Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:30PM EDT
Golpe:2300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240430C02300000 | 2024-04-23 9:45AM EDT | 2024-04-30 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 175 | 48.34% |
| RUTW240503C02300000 | 2024-04-22 11:50AM EDT | 2024-05-03 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 1 | 75 | 36.52% |
| RUTW240510C02300000 | 2024-04-24 1:38PM EDT | 2024-05-10 | 0.11 | 0.00 | 0.20 | 0.00 | - | 1 | 9 | 27.78% |
| RUT240517C02300000 | 2024-04-26 1:22PM EDT | 2024-05-17 | 0.34 | 0.25 | 0.35 | +0.14 | +70.00% | 73 | 909 | 24.22% |
| RUTW240524C02300000 | 2024-04-24 2:02PM EDT | 2024-05-24 | 0.61 | 0.40 | 0.70 | +0.11 | +22.00% | 2 | 18 | 22.95% |
| RUTW240531C02300000 | 2024-04-26 3:45PM EDT | 2024-05-31 | 0.80 | 0.65 | 1.00 | -0.07 | -8.05% | 22 | 89 | 21.61% |
| RUT240621C02300000 | 2024-04-26 4:14PM EDT | 2024-06-21 | 2.43 | 2.30 | 2.60 | +0.77 | +46.39% | 7 | 1,192 | 20.03% |
| RUTW240628C02300000 | 2024-04-26 11:18AM EDT | 2024-06-28 | 3.26 | 3.00 | 3.50 | -0.34 | -9.44% | 1 | 57 | 19.99% |
| RUT240719C02300000 | 2024-04-26 2:45PM EDT | 2024-07-19 | 6.20 | 5.80 | 6.40 | +0.37 | +6.35% | 4 | 12 | 19.71% |
| RUTW240731C02300000 | 2024-04-26 10:07AM EDT | 2024-07-31 | 8.30 | 7.50 | 8.60 | -1.60 | -16.16% | 3 | 673 | 19.80% |
| RUTW240830C02300000 | 2024-04-22 9:38AM EDT | 2024-08-30 | 11.50 | 13.70 | 14.90 | 0.00 | - | 1 | 4 | 20.08% |
| RUT240920C02300000 | 2024-04-26 3:33PM EDT | 2024-09-20 | 18.62 | 18.40 | 19.20 | -2.66 | -12.50% | 10 | 560 | 20.09% |
| RUTW240930C02300000 | 2024-04-23 2:54PM EDT | 2024-09-30 | 23.10 | 20.20 | 21.50 | 0.00 | - | 2 | 418 | 20.17% |
| RUT241220C02300000 | 2024-04-26 9:37AM EDT | 2024-12-20 | 39.90 | 43.40 | 44.70 | -6.20 | -13.45% | 70 | 1,238 | 21.49% |
| RUTW241231C02300000 | 2024-04-02 11:30AM EDT | 2024-12-31 | 74.59 | 44.90 | 47.70 | 0.00 | - | 10 | 21 | 21.59% |
| RUT250620C02300000 | 2024-04-19 11:13AM EDT | 2025-06-20 | 77.38 | 68.10 | 108.10 | 0.00 | - | 10 | 732 | 24.72% |
| RUT251219C02300000 | 2024-04-17 3:27PM EDT | 2025-12-19 | 119.10 | 113.50 | 153.50 | 0.00 | - | 100 | 1,996 | 25.31% |
| RUT261218C02300000 | 2024-04-17 3:40PM EDT | 2026-12-18 | 195.46 | 197.90 | 237.90 | 0.00 | - | - | 270 | 26.58% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240430P02300000 | 2024-03-01 11:03AM EDT | 2024-04-30 | 234.93 | 167.40 | 173.80 | 0.00 | - | 10 | 10 | 0.00% |
| RUTW240503P02300000 | 2024-04-12 3:22PM EDT | 2024-05-03 | 297.63 | 293.00 | 297.20 | 0.00 | - | 1 | 0 | 0.00% |
| RUT240517P02300000 | 2024-04-22 1:48PM EDT | 2024-05-17 | 320.15 | 290.20 | 294.20 | 0.00 | - | 6 | 11 | 0.00% |
| RUT240621P02300000 | 2024-04-23 11:20AM EDT | 2024-06-21 | 284.93 | 283.20 | 287.10 | 0.00 | - | 15 | 34 | 0.00% |
| RUTW240628P02300000 | 2024-04-04 11:44AM EDT | 2024-06-28 | 286.90 | 282.60 | 286.60 | +88.48 | +44.59% | 5 | 45 | 0.00% |
| RUTW240830P02300000 | 2024-04-10 9:30AM EDT | 2024-08-30 | 256.96 | 275.10 | 279.40 | 0.00 | - | 2 | 5 | 0.00% |
| RUT240920P02300000 | 2024-04-04 11:44AM EDT | 2024-09-20 | 204.76 | 274.70 | 279.10 | 0.00 | - | 2 | 20 | 0.00% |
| RUTW240930P02300000 | 2024-01-24 12:30PM EDT | 2024-09-30 | 287.31 | 270.50 | 274.10 | 0.00 | - | - | 5 | 0.00% |
| RUT241220P02300000 | 2024-04-15 11:02AM EDT | 2024-12-20 | 287.60 | 277.30 | 279.90 | 0.00 | - | 1 | 47 | 0.00% |
| RUT250620P02300000 | 2023-12-14 12:20PM EDT | 2025-06-20 | 293.45 | 321.80 | 331.20 | 0.00 | - | - | 1 | 14.41% |
| RUT251219P02300000 | 2024-04-26 10:32AM EDT | 2025-12-19 | 286.50 | 273.00 | 313.00 | +23.98 | +9.13% | 5 | 1,360 | 9.27% |
| RUT261218P02300000 | 2024-03-26 2:56PM EDT | 2026-12-18 | 280.60 | 299.00 | 323.00 | 0.00 | - | 1 | 1 | 8.62% |
© 2024 Yahoo. Todos los derechos reservados.