Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:43AM EST. Mercado abierto.
Llamadaspor28 de abril de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230428C01200000 | 2023-01-26 3:55PM EST | 1,200.00 | 708.58 | 802.90 | 807.20 | 0.00 | - | - | 50 | 63.95% |
| RUTW230428C01250000 | 2023-01-26 3:55PM EST | 1,250.00 | 659.58 | 752.10 | 759.60 | 0.00 | - | - | 50 | 60.53% |
| RUTW230428C01750000 | 2023-02-02 10:01AM EST | 1,750.00 | 259.40 | 274.10 | 277.70 | +78.19 | +43.15% | 2 | 7 | 32.21% |
| RUTW230428C01790000 | 2022-11-08 1:31PM EST | 1,790.00 | 160.45 | 144.10 | 146.90 | 0.00 | - | - | 0 | 0.00% |
| RUTW230428C01800000 | 2023-01-24 9:48AM EST | 1,800.00 | 146.72 | 230.20 | 233.70 | 0.00 | - | 1 | 8 | 29.93% |
| RUTW230428C01830000 | 2023-01-20 1:52PM EST | 1,830.00 | 107.47 | 205.20 | 208.40 | 0.00 | - | 1 | 1 | 28.71% |
| RUTW230428C01840000 | 2023-01-31 12:16PM EST | 1,840.00 | 139.28 | 197.20 | 200.00 | 0.00 | - | 1 | 2 | 28.27% |
| RUTW230428C01850000 | 2023-01-24 1:28PM EST | 1,850.00 | 114.46 | 188.90 | 191.60 | 0.00 | - | 4 | 5 | 27.80% |
| RUTW230428C01860000 | 2023-01-26 1:58PM EST | 1,860.00 | 105.35 | 181.30 | 183.70 | 0.00 | - | 2 | 10 | 27.47% |
| RUTW230428C01870000 | 2023-01-18 1:17PM EST | 1,870.00 | 90.03 | 172.50 | 175.70 | 0.00 | - | 4 | 3 | 27.07% |
| RUTW230428C01880000 | 2023-01-19 1:53PM EST | 1,880.00 | 73.37 | 164.90 | 167.80 | 0.00 | - | - | 1 | 26.68% |
| RUTW230428C01890000 | 2023-01-30 3:08PM EST | 1,890.00 | 86.17 | 157.50 | 160.40 | 0.00 | - | 1 | 1 | 26.40% |
| RUTW230428C01900000 | 2023-01-30 3:08PM EST | 1,900.00 | 80.30 | 150.20 | 152.40 | 0.00 | - | 1 | 101 | 25.92% |
| RUTW230428C01940000 | 2023-01-23 2:12PM EST | 1,940.00 | 65.29 | 118.40 | 125.50 | 0.00 | - | 1 | 3 | 25.09% |
| RUTW230428C01950000 | 2023-01-12 1:57PM EST | 1,950.00 | 59.69 | 114.40 | 116.10 | 0.00 | - | 1 | 186 | 24.07% |
| RUTW230428C01960000 | 2022-12-27 3:13PM EST | 1,960.00 | 29.14 | 53.70 | 55.80 | 0.00 | - | - | 1 | 9.31% |
| RUTW230428C01970000 | 2023-01-23 1:01PM EST | 1,970.00 | 52.57 | 100.80 | 102.90 | 0.00 | - | 1 | 3 | 23.43% |
| RUTW230428C01980000 | 2023-01-23 1:01PM EST | 1,980.00 | 48.42 | 94.50 | 96.50 | 0.00 | - | 1 | 3 | 23.09% |
| RUTW230428C01990000 | 2023-01-23 10:49AM EST | 1,990.00 | 40.33 | 88.20 | 90.50 | 0.00 | - | 2 | 8 | 22.82% |
| RUTW230428C02000000 | 2023-01-25 9:31AM EST | 2,000.00 | 29.20 | 82.30 | 84.50 | 0.00 | - | 1 | 10 | 22.50% |
