Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:30PM EDT
Llamadaspor3 de abril de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230403C01640000 | 2023-03-23 3:08PM EDT | 1,640.00 | 88.33 | 159.20 | 165.60 | 0.00 | - | - | 1 | 84.73% |
| RUTW230403C01645000 | 2023-03-23 3:08PM EDT | 1,645.00 | 84.28 | 154.20 | 160.60 | 0.00 | - | - | 1 | 82.58% |
| RUTW230403C01670000 | 2023-03-24 9:47AM EDT | 1,670.00 | 50.62 | 129.30 | 135.70 | 0.00 | - | 1 | 1 | 72.33% |
| RUTW230403C01675000 | 2023-03-24 9:47AM EDT | 1,675.00 | 47.42 | 124.30 | 130.70 | 0.00 | - | 1 | 1 | 70.14% |
| RUTW230403C01695000 | 2023-03-31 10:44AM EDT | 1,695.00 | 94.60 | 104.40 | 110.70 | +46.26 | +95.70% | 1 | 1 | 61.33% |
| RUTW230403C01700000 | 2023-03-31 10:02AM EDT | 1,700.00 | 86.20 | 99.40 | 105.70 | +41.09 | +91.09% | 1 | 1 | 59.11% |
| RUTW230403C01710000 | 2023-03-28 11:38AM EDT | 1,710.00 | 55.04 | 89.50 | 95.80 | 0.00 | - | 15 | 15 | 55.08% |
| RUTW230403C01720000 | 2023-03-30 9:42AM EDT | 1,720.00 | 67.15 | 79.50 | 85.80 | 0.00 | - | 1 | 4 | 50.53% |
| RUTW230403C01725000 | 2023-03-24 1:52PM EDT | 1,725.00 | 29.23 | 74.60 | 80.90 | 0.00 | - | 1 | 1 | 48.64% |
| RUTW230403C01730000 | 2023-03-31 1:54PM EDT | 1,730.00 | 61.83 | 69.60 | 75.90 | +22.29 | +56.37% | 1 | 9 | 46.31% |
| RUTW230403C01735000 | 2023-03-31 10:40AM EDT | 1,735.00 | 54.60 | 64.70 | 70.90 | +11.02 | +25.29% | 11 | 18 | 43.97% |
| RUTW230403C01740000 | 2023-03-31 2:30PM EDT | 1,740.00 | 53.29 | 59.80 | 66.00 | +17.63 | +49.44% | 1 | 11 | 41.96% |
| RUTW230403C01745000 | 2023-03-31 4:11PM EDT | 1,745.00 | 58.42 | 54.90 | 61.10 | +15.55 | +36.27% | 4 | 55 | 39.91% |
| RUTW230403C01750000 | 2023-03-31 3:42PM EDT | 1,750.00 | 44.76 | 50.00 | 56.20 | +12.55 | +38.96% | 36 | 27 | 37.79% |
| RUTW230403C01755000 | 2023-03-31 4:11PM EDT | 1,755.00 | 48.71 | 45.20 | 51.30 | +27.71 | +131.95% | 8 | 10 | 35.62% |
| RUTW230403C01760000 | 2023-03-31 1:53PM EDT | 1,760.00 | 33.82 | 40.50 | 46.50 | +15.30 | +82.61% | 22 | 49 | 33.68% |
| RUTW230403C01765000 | 2023-03-31 3:31PM EDT | 1,765.00 | 33.70 | 35.80 | 41.70 | +18.90 | +127.70% | 12 | 115 | 31.64% |
| RUTW230403C01770000 | 2023-03-31 12:32PM EDT | 1,770.00 | 30.34 | 31.20 | 37.00 | +17.64 | +138.90% | 8 | 39 | 29.75% |
| RUTW230403C01775000 | 2023-03-31 1:54PM EDT | 1,775.00 | 21.74 | 26.90 | 32.40 | +11.94 | +121.84% | 31 | 60 | 27.95% |
