Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:47AM EDT. Mercado abierto.
Opciones de comprapor9 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240509C01900000 | 2024-05-02 12:57PM EDT | 1,900.00 | 105.72 | 152.50 | 156.10 | 0.00 | - | - | 8 | 70.22% |
| RUTW240509C01935000 | 2024-04-29 11:26AM EDT | 1,935.00 | 86.53 | 117.80 | 121.30 | 0.00 | - | 2 | 0 | 60.01% |
| RUTW240509C01940000 | 2024-04-29 10:23AM EDT | 1,940.00 | 83.64 | 112.70 | 116.10 | 0.00 | - | 3 | 3 | 55.57% |
| RUTW240509C01945000 | 2024-04-29 10:23AM EDT | 1,945.00 | 79.28 | 108.10 | 111.60 | 0.00 | - | 3 | 3 | 59.35% |
| RUTW240509C01950000 | 2024-05-03 2:35PM EDT | 1,950.00 | 90.61 | 101.70 | 105.20 | 0.00 | - | 1 | 2 | 60.52% |
| RUTW240509C01955000 | 2024-05-02 1:43PM EDT | 1,955.00 | 59.65 | 96.00 | 101.20 | 0.00 | - | 5 | 30 | 65.74% |
| RUTW240509C01960000 | 2024-05-03 2:35PM EDT | 1,960.00 | 80.89 | 92.70 | 95.90 | 0.00 | - | 1 | 33 | 61.10% |
| RUTW240509C01970000 | 2024-04-25 10:38AM EDT | 1,970.00 | 33.24 | 82.70 | 85.90 | 0.00 | - | - | 3 | 55.92% |
| RUTW240509C01980000 | 2024-05-08 3:38PM EDT | 1,980.00 | 74.62 | 73.10 | 76.60 | 0.00 | - | 1 | 3 | 54.69% |
| RUTW240509C01985000 | 2024-05-08 1:47PM EDT | 1,985.00 | 66.07 | 67.90 | 71.40 | 0.00 | - | 2 | 6 | 50.85% |
| RUTW240509C01990000 | 2024-05-08 1:47PM EDT | 1,990.00 | 61.09 | 62.50 | 65.90 | 0.00 | - | 2 | 3 | 45.35% |
| RUTW240509C01995000 | 2024-05-08 3:38PM EDT | 1,995.00 | 59.95 | 55.70 | 62.10 | 0.00 | - | 15 | 42 | 48.61% |
| RUTW240509C02000000 | 2024-05-07 9:48AM EDT | 2,000.00 | 70.87 | 52.50 | 55.80 | 0.00 | - | 3 | 36 | 39.38% |
| RUTW240509C02005000 | 2024-05-08 3:38PM EDT | 2,005.00 | 49.93 | 47.70 | 51.20 | 0.00 | - | 16 | 31 | 38.62% |
| RUTW240509C02010000 | 2024-05-06 11:12AM EDT | 2,010.00 | 49.70 | 42.90 | 46.40 | 0.00 | - | 2 | 14 | 36.66% |
| RUTW240509C02015000 | 2024-05-08 2:00PM EDT | 2,015.00 | 36.82 | 37.90 | 41.40 | 0.00 | - | 1 | 6 | 33.69% |
| RUTW240509C02020000 | 2024-05-08 3:38PM EDT | 2,020.00 | 35.34 | 32.90 | 36.30 | 0.00 | - | 1 | 6 | 30.27% |
| RUTW240509C02025000 | 2024-05-07 10:55AM EDT | 2,025.00 | 50.56 | 27.90 | 31.20 | 0.00 | - | 1 | 1 | 26.81% |
| RUTW240509C02030000 | 2024-05-08 3:38PM EDT | 2,030.00 | 25.46 | 22.40 | 25.50 | 0.00 | - | 7 | 10 | 20.95% |
| RUTW240509C02035000 | 2024-05-08 3:32PM EDT | 2,035.00 | 21.33 | 18.40 | 20.90 | 0.00 | - | 10 | 16 | 19.37% |
| RUTW240509C02040000 | 2024-05-08 3:32PM EDT | 2,040.00 | 17.14 | 14.40 | 16.90 | 0.00 | - | 8 | 27 | 19.12% |
| RUTW240509C02045000 | 2024-05-09 9:44AM EDT | 2,045.00 | 11.05 | 10.40 | 11.60 | -2.28 | -14.61% | 1 | 45 | 14.47% |
| RUTW240509C02050000 | 2024-05-08 3:51PM EDT | 2,050.00 | 10.60 | 7.50 | 8.50 | 0.00 | - | 37 | 31 | 14.91% |
| RUTW240509C02055000 | 2024-05-09 9:45AM EDT | 2,055.00 | 4.92 | 4.70 | 5.10 | -1.84 | -27.22% | 12 | 55 | 13.18% |
