Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:30PM EDT
Llamadaspor17 de marzo de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT230317C01050000 | 2022-05-31 9:40AM EDT | 1,050.00 | 834.70 | 660.00 | 668.60 | 0.00 | - | - | 1 | 0.00% |
| RUT230317C01100000 | 2022-06-15 3:02PM EDT | 1,100.00 | 658.22 | 655.30 | 677.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUT230317C01370000 | 2022-07-12 2:07PM EDT | 1,370.00 | 426.41 | 626.80 | 647.90 | 0.00 | - | - | 1 | 44.96% |
| RUT230317C01400000 | 2022-07-14 1:06PM EDT | 1,400.00 | 360.31 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| RUT230317C01410000 | 2022-07-12 1:58PM EDT | 1,410.00 | 397.44 | 590.60 | 611.50 | 0.00 | - | - | 1 | 43.53% |
| RUT230317C01420000 | 2022-07-12 1:57PM EDT | 1,420.00 | 389.79 | 581.60 | 602.50 | 0.00 | - | - | 1 | 43.20% |
| RUT230317C01430000 | 2022-07-12 1:57PM EDT | 1,430.00 | 382.28 | 572.60 | 593.60 | 0.00 | - | - | 1 | 42.89% |
| RUT230317C01480000 | 2022-07-15 11:23AM EDT | 1,480.00 | 332.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RUT230317C01500000 | 2022-07-20 10:04AM EDT | 1,500.00 | 372.32 | 0.00 | 0.00 | 0.00 | - | 2 | 123 | 0.00% |
| RUT230317C01600000 | 2022-07-20 12:07PM EDT | 1,600.00 | 314.96 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| RUT230317C01630000 | 2022-04-06 3:49PM EDT | 1,630.00 | 472.10 | 302.50 | 326.50 | 0.00 | - | - | 1 | 0.00% |
| RUT230317C01650000 | 2022-06-17 11:28AM EDT | 1,650.00 | 179.53 | 215.50 | 218.50 | 0.00 | - | 250 | 250 | 0.00% |
| RUT230317C01670000 | 2022-07-27 3:07PM EDT | 1,670.00 | 275.59 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RUT230317C01690000 | 2022-07-20 3:54PM EDT | 1,690.00 | 251.51 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| RUT230317C01720000 | 2022-06-24 1:54PM EDT | 1,720.00 | 191.15 | 212.20 | 215.80 | 0.00 | - | 100 | 100 | 0.00% |
| RUT230317C01730000 | 2022-06-15 12:17PM EDT | 1,730.00 | 179.65 | 167.30 | 171.30 | 0.00 | - | - | 215 | 0.00% |
| RUT230317C01750000 | 2022-07-19 1:15PM EDT | 1,750.00 | 187.88 | 0.00 | 0.00 | 0.00 | - | 500 | 1,214 | 0.00% |
| RUT230317C01800000 | 2022-06-27 11:07AM EDT | 1,800.00 | 157.95 | 172.60 | 175.20 | 0.00 | - | 210 | 370 | 0.00% |
| RUT230317C01840000 | 2022-07-26 10:49AM EDT | 1,840.00 | 144.90 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| RUT230317C01850000 | 2022-07-26 2:37PM EDT | 1,850.00 | 138.90 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| RUT230317C01860000 | 2022-07-20 1:50PM EDT | 1,860.00 | 139.66 | 0.00 | 0.00 | 0.00 | - | - | 87 | 0.00% |
| RUT230317C01890000 | 2022-07-22 3:30PM EDT | 1,890.00 | 115.20 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| RUT230317C01900000 | 2022-08-08 3:41PM EDT | 1,900.00 | 189.12 | 0.00 | 0.00 | 0.00 | - | 3 | 154 | 0.00% |
| RUT230317C01920000 | 2022-05-17 12:13PM EDT | 1,920.00 | 133.80 | 56.50 | 66.30 | 0.00 | - | - | 400 | 5.18% |