| RUTW230428C02010000 | 2023-01-20 2:33PM EST | 2,010.00 | 26.89 | 76.70 | 78.80 | 0.00 | - | 1 | 11 | 22.22% |
| RUTW230428C02020000 | 2023-01-25 3:19PM EST | 2,020.00 | 28.26 | 70.90 | 73.00 | 0.00 | - | 50 | 51 | 21.86% |
| RUTW230428C02030000 | 2023-01-23 10:39AM EST | 2,030.00 | 26.62 | 65.50 | 67.60 | 0.00 | - | 1 | 1 | 21.56% |
| RUTW230428C02040000 | 2023-02-01 11:06AM EST | 2,040.00 | 34.34 | 60.70 | 62.60 | 0.00 | - | 2 | 4 | 21.31% |
| RUTW230428C02050000 | 2023-02-02 10:13AM EST | 2,050.00 | 46.99 | 55.50 | 57.50 | +15.89 | +51.09% | 1 | 3 | 20.98% |
| RUTW230428C02060000 | 2023-01-31 12:02PM EST | 2,060.00 | 24.60 | 50.90 | 52.60 | 0.00 | - | 1 | 2 | 20.64% |
| RUTW230428C02080000 | 2023-02-01 10:11AM EST | 2,080.00 | 24.20 | 42.40 | 44.10 | 0.00 | - | 16 | 19 | 20.16% |
| RUTW230428C02100000 | 2022-12-19 1:28PM EST | 2,100.00 | 10.12 | 10.60 | 11.60 | 0.00 | - | - | 15 | 11.70% |
| RUTW230428C02120000 | 2023-01-09 10:57AM EST | 2,120.00 | 9.07 | 28.10 | 29.60 | 0.00 | - | 2 | 3 | 19.19% |
| RUTW230428C02130000 | 2023-01-12 10:17AM EST | 2,130.00 | 10.62 | 25.00 | 26.40 | 0.00 | - | 3 | 4 | 18.91% |
| RUTW230428C02140000 | 2022-11-02 1:44PM EST | 2,140.00 | 40.10 | 20.10 | 31.10 | 0.00 | - | - | 2 | 21.14% |
| RUTW230428C02150000 | 2023-02-01 9:30AM EST | 2,150.00 | 9.40 | 20.00 | 21.20 | 0.00 | - | 2 | 3 | 18.55% |
| RUTW230428C02160000 | 2023-01-12 10:17AM EST | 2,160.00 | 7.65 | 17.80 | 18.90 | 0.00 | - | - | 3 | 18.38% |
| RUTW230428C02170000 | 2022-11-02 1:44PM EST | 2,170.00 | 33.90 | 14.40 | 24.90 | 0.00 | - | - | 4 | 21.19% |
| RUTW230428C02250000 | 2023-01-20 2:00PM EST | 2,250.00 | 1.48 | 5.30 | 6.20 | 0.00 | - | 2 | 3 | 17.39% |
| RUTW230428C02300000 | 2022-12-19 1:28PM EST | 2,300.00 | 1.65 | 0.70 | 1.40 | 0.00 | - | - | 15 | 14.84% |
Ponepor28 de abril de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230428P00950000 | 2023-01-04 11:14AM EST | 950.00 | 1.22 | 0.00 | 0.65 | 0.00 | - | - | 40 | 55.47% |
| RUTW230428P01100000 | 2022-12-19 1:28PM EST | 1,100.00 | 4.10 | 0.75 | 1.50 | 0.00 | - | - | 15 | 51.89% |
| RUTW230428P01150000 | 2022-12-19 1:34PM EST | 1,150.00 | 5.11 | 1.15 | 1.90 | 0.00 | - | - | 25 | 50.28% |
| RUTW230428P01200000 | 2023-01-20 2:05PM EST | 1,200.00 | 1.73 | 0.45 | 1.20 | 0.00 | - | 2 | 3 | 45.31% |
| RUTW230428P01250000 | 2022-12-19 10:42AM EST | 1,250.00 | 8.50 | 2.25 | 3.00 | 0.00 | - | - | 12 | 47.86% |
