-02 | 0.50 | 0.50 | 0.75 | 0.00 | - | 14 | 35 | 22.53% |
| RUTW240503C02100000 | 2024-04-26 3:35PM EDT | 2024-05-03 | 1.35 | 1.15 | 1.45 | +0.20 | +17.39% | 62 | 75 | 23.39% |
| RUTW240510C02100000 | 2024-04-26 12:43PM EDT | 2024-05-10 | 4.50 | 3.70 | 4.00 | +1.14 | +33.93% | 17 | 40 | 20.31% |
| RUT240517C02100000 | 2024-04-26 3:46PM EDT | 2024-05-17 | 7.45 | 7.50 | 7.90 | +2.37 | +46.65% | 265 | 515 | 20.19% |
| RUTW240524C02100000 | 2024-04-26 2:53PM EDT | 2024-05-24 | 12.28 | 11.50 | 12.10 | +0.42 | +3.54% | 2 | 79 | 20.30% |
| RUTW240531C02100000 | 2024-04-26 2:45PM EDT | 2024-05-31 | 15.60 | 14.60 | 15.30 | +5.10 | +48.57% | 4 | 182 | 19.89% |
| RUT240621C02100000 | 2024-04-26 3:09PM EDT | 2024-06-21 | 27.60 | 26.80 | 27.40 | +5.60 | +25.45% | 149 | 10,140 | 20.47% |
| RUTW240628C02100000 | 2024-04-26 2:38PM EDT | 2024-06-28 | 31.35 | 30.60 | 31.50 | +8.65 | +38.11% | 2 | 175 | 20.71% |
| RUTW240731C02100000 | 2024-04-25 3:56PM EDT | 2024-07-31 | 41.07 | 46.20 | 47.80 | 0.00 | - | 1 | 163 | 21.16% |
| RUTW240830C02100000 | 2024-04-26 3:34PM EDT | 2024-08-30 | 59.70 | 59.60 | 61.70 | +13.04 | +27.95% | 16 | 12 | 21.61% |
| RUT240920C02100000 | 2024-04-26 10:14AM EDT | 2024-09-20 | 69.65 | 68.70 | 69.90 | +4.15 | +6.34% | 16 | 4,324 | 21.69% |
| RUTW240930C02100000 | 2024-04-16 11:49AM EDT | 2024-09-30 | 68.50 | 71.80 | 73.40 | 0.00 | - | 2 | 46 | 21.68% |
| RUT241220C02100000 | 2024-04-24 3:18PM EDT | 2024-12-20 | 104.60 | 108.50 | 110.20 | 0.00 | - | 20 | 5,276 | 23.43% |
| RUTW241231C02100000 | 2024-04-15 3:41PM EDT | 2024-12-31 | 109.30 | 110.70 | 114.50 | 0.00 | - | 2 | 33 | 23.56% |
| RUT250321C02100000 | 2024-04-12 2:31PM EDT | 2025-03-21 | 150.00 | 138.40 | 143.40 | 0.00 | - | 5 | 441 | 24.33% |
| RUT250620C02100000 | 2024-04-26 9:38AM EDT | 2025-06-20 | 162.00 | 144.20 | 184.20 | -8.50 | -4.99% | 1 | 235 | 26.30% |
| RUT251219C02100000 | 2024-04-26 12:37PM EDT | 2025-12-19 | 222.30 | 196.40 | 236.40 | +0.19 | +0.09% | 1 | 814 | 27.05% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240430P02100000 | 2024-04-25 12:54PM EDT | 2024-04-30 | 126.37 | 94.20 | 99.10 | 0.00 | - | 1 | 120 | 31.28% |
| RUTW240503P02100000 | 2024-04-18 2:28PM EDT | 2024-05-03 | 152.82 | 94.60 | 98.60 | 0.00 | - | 1 | 63 | 19.80% |
| RUTW240510P02100000 | 2024-04-23 10:14AM EDT | 2024-05-10 | 106.03 | 95.80 | 99.40 | 0.00 | - | 3 | 19 | 15.79% |
| RUT240517P02100000 | 2024-04-26 1:38PM EDT | 2024-05-17 | 99.37 | 98.70 | 101.80 | +0.41 | +0.41% | 5 | 559 | 16.15% |
| RUTW240524P02100000 | 2024-04-23 10:37AM EDT | 2024-05-24 | 107.80 | 100.90 | 103.10 | 0.00 | - | 5 | 61 | 15.12% |
| RUTW240531P02100000 | 2024-04-26 10:20AM EDT | 2024-05-31 | 106.82 | 102.80 | 104.90 | -9.65 | -8.29% | 6 | 106 | 14.81% |
| RUT240621P02100000 | 2024-04-26 1:31PM EDT | 2024-06-21 | 111.15 | 110.70 | 112.20 | -30.27 | -21.40% | 17 | 10,321 | 15.17% |
| RUTW240628P02100000 | 2024-04-15 2:44PM EDT | 2024-06-28 | 139.83 | 113.10 | 114.80 | 0.00 | - | 8 | 36 | 15.34% |
| RUTW240731P02100000 | 2024-04-17 11:04AM EDT | 2024-07-31 | 148.60 | 120.40 | 122.70 | 0.00 | - | 24 | 23 | 14.80% |
| RUTW240830P02100000 | 2024-04-11 9:45AM EDT | 2024-08-30 | 120.63 | 126.10 | 128.70 | 0.00 | - | - | 6 | 14.41% |
| RUT240920P02100000 | 2024-04-15 2:44PM EDT | 2024-09-20 | 155.08 | 130.80 | 132.30 | 0.00 | - | 8 | 1,776 | 14.14% |
| RUTW240930P02100000 | 2024-04-12 12:30PM EDT | 2024-09-30 | 136.50 | 133.10 | 135.20 | 0.00 | - | 1 | 271 | 14.31% |
| RUT241220P02100000 | 2024-04-26 2:37PM EDT | 2024-12-20 | 150.90 | 150.30 | 152.20 | -18.30 | -10.82% | 57 | 6,520 | 14.48% |
| RUTW241231P02100000 | 2024-04-12 2:54PM EDT | 2024-12-31 | 161.27 | 150.40 | 153.80 | 0.00 | - | 2 | 17 | 14.41% |
| RUT250321P02100000 | 2024-04-23 10:18AM EDT | 2025-03-21 | 167.00 | 159.00 | 163.40 | 0.00 | - | 3 | 685 | 13.87% |
| RUT250620P02100000 | 2024-02-16 11:09AM EDT | 2025-06-20 | 174.87 | 158.10 | 169.50 | 0.00 | - | 289 | 289 | 13.02% |
| RUT251219P02100000 | 2024-04-01 2:37PM EDT | 2025-12-19 | 161.42 | 174.90 | 214.90 | 0.00 | - | 420 | 601 | 15.40% |
© 2024 Yahoo. Todos los derechos reservados.