| RUTW230403C01780000 | 2023-03-31 3:34PM EDT | 1,780.00 | 19.98 | 22.70 | 28.00 | +12.48 | +166.40% | 64 | 41 | 26.42% |
| RUTW230403C01785000 | 2023-03-31 11:22AM EDT | 1,785.00 | 21.60 | 18.80 | 23.70 | +14.76 | +215.79% | 44 | 50 | 24.82% |
| RUTW230403C01790000 | 2023-03-31 2:49PM EDT | 1,790.00 | 12.12 | 15.20 | 19.80 | +8.11 | +202.24% | 111 | 100 | 23.73% |
| RUTW230403C01795000 | 2023-03-31 3:56PM EDT | 1,795.00 | 13.45 | 12.00 | 16.10 | +6.31 | +88.38% | 28 | 10 | 22.57% |
| RUTW230403C01800000 | 2023-03-31 4:01PM EDT | 1,800.00 | 11.00 | 9.20 | 12.80 | +8.30 | +307.41% | 583 | 128 | 21.65% |
| RUTW230403C01805000 | 2023-03-31 4:00PM EDT | 1,805.00 | 8.17 | 8.00 | 9.10 | +6.27 | +330.00% | 14 | 39 | 19.36% |
| RUTW230403C01810000 | 2023-03-31 4:00PM EDT | 1,810.00 | 6.10 | 5.90 | 6.90 | +3.83 | +168.72% | 33 | 25 | 19.16% |
| RUTW230403C01815000 | 2023-03-31 3:56PM EDT | 1,815.00 | 4.40 | 4.20 | 5.20 | +3.18 | +260.66% | 20 | 17 | 19.22% |
| RUTW230403C01820000 | 2023-03-31 4:00PM EDT | 1,820.00 | 3.15 | 2.90 | 3.80 | +2.31 | +275.00% | 83 | 25 | 19.20% |
| RUTW230403C01825000 | 2023-03-31 3:52PM EDT | 1,825.00 | 1.95 | 1.95 | 2.80 | +1.35 | +225.00% | 16 | 6 | 19.43% |
| RUTW230403C01830000 | 2023-03-31 4:04PM EDT | 1,830.00 | 1.75 | 1.30 | 2.05 | +1.25 | +250.00% | 54 | 336 | 19.71% |
| RUTW230403C01835000 | 2023-03-31 3:55PM EDT | 1,835.00 | 1.18 | 0.90 | 1.55 | +0.78 | +195.00% | 168 | 460 | 20.24% |
| RUTW230403C01840000 | 2023-03-31 3:58PM EDT | 1,840.00 | 0.88 | 0.60 | 1.20 | +0.54 | +158.82% | 220 | 44 | 20.91% |
| RUTW230403C01845000 | 2023-03-31 1:11PM EDT | 1,845.00 | 0.61 | 0.40 | 0.95 | -0.14 | -18.67% | 9 | 7 | 21.66% |
| RUTW230403C01850000 | 2023-03-31 3:50PM EDT | 1,850.00 | 0.40 | 0.25 | 0.80 | -0.10 | -20.00% | 23 | 23 | 22.67% |
| RUTW230403C01855000 | 2023-03-31 3:55PM EDT | 1,855.00 | 0.40 | 0.15 | 0.65 | +0.04 | +11.11% | 17 | 15 | 23.46% |
| RUTW230403C01860000 | 2023-03-31 3:42PM EDT | 1,860.00 | 0.27 | 0.10 | 0.55 | -0.02 | -6.90% | 18 | 37 | 24.40% |
| RUTW230403C01865000 | 2023-03-31 4:08PM EDT | 1,865.00 | 0.23 | 0.05 | 0.45 | -0.02 | -8.00% | 4 | 8 | 25.15% |
| RUTW230403C01870000 | 2023-03-31 3:41PM EDT | 1,870.00 | 0.19 | 0.00 | 0.45 | -0.06 | -24.00% | 2 | 17 | 26.76% |
| RUTW230403C01875000 | 2023-03-31 11:02AM EDT | 1,875.00 | 0.21 | 0.00 | 0.35 | +0.06 | +40.00% | 4 | 303 | 27.20% |
| RUTW230403C01880000 | 2023-03-31 4:00PM EDT | 1,880.00 | 0.15 | 0.00 | 0.35 | -0.08 | -34.78% | 7 | 7 | 28.71% |