| RUTW230428P01300000 | 2023-01-23 12:02PM EST | 1,300.00 | 2.80 | 1.00 | 1.75 | 0.00 | - | 10 | 30 | 40.88% |
| RUTW230428P01350000 | 2023-01-19 11:26AM EST | 1,350.00 | 5.07 | 1.40 | 2.15 | 0.00 | - | 1 | 57 | 38.82% |
| RUTW230428P01400000 | 2023-01-30 3:25PM EST | 1,400.00 | 4.10 | 2.00 | 2.70 | 0.00 | - | 5 | 208 | 36.91% |
| RUTW230428P01450000 | 2023-01-11 10:49AM EST | 1,450.00 | 9.60 | 2.45 | 3.80 | 0.00 | - | 3 | 0 | 35.73% |
| RUTW230428P01500000 | 2023-01-30 9:30AM EST | 1,500.00 | 6.81 | 3.60 | 4.30 | 0.00 | - | 1 | 3 | 33.22% |
| RUTW230428P01510000 | 2023-01-30 9:30AM EST | 1,510.00 | 8.95 | 3.80 | 4.60 | 0.00 | - | 3 | 1 | 32.98% |
| RUTW230428P01530000 | 2023-01-06 11:13AM EST | 1,530.00 | 21.10 | 4.50 | 5.10 | 0.00 | - | 2 | 3 | 32.31% |
| RUTW230428P01550000 | 2023-02-01 9:30AM EST | 1,550.00 | 8.06 | 4.80 | 5.60 | 0.00 | - | 2 | 2 | 31.58% |
| RUTW230428P01570000 | 2023-01-09 10:31AM EST | 1,570.00 | 23.43 | 5.40 | 6.30 | 0.00 | - | - | 1 | 31.01% |
| RUTW230428P01580000 | 2023-01-10 2:41PM EST | 1,580.00 | 22.70 | 5.80 | 6.60 | 0.00 | - | - | 1 | 30.64% |
| RUTW230428P01590000 | 2023-01-31 2:53PM EST | 1,590.00 | 9.92 | 6.10 | 6.90 | 0.00 | - | 4 | 36 | 30.25% |
| RUTW230428P01600000 | 2023-02-01 10:59AM EST | 1,600.00 | 11.10 | 6.50 | 7.20 | 0.00 | - | 2 | 665 | 29.86% |
| RUTW230428P01610000 | 2023-01-12 10:01AM EST | 1,610.00 | 22.30 | 6.80 | 7.60 | 0.00 | - | 1 | 11 | 29.54% |
| RUTW230428P01620000 | 2022-12-08 2:01PM EST | 1,620.00 | 45.00 | 34.40 | 36.30 | 0.00 | - | - | 58 | 45.31% |
| RUTW230428P01630000 | 2022-12-20 12:38PM EST | 1,630.00 | 56.97 | 24.50 | 25.30 | 0.00 | - | - | 10 | 39.20% |
| RUTW230428P01650000 | 2023-02-01 9:30AM EST | 1,650.00 | 14.13 | 8.70 | 9.50 | 0.00 | - | 1 | 195 | 28.31% |
| RUTW230428P01660000 | 2023-01-03 11:11AM EST | 1,660.00 | 57.20 | 8.80 | 10.50 | 0.00 | - | 12 | 104 | 28.32% |
| RUTW230428P01670000 | 2023-01-26 9:30AM EST | 1,670.00 | 17.70 | 9.80 | 11.00 | 0.00 | - | 1 | 6 | 27.94% |
| RUTW230428P01680000 | 2023-01-19 1:36PM EST | 1,680.00 | 33.53 | 10.00 | 11.50 | 0.00 | - | 1 | 5 | 27.56% |
| RUTW230428P01690000 | 2022-12-28 1:22PM EST | 1,690.00 | 74.51 | 18.30 | 19.30 | 0.00 | - | - | 5 | 31.24% |
| RUTW230428P01700000 | 2023-01-26 1:38PM EST | 1,700.00 | 22.50 | 11.70 | 12.60 | 0.00 | - | 5 | 5 | 26.79% |
| RUTW230428P01720000 | 2023-02-01 3:08PM EST | 1,720.00 | 16.25 | 13.20 | 14.10 | 0.00 | - | 1 | 1 | 26.18% |
