Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:30PM EDT
Golpe:2200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240430C02200000 | 2024-04-19 3:39PM EDT | 2024-04-30 | 0.10 | 0.00 | 0.10 | 0.00 | - | 12 | 6,002 | 34.28% |
| RUTW240503C02200000 | 2024-04-26 2:45PM EDT | 2024-05-03 | 0.10 | 0.00 | 0.20 | -0.08 | -44.44% | 6 | 502 | 27.98% |
| RUTW240510C02200000 | 2024-04-25 1:30PM EDT | 2024-05-10 | 0.30 | 0.30 | 0.50 | 0.00 | - | 10 | 36 | 22.29% |
| RUT240517C02200000 | 2024-04-26 3:36PM EDT | 2024-05-17 | 1.25 | 1.05 | 1.25 | +0.47 | +60.26% | 481 | 2,811 | 20.98% |
| RUTW240524C02200000 | 2024-04-26 3:21PM EDT | 2024-05-24 | 2.07 | 1.90 | 2.20 | +0.08 | +4.02% | 415 | 63 | 20.16% |
| RUTW240531C02200000 | 2024-04-26 3:43PM EDT | 2024-05-31 | 2.96 | 2.80 | 3.20 | +0.89 | +43.00% | 35 | 608 | 19.47% |
| RUT240621C02200000 | 2024-04-26 12:34PM EDT | 2024-06-21 | 8.50 | 7.80 | 8.20 | +2.30 | +37.10% | 2 | 5,361 | 19.39% |
| RUTW240628C02200000 | 2024-04-25 11:01AM EDT | 2024-06-28 | 10.74 | 9.80 | 10.40 | +3.24 | +43.20% | 8 | 1,129 | 19.58% |
| RUT240719C02200000 | 2024-04-26 1:07PM EDT | 2024-07-19 | 16.95 | 16.30 | 17.00 | +2.10 | +14.14% | 2 | 5 | 19.87% |
| RUTW240731C02200000 | 2024-04-22 2:42PM EDT | 2024-07-31 | 18.93 | 19.90 | 21.30 | 0.00 | - | 183 | 345 | 20.16% |
| RUTW240830C02200000 | 2024-04-11 11:12AM EDT | 2024-08-30 | 45.41 | 29.80 | 31.50 | 0.00 | - | 5 | 250 | 20.56% |
| RUT240920C02200000 | 2024-04-26 12:00PM EDT | 2024-09-20 | 36.64 | 36.80 | 37.80 | -3.23 | -8.10% | 500 | 5,298 | 20.61% |
| RUTW240930C02200000 | 2024-04-19 9:59AM EDT | 2024-09-30 | 34.55 | 39.40 | 40.80 | 0.00 | - | 1 | 64 | 20.64% |
| RUT241220C02200000 | 2024-04-24 11:48AM EDT | 2024-12-20 | 66.16 | 70.10 | 71.60 | 0.00 | - | 1,900 | 4,903 | 22.25% |
| RUTW241231C02200000 | 2024-04-25 9:55AM EDT | 2024-12-31 | 60.50 | 72.00 | 74.90 | 0.00 | - | 100 | 363 | 22.30% |
| RUT250321C02200000 | 2024-04-15 2:08PM EDT | 2025-03-21 | 98.08 | 96.90 | 101.10 | 0.00 | - | 85 | 135 | 23.09% |
| RUT250620C02200000 | 2024-04-23 10:22AM EDT | 2025-06-20 | 129.00 | 108.60 | 148.60 | 0.00 | - | 1 | 542 | 26.17% |
| RUT251219C02200000 | 2024-04-25 4:00PM EDT | 2025-12-19 | 165.16 | 150.80 | 190.80 | 0.00 | - | 50 | 1,517 | 26.02% |
| RUT261218C02200000 | 2024-04-16 9:56AM EDT | 2026-12-18 | 239.20 | 240.90 | 280.90 | 0.00 | - | 1 | 638 | 27.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240430P02200000 | 2024-04-15 1:56PM EDT | 2024-04-30 | 218.07 | 194.10 | 199.10 | 0.00 | - | 8 | 50 | 47.07% |
| RUTW240503P02200000 | 2024-04-02 11:18AM EDT | 2024-05-03 | 135.30 | 193.30 | 197.40 | 0.00 | - | 50 | 50 | 0.00% |
| RUTW240510P02200000 | 2024-04-09 3:10PM EDT | 2024-05-10 | 131.88 | 191.80 | 195.90 | 0.00 | - | - | 2 | 0.00% |
| RUT240517P02200000 | 2024-04-25 1:58PM EDT | 2024-05-17 | 195.33 | 191.40 | 195.30 | -22.17 | -10.19% | 1 | 89 | 0.00% |
| RUTW240531P02200000 | 2024-03-27 10:47AM EDT | 2024-05-31 | 118.29 | 193.90 | 196.20 | 0.00 | - | 1 | 5 | 0.00% |
| RUT240621P02200000 | 2024-04-15 10:09AM EDT | 2024-06-21 | 194.00 | 189.80 | 193.50 | 0.00 | - | 2 | 603 | 0.00% |
| RUTW240628P02200000 | 2024-04-10 11:42AM EDT | 2024-06-28 | 175.20 | 190.90 | 194.50 | 0.00 | - | 1 | 363 | 0.00% |
| RUTW240731P02200000 | 2024-04-25 3:40PM EDT | 2024-07-31 | 213.80 | 192.10 | 194.80 | 0.00 | - | 1 | 39 | 0.00% |
| RUTW240830P02200000 | 2024-04-10 9:30AM EDT | 2024-08-30 | 181.56 | 193.90 | 196.80 | 0.00 | - | - | 2 | 0.00% |
| RUT240920P02200000 | 2024-04-08 10:15AM EDT | 2024-09-20 | 159.31 | 196.30 | 198.50 | 0.00 | - | 2 | 298 | 7.04% |
| RUTW240930P02200000 | 2024-04-12 12:30PM EDT | 2024-09-30 | 197.11 | 197.80 | 200.30 | 0.00 | - | 1 | 50 | 8.65% |
| RUT241220P02200000 | 2024-04-26 9:33AM EDT | 2024-12-20 | 222.64 | 207.90 | 210.40 | +7.56 | +3.51% | 20 | 1,546 | 10.67% |
| RUTW241231P02200000 | 2024-04-12 3:00PM EDT | 2024-12-31 | 218.89 | 207.70 | 211.50 | 0.00 | - | 4 | 3 | 10.72% |
| RUT250321P02200000 | 2024-03-21 1:21PM EDT | 2025-03-21 | 169.20 | 250.10 | 255.80 | 0.00 | - | - | 8 | 16.92% |
| RUT250620P02200000 | 2024-04-09 10:47AM EDT | 2025-06-20 | 198.20 | 218.90 | 258.90 | 0.00 | - | 15 | 153 | 15.39% |
| RUT251219P02200000 | 2024-04-25 4:00PM EDT | 2025-12-19 | 246.18 | 218.50 | 258.50 | 0.00 | - | 50 | 396 | 12.82% |
© 2024 Yahoo. Todos los derechos reservados.