| RUTW230403C01885000 | 2023-03-22 11:43AM EDT | 1,885.00 | 2.01 | 0.00 | 0.35 | 0.00 | - | - | 3 | 30.23% |
| RUTW230403C01890000 | 2023-03-23 10:53AM EDT | 1,890.00 | 0.70 | 0.00 | 0.30 | 0.00 | - | - | 16 | 30.98% |
| RUTW230403C01895000 | 2023-03-22 11:43AM EDT | 1,895.00 | 1.46 | 0.00 | 0.30 | 0.00 | - | - | 3 | 32.45% |
| RUTW230403C01900000 | 2023-03-20 9:39AM EDT | 1,900.00 | 1.20 | 0.00 | 0.25 | 0.00 | - | - | 5 | 33.01% |
| RUTW230403C01905000 | 2023-03-22 2:06PM EDT | 1,905.00 | 1.65 | 0.00 | 0.25 | 0.00 | - | - | 13 | 34.42% |
| RUTW230403C01920000 | 2023-03-22 3:52PM EDT | 1,920.00 | 0.49 | 0.00 | 0.20 | 0.00 | - | - | 6 | 37.40% |
| RUTW230403C01925000 | 2023-03-22 2:06PM EDT | 1,925.00 | 1.07 | 0.00 | 0.20 | 0.00 | - | - | 16 | 38.77% |
| RUTW230403C01930000 | 2023-03-22 3:52PM EDT | 1,930.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | - | 1 | 40.09% |
| RUTW230403C01970000 | 2023-03-22 11:39AM EDT | 1,970.00 | 0.27 | 0.00 | 0.15 | 0.00 | - | - | 3 | 48.63% |
Ponepor3 de abril de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230403P01395000 | 2023-03-24 9:37AM EDT | 1,395.00 | 0.65 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 115.23% |
| RUTW230403P01400000 | 2023-03-24 11:40AM EDT | 1,400.00 | 0.60 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 113.67% |
| RUTW230403P01460000 | 2023-03-31 3:25PM EDT | 1,460.00 | 0.03 | 0.00 | 0.10 | -0.12 | -80.00% | 5 | 9 | 96.09% |
| RUTW230403P01465000 | 2023-03-24 9:36AM EDT | 1,465.00 | 1.18 | 0.00 | 0.10 | 0.00 | - | 4 | 4 | 94.53% |
| RUTW230403P01480000 | 2023-03-17 12:12PM EDT | 1,480.00 | 2.90 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 90.23% |
| RUTW230403P01490000 | 2023-03-22 2:00PM EDT | 1,490.00 | 4.95 | 0.00 | 0.10 | 0.00 | - | - | 46 | 87.50% |
| RUTW230403P01495000 | 2023-03-27 2:11PM EDT | 1,495.00 | 0.28 | 0.00 | 0.10 | 0.00 | - | 4 | 4 | 85.94% |
| RUTW230403P01500000 | 2023-03-24 9:36AM EDT | 1,500.00 | 1.87 | 0.00 | 0.10 | 0.00 | - | 4 | 54 | 84.77% |
| RUTW230403P01505000 | 2023-03-22 11:39AM EDT | 1,505.00 | 0.95 | 0.00 | 0.10 | 0.00 | - | - | 3 | 83.20% |
| RUTW230403P01510000 | 2023-03-17 2:25PM EDT | 1,510.00 | 4.56 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 81.84% |
| RUTW230403P01520000 | 2023-03-17 12:59PM EDT | 1,520.00 | 4.66 | 0.00 | 0.10 | 0.00 | - | 17 | 17 | 78.91% |