| RUTW230428P01730000 | 2023-01-17 3:48PM EST | 1,730.00 | 33.36 | 14.10 | 15.30 | 0.00 | - | - | 5 | 26.07% |
| RUTW230428P01740000 | 2023-01-17 3:48PM EST | 1,740.00 | 35.29 | 14.90 | 15.90 | 0.00 | - | - | 5 | 25.62% |
| RUTW230428P01750000 | 2023-02-02 10:01AM EST | 1,750.00 | 17.48 | 15.90 | 16.90 | -15.40 | -46.84% | 2 | 28 | 25.35% |
| RUTW230428P01760000 | 2023-01-18 12:20PM EST | 1,760.00 | 44.23 | 16.90 | 17.90 | 0.00 | - | - | 1 | 25.06% |
| RUTW230428P01780000 | 2023-01-09 10:52AM EST | 1,780.00 | 73.65 | 19.00 | 20.00 | 0.00 | - | 2 | 3 | 24.43% |
| RUTW230428P01790000 | 2023-01-03 9:48AM EST | 1,790.00 | 98.70 | 20.30 | 21.30 | 0.00 | - | 1 | 8 | 24.18% |
| RUTW230428P01800000 | 2023-01-31 10:01AM EST | 1,800.00 | 41.23 | 21.50 | 22.60 | 0.00 | - | 2 | 210 | 23.90% |
| RUTW230428P01810000 | 2023-01-19 3:15PM EST | 1,810.00 | 67.49 | 22.80 | 23.90 | 0.00 | - | 1 | 6 | 23.58% |
| RUTW230428P01820000 | 2022-12-30 12:41PM EST | 1,820.00 | 123.00 | 40.60 | 41.80 | 0.00 | - | 7 | 7 | 29.11% |
| RUTW230428P01830000 | 2023-01-03 11:09AM EST | 1,830.00 | 124.20 | 25.60 | 26.70 | 0.00 | - | 7 | 13 | 22.94% |
| RUTW230428P01840000 | 2023-01-17 9:30AM EST | 1,840.00 | 62.00 | 27.40 | 28.50 | 0.00 | - | 2 | 3 | 22.72% |
| RUTW230428P01850000 | 2023-01-31 9:50AM EST | 1,850.00 | 53.60 | 29.00 | 30.20 | 0.00 | - | 2 | 4 | 22.42% |
| RUTW230428P01860000 | 2023-01-18 12:20PM EST | 1,860.00 | 75.21 | 30.80 | 32.10 | 0.00 | - | - | 1 | 22.16% |
| RUTW230428P01870000 | 2022-11-14 9:32AM EST | 1,870.00 | 118.00 | 113.60 | 115.80 | 0.00 | - | 5 | 5 | 45.82% |
| RUTW230428P01900000 | 2023-01-18 10:43AM EST | 1,900.00 | 80.25 | 39.50 | 40.90 | 0.00 | - | 1 | 100 | 21.10% |
| RUTW230428P01950000 | 2023-01-18 1:33PM EST | 1,950.00 | 118.19 | 52.50 | 54.20 | 0.00 | - | - | 1 | 19.52% |
| RUTW230428P01960000 | 2023-01-23 11:20AM EST | 1,960.00 | 108.32 | 55.60 | 57.30 | 0.00 | - | - | 1 | 19.19% |
| RUTW230428P01990000 | 2023-01-18 1:23PM EST | 1,990.00 | 148.66 | 66.00 | 67.70 | 0.00 | - | 2 | 3 | 18.19% |
| RUTW230428P02010000 | 2023-01-23 11:20AM EST | 2,010.00 | 137.91 | 74.30 | 76.20 | 0.00 | - | - | 1 | 17.65% |
| RUTW230428P02040000 | 2023-01-18 1:23PM EST | 2,040.00 | 183.71 | 87.40 | 89.60 | 0.00 | - | 2 | 3 | 16.54% |
| RUTW230428P02600000 | 2023-01-20 2:56PM EST | 2,600.00 | 717.47 | 578.70 | 582.80 | 0.00 | - | 10 | 10 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