| RUTW240509C02060000 | 2024-05-09 9:44AM EDT | 2,060.00 | 2.82 | 2.65 | 2.95 | -2.25 | -44.38% | 18 | 91 | 12.77% |
| RUTW240509C02065000 | 2024-05-09 9:46AM EDT | 2,065.00 | 1.65 | 1.45 | 1.65 | -1.15 | -42.28% | 33 | 52 | 12.84% |
| RUTW240509C02070000 | 2024-05-09 9:46AM EDT | 2,070.00 | 0.80 | 0.65 | 0.90 | -1.05 | -56.76% | 33 | 62 | 13.14% |
| RUTW240509C02075000 | 2024-05-09 9:44AM EDT | 2,075.00 | 0.32 | 0.25 | 0.35 | -0.56 | -63.64% | 55 | 102 | 12.57% |
| RUTW240509C02080000 | 2024-05-09 9:41AM EDT | 2,080.00 | 0.12 | 0.10 | 0.20 | -0.21 | -63.64% | 60 | 201 | 13.33% |
| RUTW240509C02085000 | 2024-05-09 9:32AM EDT | 2,085.00 | 0.15 | 0.05 | 0.15 | -0.03 | -16.67% | 28 | 359 | 14.67% |
| RUTW240509C02090000 | 2024-05-09 9:41AM EDT | 2,090.00 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 17 | 63 | 15.63% |
| RUTW240509C02095000 | 2024-05-08 3:51PM EDT | 2,095.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 13 | 21 | 17.43% |
| RUTW240509C02100000 | 2024-05-09 9:34AM EDT | 2,100.00 | 0.04 | 0.00 | 0.05 | -0.04 | -50.00% | 11 | 99 | 17.58% |
| RUTW240509C02105000 | 2024-05-08 3:58PM EDT | 2,105.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 9 | 20 | 19.24% |
| RUTW240509C02110000 | 2024-05-09 9:30AM EDT | 2,110.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 51 | 20.90% |
| RUTW240509C02115000 | 2024-05-09 9:34AM EDT | 2,115.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 92 | 22.46% |
| RUTW240509C02120000 | 2024-05-08 3:59PM EDT | 2,120.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 61 | 69 | 24.02% |
| RUTW240509C02130000 | 2024-05-08 3:38PM EDT | 2,130.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 31 | 52 | 27.15% |
| RUTW240509C02135000 | 2024-05-08 4:03PM EDT | 2,135.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 12 | 26 | 28.71% |
| RUTW240509C02140000 | 2024-04-24 3:54PM EDT | 2,140.00 | 1.62 | 0.00 | 0.05 | 0.00 | - | - | 5 | 30.27% |
| RUTW240509C02145000 | 2024-05-08 2:42PM EDT | 2,145.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 31.84% |
| RUTW240509C02165000 | 2024-05-06 11:31AM EDT | 2,165.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 10 | 13 | 37.89% |
| RUTW240509C02175000 | 2024-05-06 10:15AM EDT | 2,175.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 15 | 19 | 40.82% |
| RUTW240509C02195000 | 2024-04-30 11:10AM EDT | 2,195.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | - | 1 | 46.48% |
| RUTW240509C02200000 | 2024-05-02 11:29AM EDT | 2,200.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 15 | 48.05% |
| RUTW240509C02205000 | 2024-05-02 11:25AM EDT | 2,205.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 3 | 49.41% |
| RUTW240509C02225000 | 2024-05-07 12:21PM EDT | 2,225.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 51.56% |