| RUTW230403P01525000 | 2023-03-23 2:39PM EDT | 1,525.00 | 2.55 | 0.00 | 0.10 | 0.00 | - | 34 | 252 | 77.73% |
| RUTW230403P01530000 | 2023-03-23 2:39PM EDT | 1,530.00 | 2.70 | 0.00 | 0.10 | 0.00 | - | 36 | 36 | 76.17% |
| RUTW230403P01535000 | 2023-03-24 1:26PM EDT | 1,535.00 | 1.65 | 0.00 | 0.10 | 0.00 | - | 1 | 229 | 74.80% |
| RUTW230403P01540000 | 2023-03-29 10:13AM EDT | 1,540.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 7 | 73.44% |
| RUTW230403P01545000 | 2023-03-27 9:38AM EDT | 1,545.00 | 0.62 | 0.00 | 0.10 | 0.00 | - | 1 | 18 | 72.07% |
| RUTW230403P01550000 | 2023-03-31 9:41AM EDT | 1,550.00 | 0.10 | 0.00 | 0.10 | -0.31 | -75.61% | 10 | 3 | 70.70% |
| RUTW230403P01565000 | 2023-03-23 3:08PM EDT | 1,565.00 | 4.35 | 0.00 | 0.10 | 0.00 | - | - | 1 | 66.60% |
| RUTW230403P01570000 | 2023-03-29 10:13AM EDT | 1,570.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 5 | 4 | 65.23% |
| RUTW230403P01575000 | 2023-03-20 2:29PM EDT | 1,575.00 | 5.64 | 0.00 | 0.10 | 0.00 | - | - | 1 | 63.87% |
| RUTW230403P01580000 | 2023-03-29 9:46AM EDT | 1,580.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 4 | 13 | 64.84% |
| RUTW230403P01585000 | 2023-03-24 11:18AM EDT | 1,585.00 | 6.30 | 0.00 | 0.15 | 0.00 | - | 10 | 19 | 63.48% |
| RUTW230403P01590000 | 2023-03-29 3:26PM EDT | 1,590.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 3 | 2 | 62.11% |
| RUTW230403P01595000 | 2023-03-24 9:47AM EDT | 1,595.00 | 9.15 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 60.74% |
| RUTW230403P01600000 | 2023-03-29 9:40AM EDT | 1,600.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 4 | 28 | 59.28% |
| RUTW230403P01605000 | 2023-03-28 10:47AM EDT | 1,605.00 | 0.54 | 0.00 | 0.15 | 0.00 | - | 6 | 12 | 57.81% |
| RUTW230403P01610000 | 2023-03-24 10:21AM EDT | 1,610.00 | 9.60 | 0.00 | 0.15 | 0.00 | - | 6 | 10 | 56.45% |
| RUTW230403P01615000 | 2023-03-31 9:38AM EDT | 1,615.00 | 0.08 | 0.00 | 0.15 | -0.24 | -75.00% | 3 | 9 | 55.08% |
| RUTW230403P01620000 | 2023-03-27 9:38AM EDT | 1,620.00 | 2.28 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 53.71% |
| RUTW230403P01625000 | 2023-03-31 12:23PM EDT | 1,625.00 | 0.06 | 0.00 | 0.15 | -0.14 | -70.00% | 20 | 23 | 52.25% |
| RUTW230403P01630000 | 2023-03-30 11:45AM EDT | 1,630.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 4 | 43 | 50.88% |
| RUTW230403P01645000 | 2023-03-31 9:40AM EDT | 1,645.00 | 0.15 | 0.00 | 0.20 | -1.15 | -88.46% | 2 | 8 | 52.20% |
