Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:30PM EDT
Golpe:2150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240430C02150000 | 2024-04-26 10:12AM EDT | 2024-04-30 | 0.05 | 0.00 | 0.10 | 0.00 | - | 12 | 410 | 30.86% |
| RUTW240502C02150000 | 2024-04-22 9:47AM EDT | 2024-05-02 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 25.95% |
| RUTW240503C02150000 | 2024-04-25 3:20PM EDT | 2024-05-03 | 0.24 | 0.15 | 0.35 | 0.00 | - | 3 | 738 | 25.51% |
| RUTW240510C02150000 | 2024-04-26 10:36AM EDT | 2024-05-10 | 1.33 | 0.95 | 1.20 | +0.51 | +62.20% | 1 | 144 | 21.08% |
| RUT240517C02150000 | 2024-04-26 3:56PM EDT | 2024-05-17 | 2.73 | 2.65 | 2.95 | +0.52 | +23.53% | 79 | 863 | 20.40% |
| RUTW240524C02150000 | 2024-04-26 3:55PM EDT | 2024-05-24 | 4.83 | 4.60 | 5.00 | -2.88 | -37.35% | 5 | 509 | 19.98% |
| RUTW240531C02150000 | 2024-04-26 4:00PM EDT | 2024-05-31 | 6.47 | 6.40 | 7.00 | -0.53 | -7.57% | 9 | 167 | 19.54% |
| RUT240621C02150000 | 2024-04-26 12:22PM EDT | 2024-06-21 | 15.45 | 14.90 | 15.40 | +3.65 | +30.93% | 5 | 5,278 | 19.89% |
| RUTW240628C02150000 | 2024-04-25 9:33AM EDT | 2024-06-28 | 14.21 | 17.80 | 18.60 | 0.00 | - | 1 | 41 | 20.13% |
| RUTW240731C02150000 | 2024-04-25 3:56PM EDT | 2024-07-31 | 27.57 | 31.00 | 32.50 | 0.00 | - | 1 | 121 | 20.66% |
| RUTW240830C02150000 | 2024-03-14 3:37PM EDT | 2024-08-30 | 67.70 | 53.20 | 55.50 | 0.00 | - | 3 | 3 | 23.67% |
| RUT240920C02150000 | 2024-04-26 1:20PM EDT | 2024-09-20 | 52.13 | 50.90 | 52.00 | +7.03 | +15.59% | 71 | 553 | 21.13% |
| RUTW240930C02150000 | 2024-02-16 1:09PM EDT | 2024-09-30 | 104.10 | 85.40 | 87.60 | 0.00 | - | 4 | 43 | 27.77% |
| RUT241220C02150000 | 2024-04-25 10:03AM EDT | 2024-12-20 | 71.92 | 87.70 | 89.40 | 0.00 | - | 61 | 2,214 | 22.82% |
| RUTW241231C02150000 | 2024-04-01 12:01PM EDT | 2024-12-31 | 151.14 | 89.80 | 92.80 | 0.00 | - | 18 | 20 | 22.85% |
| RUT250321C02150000 | 2024-04-04 2:55PM EDT | 2025-03-21 | 162.00 | 116.30 | 120.90 | 0.00 | - | 6 | 6 | 23.69% |
| RUT250620C02150000 | 2024-04-23 12:58PM EDT | 2025-06-20 | 151.14 | 127.00 | 167.00 | 0.00 | - | 200 | 208 | 26.41% |
| RUT251219C02150000 | 2024-02-07 2:42PM EDT | 2025-12-19 | 176.75 | 0.00 | 0.00 | 0.00 | - | 5 | 672 | 0.78% |
| RUT261218C02150000 | 2024-04-22 11:15AM EDT | 2026-12-18 | 257.41 | 267.50 | 307.50 | 0.00 | - | 5 | 6 | 28.23% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240430P02150000 | 2024-04-18 11:59AM EDT | 2024-04-30 | 182.36 | 144.20 | 149.10 | 0.00 | - | 1 | 34 | 43.21% |
| RUTW240503P02150000 | 2024-04-26 2:42PM EDT | 2024-05-03 | 144.13 | 143.50 | 147.60 | -70.21 | -32.76% | 1 | 30 | 0.00% |
| RUTW240510P02150000 | 2024-04-19 2:40PM EDT | 2024-05-10 | 213.02 | 142.70 | 146.60 | 0.00 | - | 1 | 32 | 0.00% |
| RUT240517P02150000 | 2024-04-19 2:06PM EDT | 2024-05-17 | 204.67 | 143.20 | 147.00 | 0.00 | - | 5 | 59 | 0.00% |
| RUTW240524P02150000 | 2024-04-11 2:33PM EDT | 2024-05-24 | 115.13 | 142.80 | 147.50 | 0.00 | - | - | 3 | 0.00% |
| RUTW240531P02150000 | 2024-04-16 10:33AM EDT | 2024-05-31 | 191.21 | 141.90 | 149.50 | 0.00 | - | 1 | 53 | 13.62% |
| RUT240621P02150000 | 2024-04-18 10:10AM EDT | 2024-06-21 | 190.15 | 148.10 | 150.10 | 0.00 | - | 5 | 1,390 | 11.46% |
| RUTW240628P02150000 | 2024-04-15 2:43PM EDT | 2024-06-28 | 176.91 | 149.60 | 151.90 | 0.00 | - | 3 | 78 | 12.41% |
| RUTW240731P02150000 | 2024-04-02 11:15AM EDT | 2024-07-31 | 122.15 | 154.20 | 156.90 | 0.00 | - | 3 | 3 | 12.59% |
| RUT240920P02150000 | 2024-04-25 9:53AM EDT | 2024-09-20 | 195.57 | 161.60 | 163.50 | 0.00 | - | 20 | 490 | 12.26% |
| RUTW240930P02150000 | 2024-04-22 1:11PM EDT | 2024-09-30 | 191.28 | 163.60 | 166.00 | 0.00 | - | 6 | 22 | 12.55% |
| RUT241220P02150000 | 2024-04-16 9:41AM EDT | 2024-12-20 | 211.75 | 177.50 | 179.70 | 0.00 | - | 1 | 383 | 12.95% |
| RUTW241231P02150000 | 2024-03-21 10:44AM EDT | 2024-12-31 | 134.60 | 214.90 | 219.90 | 0.00 | - | - | 10 | 19.53% |
| RUT250321P02150000 | 2024-04-17 10:56AM EDT | 2025-03-21 | 212.58 | 184.10 | 188.90 | 0.00 | - | - | 1 | 12.46% |
| RUT250620P02150000 | 2024-04-12 2:34PM EDT | 2025-06-20 | 203.35 | 192.90 | 232.90 | 0.00 | - | 2 | 7 | 16.64% |
| RUT251219P02150000 | 2024-04-23 3:31PM EDT | 2025-12-19 | 214.00 | 197.00 | 237.00 | 0.00 | - | 1 | 3,475 | 14.32% |
| RUT261218P02150000 | 2024-04-18 2:09PM EDT | 2026-12-18 | 260.37 | 216.10 | 256.10 | 0.00 | - | - | 350 | 12.84% |
© 2024 Yahoo. Todos los derechos reservados.