Opciones de ventapor9 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240509P01690000 | 2024-05-03 10:28AM EDT | 1,690.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 117.97% |
| RUTW240509P01790000 | 2024-04-30 11:49AM EDT | 1,790.00 | 0.45 | 0.00 | 0.05 | 0.00 | - | - | 17 | 85.16% |
| RUTW240509P01795000 | 2024-04-30 11:07AM EDT | 1,795.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | - | 1 | 83.59% |
| RUTW240509P01805000 | 2024-05-02 11:25AM EDT | 1,805.00 | 0.21 | 0.00 | 0.05 | 0.00 | - | - | 3 | 80.47% |
| RUTW240509P01825000 | 2024-05-01 11:45AM EDT | 1,825.00 | 0.91 | 0.00 | 0.05 | 0.00 | - | - | 2 | 74.22% |
| RUTW240509P01830000 | 2024-05-06 11:24AM EDT | 1,830.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 5 | 72.66% |
| RUTW240509P01840000 | 2024-05-06 9:30AM EDT | 1,840.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 21 | 69.53% |
| RUTW240509P01845000 | 2024-05-02 11:25AM EDT | 1,845.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | - | 16 | 67.97% |
| RUTW240509P01850000 | 2024-05-08 3:20PM EDT | 1,850.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 43 | 66.41% |
| RUTW240509P01855000 | 2024-05-02 9:57AM EDT | 1,855.00 | 0.60 | 0.00 | 0.05 | 0.00 | - | 5 | 7 | 64.84% |
| RUTW240509P01860000 | 2024-05-02 9:51AM EDT | 1,860.00 | 0.67 | 0.00 | 0.05 | 0.00 | - | - | 13 | 63.28% |
| RUTW240509P01870000 | 2024-05-02 1:43PM EDT | 1,870.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | 2 | 21 | 60.16% |
| RUTW240509P01875000 | 2024-04-30 9:30AM EDT | 1,875.00 | 1.96 | 0.00 | 0.05 | 0.00 | - | 16 | 21 | 58.59% |
| RUTW240509P01880000 | 2024-04-26 10:28AM EDT | 1,880.00 | 3.35 | 0.00 | 0.05 | 0.00 | - | 5 | 19 | 57.03% |
| RUTW240509P01885000 | 2024-05-06 2:49PM EDT | 1,885.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 55.47% |
| RUTW240509P01895000 | 2024-05-08 3:20PM EDT | 1,895.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 52.34% |
| RUTW240509P01900000 | 2024-05-08 9:41AM EDT | 1,900.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 10 | 26 | 50.78% |
| RUTW240509P01905000 | 2024-05-07 3:40PM EDT | 1,905.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 30 | 52.34% |
| RUTW240509P01910000 | 2024-05-07 3:42PM EDT | 1,910.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 20 | 50.78% |
| RUTW240509P01915000 | 2024-05-07 3:59PM EDT | 1,915.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 20 | 49.02% |
| RUTW240509P01920000 | 2024-05-02 11:29AM EDT | 1,920.00 | 2.53 | 0.00 | 0.05 | 0.00 | - | - | 1 | 47.46% |
| RUTW240509P01930000 | 2024-05-08 10:55AM EDT | 1,930.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 7 | 44.14% |
| RUTW240509P01935000 | 2024-05-03 3:04PM EDT | 1,935.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | 32 | 35 | 42.48% |