| RUTW230403P01650000 | 2023-03-30 9:56AM EDT | 1,650.00 | 0.23 | 0.00 | 0.20 | 0.00 | - | 2 | 9 | 50.68% |
| RUTW230403P01655000 | 2023-03-30 9:31AM EDT | 1,655.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 1 | 6 | 49.12% |
| RUTW230403P01660000 | 2023-03-31 3:25PM EDT | 1,660.00 | 0.08 | 0.00 | 0.20 | -0.22 | -73.33% | 2 | 15 | 47.61% |
| RUTW230403P01665000 | 2023-03-30 1:19PM EDT | 1,665.00 | 0.60 | 0.00 | 0.20 | 0.00 | - | 8 | 28 | 46.09% |
| RUTW230403P01670000 | 2023-03-30 1:24PM EDT | 1,670.00 | 0.70 | 0.00 | 0.20 | 0.00 | - | 67 | 91 | 44.53% |
| RUTW230403P01675000 | 2023-03-31 1:35PM EDT | 1,675.00 | 0.10 | 0.00 | 0.25 | -0.65 | -86.67% | 11 | 345 | 44.29% |
| RUTW230403P01680000 | 2023-03-31 3:25PM EDT | 1,680.00 | 0.12 | 0.00 | 0.25 | -0.68 | -85.00% | 110 | 224 | 42.73% |
| RUTW230403P01685000 | 2023-03-31 9:34AM EDT | 1,685.00 | 0.27 | 0.00 | 0.25 | -0.97 | -78.23% | 26 | 145 | 41.16% |
| RUTW230403P01690000 | 2023-03-31 1:27PM EDT | 1,690.00 | 0.17 | 0.00 | 0.30 | -0.58 | -77.33% | 36 | 65 | 40.60% |
| RUTW230403P01695000 | 2023-03-31 1:06PM EDT | 1,695.00 | 0.20 | 0.00 | 0.30 | -1.72 | -89.58% | 6 | 14 | 38.99% |
| RUTW230403P01700000 | 2023-03-31 2:23PM EDT | 1,700.00 | 0.23 | 0.00 | 0.30 | -1.72 | -88.21% | 27 | 145 | 37.38% |
| RUTW230403P01705000 | 2023-03-31 4:04PM EDT | 1,705.00 | 0.10 | 0.00 | 0.35 | -2.20 | -95.65% | 28 | 41 | 36.60% |
| RUTW230403P01710000 | 2023-03-31 3:57PM EDT | 1,710.00 | 0.17 | 0.00 | 0.35 | -2.23 | -92.92% | 13 | 34 | 34.96% |
| RUTW230403P01715000 | 2023-03-31 4:02PM EDT | 1,715.00 | 0.20 | 0.00 | 0.40 | -3.05 | -93.85% | 15 | 32 | 34.01% |
| RUTW230403P01720000 | 2023-03-31 2:25PM EDT | 1,720.00 | 0.47 | 0.00 | 0.45 | -1.99 | -80.89% | 64 | 23 | 32.96% |
| RUTW230403P01725000 | 2023-03-31 3:55PM EDT | 1,725.00 | 0.27 | 0.15 | 0.45 | -2.83 | -91.29% | 61 | 45 | 31.23% |
| RUTW230403P01730000 | 2023-03-31 4:06PM EDT | 1,730.00 | 0.27 | 0.05 | 0.50 | -3.13 | -92.06% | 92 | 70 | 30.05% |
| RUTW230403P01735000 | 2023-03-31 4:08PM EDT | 1,735.00 | 0.25 | 0.10 | 0.40 | -4.40 | -94.62% | 38 | 6 | 27.22% |
| RUTW230403P01740000 | 2023-03-31 4:06PM EDT | 1,740.00 | 0.35 | 0.15 | 0.65 | -4.88 | -93.31% | 75 | 31 | 27.86% |
| RUTW230403P01745000 | 2023-03-31 3:55PM EDT | 1,745.00 | 0.56 | 0.20 | 0.75 | -6.74 | -92.33% | 23 | 11 | 26.76% |
| RUTW230403P01750000 | 2023-03-31 4:06PM EDT | 1,750.00 | 0.57 | 0.30 | 0.85 | -7.23 | -92.69% | 94 | 111 | 25.54% |