| RUT230317C01930000 | 2022-05-04 10:53AM EDT | 1,930.00 | 166.10 | 150.70 | 154.50 | 0.00 | - | - | 40 | 21.71% |
| RUT230317C01950000 | 2022-07-15 1:36PM EDT | 1,950.00 | 67.60 | 0.00 | 0.00 | 0.00 | - | 10 | 81 | 0.00% |
| RUT230317C01970000 | 2022-08-09 3:48PM EDT | 1,970.00 | 128.20 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 0.00% |
| RUT230317C01980000 | 2022-08-09 3:48PM EDT | 1,980.00 | 123.20 | - | - | 0.00 | - | - | - | 0.00% |
| RUT230317C02000000 | 2022-08-11 11:45AM EDT | 2,000.00 | 151.40 | 0.00 | 0.00 | 0.00 | - | 110 | 451 | 0.39% |
| RUT230317C02020000 | 2022-04-26 9:40AM EDT | 2,020.00 | 154.50 | 91.00 | 101.00 | 0.00 | - | - | 45 | 19.83% |
| RUT230317C02040000 | 2022-07-22 3:42PM EDT | 2,040.00 | 57.40 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.78% |
| RUT230317C02050000 | 2022-07-21 10:46AM EDT | 2,050.00 | 61.78 | 0.00 | 0.00 | 0.00 | - | 1 | 467 | 0.78% |
| RUT230317C02060000 | 2022-07-22 3:42PM EDT | 2,060.00 | 51.80 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.78% |
| RUT230317C02080000 | 2022-07-25 9:34AM EDT | 2,080.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | - | 38 | 1.56% |
| RUT230317C02100000 | 2022-07-28 3:05PM EDT | 2,100.00 | 60.02 | 0.00 | 0.00 | 0.00 | - | 10 | 170 | 1.56% |
| RUT230317C02110000 | 2022-04-26 9:40AM EDT | 2,110.00 | 114.50 | 61.50 | 71.50 | 0.00 | - | - | 45 | 20.30% |
| RUT230317C02120000 | 2022-07-28 3:05PM EDT | 2,120.00 | 54.32 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 1.56% |
| RUT230317C02150000 | 2022-08-11 9:44AM EDT | 2,150.00 | 85.28 | 0.00 | 0.00 | 0.00 | - | 175 | 325 | 1.56% |
| RUT230317C02200000 | 2022-08-08 11:11AM EDT | 2,200.00 | 56.80 | 0.00 | 0.00 | 0.00 | - | 60 | 286 | 3.13% |
| RUT230317C02220000 | 2022-08-09 3:57PM EDT | 2,220.00 | 40.60 | 57.70 | 60.70 | 0.00 | - | - | - | 23.70% |
| RUT230317C02250000 | 2022-03-17 2:32PM EDT | 2,250.00 | 116.80 | 85.00 | 95.00 | 0.00 | - | - | 60 | 31.37% |
| RUT230317C02300000 | 2022-07-20 10:20AM EDT | 2,300.00 | 14.57 | 0.00 | 0.00 | 0.00 | - | 4 | 399 | 3.13% |
| RUT230317C02340000 | 2022-06-30 9:30AM EDT | 2,340.00 | 7.07 | 16.10 | 17.80 | 0.00 | - | - | 5 | 18.51% |
| RUT230317C02350000 | 2022-07-20 10:20AM EDT | 2,350.00 | 10.97 | 0.00 | 0.00 | 0.00 | - | 4 | 234 | 3.13% |
| RUT230317C02390000 | 2022-06-13 10:37AM EDT | 2,390.00 | 9.62 | 4.80 | 6.60 | 0.00 | - | 2 | 5 | 15.72% |
| RUT230317C02400000 | 2022-06-13 10:37AM EDT | 2,400.00 | 9.04 | 4.50 | 6.20 | 0.00 | - | 2 | 190 | 15.77% |
| RUT230317C02500000 | 2022-08-10 3:40PM EDT | 2,500.00 | 11.27 | 0.00 | 0.00 | 0.00 | - | 1 | 926 | 6.25% |
| RUT230317C02550000 | 2022-05-20 1:37PM EDT | 2,550.00 | 6.14 | 0.60 | 5.40 | 0.00 | - | 1 | 0 | 18.96% |
| RUT230317C02600000 | 2022-08-10 3:40PM EDT | 2,600.00 | 6.64 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| RUT230317C02650000 | 2022-06-24 3:22PM EDT | 2,650.00 | 2.71 | 1.90 | 3.40 | 0.00 | - | 5 | 5 | 19.56% |