| RUTW240509P01940000 | 2024-05-08 10:55AM EDT | 1,940.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 42 | 40.82% |
| RUTW240509P01945000 | 2024-05-06 12:05PM EDT | 1,945.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 10 | 20 | 39.16% |
| RUTW240509P01950000 | 2024-05-08 3:38PM EDT | 1,950.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 33 | 37.50% |
| RUTW240509P01955000 | 2024-05-08 3:56PM EDT | 1,955.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 22 | 23 | 35.84% |
| RUTW240509P01960000 | 2024-05-06 12:05PM EDT | 1,960.00 | 0.28 | 0.00 | 0.05 | 0.00 | - | 11 | 20 | 34.18% |
| RUTW240509P01965000 | 2024-05-08 4:02PM EDT | 1,965.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 18 | 32.52% |
| RUTW240509P01970000 | 2024-05-06 11:59AM EDT | 1,970.00 | 0.37 | 0.00 | 0.05 | 0.00 | - | 4 | 11 | 30.86% |
| RUTW240509P01975000 | 2024-05-08 4:00PM EDT | 1,975.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 14 | 29.10% |
| RUTW240509P01980000 | 2024-05-07 10:55AM EDT | 1,980.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 3 | 7 | 27.44% |
| RUTW240509P01985000 | 2024-05-08 12:36PM EDT | 1,985.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 7 | 49 | 25.78% |
| RUTW240509P01990000 | 2024-05-08 3:38PM EDT | 1,990.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 50 | 24.02% |
| RUTW240509P01995000 | 2024-05-08 4:04PM EDT | 1,995.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 30 | 22.36% |
| RUTW240509P02000000 | 2024-05-08 3:55PM EDT | 2,000.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 81 | 76 | 22.51% |
| RUTW240509P02005000 | 2024-05-09 9:30AM EDT | 2,005.00 | 0.07 | 0.00 | 0.10 | -0.01 | -12.50% | 1 | 145 | 20.66% |
| RUTW240509P02010000 | 2024-05-09 9:34AM EDT | 2,010.00 | 0.05 | 0.00 | 0.10 | -0.10 | -71.43% | 2 | 90 | 18.80% |
| RUTW240509P02015000 | 2024-05-08 4:02PM EDT | 2,015.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 99 | 148 | 16.94% |
| RUTW240509P02020000 | 2024-05-09 9:38AM EDT | 2,020.00 | 0.08 | 0.00 | 0.10 | -0.13 | -61.90% | 37 | 455 | 15.04% |
| RUTW240509P02025000 | 2024-05-09 9:41AM EDT | 2,025.00 | 0.17 | 0.05 | 0.20 | -0.28 | -62.22% | 207 | 135 | 14.65% |
| RUTW240509P02030000 | 2024-05-09 9:43AM EDT | 2,030.00 | 0.32 | 0.20 | 0.35 | -0.44 | -57.89% | 69 | 98 | 13.98% |
| RUTW240509P02040000 | 2024-05-09 9:43AM EDT | 2,040.00 | 1.35 | 1.25 | 1.45 | -0.88 | -39.46% | 72 | 35 | 14.03% |
| RUTW240509P02045000 | 2024-05-09 9:41AM EDT | 2,045.00 | 2.53 | 2.10 | 2.40 | -0.97 | -27.71% | 57 | 17 | 13.51% |
| RUTW240509P02050000 | 2024-05-09 9:47AM EDT | 2,050.00 | 3.60 | 3.40 | 3.80 | -1.07 | -18.64% | 22 | 54 | 12.87% |
| RUTW240509P02100000 | 2024-05-08 3:38PM EDT | 2,100.00 | 45.35 | 44.50 | 48.00 | 0.00 | - | 16 | 24 | 33.89% |
© 2024 Yahoo. Todos los derechos reservados.