| RUTW230403P01755000 | 2023-03-31 3:33PM EDT | 1,755.00 | 1.47 | 0.40 | 1.00 | -4.21 | -74.12% | 34 | 18 | 24.46% |
| RUTW230403P01765000 | 2023-03-31 4:02PM EDT | 1,765.00 | 1.39 | 0.85 | 1.55 | -10.91 | -88.70% | 18 | 19 | 22.85% |
| RUTW230403P01770000 | 2023-03-31 3:17PM EDT | 1,770.00 | 3.80 | 1.20 | 1.95 | -12.21 | -76.26% | 117 | 87 | 22.07% |
| RUTW230403P01775000 | 2023-03-31 3:55PM EDT | 1,775.00 | 2.59 | 1.75 | 2.50 | -14.50 | -84.84% | 15 | 28 | 21.41% |
| RUTW230403P01780000 | 2023-03-31 3:06PM EDT | 1,780.00 | 6.32 | 2.45 | 3.30 | -13.67 | -68.38% | 11 | 12 | 20.99% |
| RUTW230403P01785000 | 2023-03-30 11:15AM EDT | 1,785.00 | 19.83 | 3.40 | 4.30 | 0.00 | - | 4 | 6 | 20.54% |
| RUTW230403P01790000 | 2023-03-31 1:58PM EDT | 1,790.00 | 10.30 | 4.60 | 5.60 | -12.43 | -54.69% | 19 | 4 | 20.18% |
| RUTW230403P01795000 | 2023-03-31 4:09PM EDT | 1,795.00 | 6.40 | 6.20 | 7.30 | -31.35 | -83.05% | 7 | 1 | 20.00% |
| RUTW230403P01800000 | 2023-03-31 4:10PM EDT | 1,800.00 | 8.25 | 8.20 | 9.30 | -29.36 | -78.06% | 44 | 8 | 19.73% |
| RUTW230403P01820000 | 2023-03-31 4:13PM EDT | 1,820.00 | 20.40 | 18.20 | 23.20 | -30.08 | -59.59% | 47 | 31 | 23.46% |
| RUTW230403P01825000 | 2023-03-31 11:22AM EDT | 1,825.00 | 26.96 | 22.10 | 27.50 | -36.46 | -57.49% | 1 | 2 | 24.88% |
| RUTW230403P01830000 | 2023-03-31 3:42PM EDT | 1,830.00 | 37.39 | 26.20 | 31.90 | -41.17 | -52.41% | 16 | 12 | 26.22% |
| RUTW230403P01840000 | 2023-03-28 3:07PM EDT | 1,840.00 | 88.31 | 35.30 | 41.30 | 0.00 | - | 2 | 1 | 29.79% |
| RUTW230403P01885000 | 2023-03-22 11:31AM EDT | 1,885.00 | 118.38 | 79.40 | 85.80 | 0.00 | - | - | 1 | 48.16% |
| RUTW230403P01910000 | 2023-03-27 10:47AM EDT | 1,910.00 | 161.18 | 104.40 | 110.80 | 0.00 | - | 2 | 4 | 58.11% |
| RUTW230403P01930000 | 2023-03-31 2:36PM EDT | 1,930.00 | 137.60 | 124.30 | 130.80 | -15.43 | -10.08% | 1 | 1 | 65.70% |
| RUTW230403P01935000 | 2023-03-23 2:25PM EDT | 1,935.00 | 218.49 | 129.30 | 135.80 | 0.00 | - | - | 1 | 67.55% |
| RUTW230403P01960000 | 2023-03-27 10:47AM EDT | 1,960.00 | 211.02 | 154.30 | 160.80 | 0.00 | - | 2 | 4 | 76.59% |
| RUTW230403P01980000 | 2023-03-21 11:40AM EDT | 1,980.00 | 202.28 | 174.30 | 180.80 | 0.00 | - | - | 1 | 83.58% |
| RUTW230403P01985000 | 2023-03-23 2:25PM EDT | 1,985.00 | 268.35 | 179.30 | 185.80 | 0.00 | - | - | 1 | 85.30% |
© 2023 Yahoo. Todos los derechos reservados.