| RUT230317C02800000 | 2022-04-18 12:09AM EDT | 2,800.00 | 8.10 | 1.05 | 6.20 | 0.00 | - | - | 2 | 24.88% |
| RUT230317C02850000 | 2022-07-06 2:49PM EDT | 2,850.00 | 0.99 | 1.25 | 2.35 | 0.00 | - | - | 3 | 22.17% |
Ponepor17 de marzo de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT230317P01050000 | 2022-08-08 11:39AM EDT | 1,050.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 8 | 515 | 12.50% |
| RUT230317P01100000 | 2022-06-23 12:49PM EDT | 1,100.00 | 25.00 | 14.30 | 15.70 | 0.00 | - | 49 | 160 | 49.85% |
| RUT230317P01150000 | 2022-06-17 11:20AM EDT | 1,150.00 | 32.36 | 21.50 | 22.80 | 0.00 | - | 5 | 35 | 50.62% |
| RUT230317P01200000 | 2022-06-17 11:16AM EDT | 1,200.00 | 38.44 | 25.60 | 27.00 | 0.00 | - | 4 | 319 | 49.84% |
| RUT230317P01250000 | 2022-08-11 11:53AM EDT | 1,250.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| RUT230317P01300000 | 2022-08-11 10:04AM EDT | 1,300.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 2 | 702 | 12.50% |
| RUT230317P01350000 | 2022-07-28 1:22PM EDT | 1,350.00 | 28.35 | 0.00 | 0.00 | 0.00 | - | 4 | 262 | 6.25% |
| RUT230317P01400000 | 2022-08-11 10:00AM EDT | 1,400.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2,382 | 6.25% |
| RUT230317P01430000 | 2022-08-04 3:33PM EDT | 1,430.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| RUT230317P01440000 | 2022-08-08 11:39AM EDT | 1,440.00 | 30.32 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 6.25% |
| RUT230317P01450000 | 2022-05-26 10:22AM EDT | 1,450.00 | 57.90 | 60.90 | 65.10 | 0.00 | - | - | 12 | 46.53% |
| RUT230317P01490000 | 2022-07-28 11:47AM EDT | 1,490.00 | 45.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| RUT230317P01500000 | 2022-08-09 11:07AM EDT | 1,500.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 2 | 913 | 6.25% |
| RUT230317P01550000 | 2022-08-11 3:30PM EDT | 1,550.00 | 39.28 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 6.25% |
| RUT230317P01570000 | 2022-07-11 11:33AM EDT | 1,570.00 | 90.52 | 41.10 | 42.30 | 0.00 | - | - | 199 | 32.29% |
| RUT230317P01580000 | 2022-07-14 12:22PM EDT | 1,580.00 | 104.12 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 6.25% |
| RUT230317P01590000 | 2022-06-21 12:35PM EDT | 1,590.00 | 111.97 | 69.60 | 71.30 | 0.00 | - | - | 50 | 38.52% |
| RUT230317P01600000 | 2022-08-11 3:30PM EDT | 1,600.00 | 45.84 | 0.00 | 0.00 | 0.00 | - | 4 | 2,404 | 6.25% |
| RUT230317P01620000 | 2022-06-30 2:52PM EDT | 1,620.00 | 119.20 | 61.90 | 63.80 | 0.00 | - | - | 7 | 34.72% |
| RUT230317P01640000 | 2022-05-12 9:55AM EDT | 1,640.00 | 145.00 | 104.00 | 110.20 | 0.00 | - | 4 | 4 | 43.72% |
| RUT230317P01650000 | 2022-07-15 10:36AM EDT | 1,650.00 | 113.12 | 0.00 | 0.00 | 0.00 | - | 750 | 790 | 3.13% |
| RUT230317P01670000 | 2022-04-20 12:13PM EDT | 1,670.00 | 73.79 | 123.00 | 139.00 | 0.00 | - | - | 5 | 47.37% |
| RUT230317P01680000 | 2022-08-09 2:55PM EDT | 1,680.00 | 71.30 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 3.13% |
| RUT230317P01700000 | 2022-08-09 11:24AM EDT | 1,700.00 | 75.10 | 0.00 | 0.00 | 0.00 | - | 3 | 2,083 | 3.13% |
| RUT230317P01710000 | 2022-06-17 3:23PM EDT | 1,710.00 | 170.04 | 130.90 | 133.00 | 0.00 | - | 1 | 9 | 43.04% |
| RUT230317P01720000 | 2022-06-24 1:54PM EDT | 1,720.00 | 137.25 | 110.30 | 112.80 | 0.00 | - | 100 | 106 | 38.29% |
| RUT230317P01730000 | 2022-06-15 12:17PM EDT | 1,730.00 | 153.15 | 134.40 | 137.80 | 0.00 | - | - | 215 | 42.42% |
| RUT230317P01740000 | 2022-07-14 10:41AM EDT | 1,740.00 | 167.10 | 0.00 | 0.00 | 0.00 | - | - | 400 | 3.13% |
| RUT230317P01750000 | 2022-08-10 10:29AM EDT | 1,750.00 | 77.48 | 0.00 | 0.00 | 0.00 | - | 100 | 3,252 | 3.13% |
| RUT230317P01760000 | 2022-05-16 12:05AM EDT | 1,760.00 | 174.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| RUT230317P01770000 | 2022-07-14 10:41AM EDT | 1,770.00 | 181.50 | 0.00 | 0.00 | 0.00 | - | 16 | 60 | 3.13% |
| RUT230317P01800000 | 2022-07-21 2:44PM EDT | 1,800.00 | 136.67 | 0.00 | 0.00 | 0.00 | - | 1 | 497 | 3.13% |
| RUT230317P01830000 | 2022-05-06 9:34AM EDT | 1,830.00 | 165.40 | 141.10 | 152.50 | 0.00 | - | 1 | 1 | 37.22% |
| RUT230317P01840000 | 2022-07-08 9:51AM EDT | 1,840.00 | 186.41 | 111.20 | 113.30 | 0.00 | - | 1 | 1 | 29.42% |
| RUT230317P01850000 | 2022-07-08 9:51AM EDT | 1,850.00 | 191.42 | 114.50 | 116.60 | 0.00 | - | 1 | 801 | 29.25% |
| RUT230317P01860000 | 2022-07-20 1:50PM EDT | 1,860.00 | 164.81 | 0.00 | 0.00 | 0.00 | - | - | 87 | 1.56% |
| RUT230317P01870000 | 2022-05-06 9:33AM EDT | 1,870.00 | 188.50 | 156.60 | 168.00 | 0.00 | - | 1 | 1 | 36.68% |
| RUT230317P01890000 | 2022-07-07 3:02PM EDT | 1,890.00 | 204.35 | 128.90 | 131.00 | 0.00 | - | 1 | 3 | 28.64% |
| RUT230317P01900000 | 2022-07-25 10:45AM EDT | 1,900.00 | 183.80 | 0.00 | 0.00 | 0.00 | - | 600 | 638 | 0.78% |
| RUT230317P01920000 | 2022-04-04 3:06PM EDT | 1,920.00 | 122.96 | 112.90 | 212.90 | 0.00 | - | - | 50 | 40.06% |
| RUT230317P01970000 | 2022-03-29 12:46PM EDT | 1,970.00 | 131.80 | 199.50 | 215.50 | 0.00 | - | - | 50 | 35.99% |
| RUT230317P02000000 | 2022-07-21 10:46AM EDT | 2,000.00 | 240.21 | 0.00 | 0.00 | 0.00 | - | 1 | 152 | 0.00% |
| RUT230317P02050000 | 2022-07-21 10:46AM EDT | 2,050.00 | 272.47 | 0.00 | 0.00 | 0.00 | - | 1 | 262 | 0.00% |
| RUT230317P02070000 | 2022-06-15 11:34AM EDT | 2,070.00 | 356.48 | 332.40 | 338.50 | 0.00 | - | 512 | 570 | 46.56% |
| RUT230317P02090000 | 2022-08-02 3:19PM EDT | 2,090.00 | 251.59 | 0.00 | 0.00 | 0.00 | - | - | 41 | 0.00% |
| RUT230317P02100000 | 2022-08-11 10:17AM EDT | 2,100.00 | 187.21 | 0.00 | 0.00 | 0.00 | - | 2 | 846 | 0.00% |
| RUT230317P02110000 | 2022-05-04 3:23PM EDT | 2,110.00 | 244.00 | 272.50 | 296.50 | 0.00 | - | 3 | 1 | 35.49% |
| RUT230317P02150000 | 2022-08-01 2:02PM EDT | 2,150.00 | 295.79 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
© 2022 Yahoo. Todos los derechos reservados.
