U.S. markets open in 2 hours 28 minutes
F S&P 500
3,951.00 +4.00 (+0.10%) F Dow Jones
32,096.00 +25.00 (+0.08%) F Nasdaq
12,654.50 +9.75 (+0.08%) E-mini Russell 2000 Index Futur
1,747.40 +9.00 (+0.52%) Petróleo
65.56 -1.18 (-1.77%) Oro
1,982.80 +9.30 (+0.47%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:30PM EDT
Llamadaspor16 de junio de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT230616C00500000 | 2023-02-22 4:32PM EDT | 500.00 | 1,389.19 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| RUT230616C01200000 | 2023-02-27 1:03PM EDT | 1,200.00 | 713.49 | 0.00 | 0.00 | 0.00 | - | 1,152 | 1,150 | 0.00% |
| RUT230616C01250000 | 2022-12-14 3:09PM EDT | 1,250.00 | 595.52 | 650.90 | 655.90 | 0.00 | - | 1 | 11 | 128.57% |
| RUT230616C01300000 | 2022-06-23 11:13AM EDT | 1,300.00 | 473.29 | 547.00 | 569.00 | 0.00 | - | 5 | 10 | 101.66% |
| RUT230616C01350000 | 2022-03-16 10:15AM EDT | 1,350.00 | 714.51 | 690.50 | 714.50 | 0.00 | - | - | 4 | 167.84% |
| RUT230616C01400000 | 2023-03-09 4:59PM EDT | 1,400.00 | 443.97 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| RUT230616C01450000 | 2023-03-09 3:57PM EDT | 1,450.00 | 406.18 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| RUT230616C01460000 | 2023-01-31 11:18AM EDT | 1,460.00 | 471.15 | 460.80 | 464.90 | 0.00 | - | - | 20 | 100.69% |
| RUT230616C01470000 | 2023-01-31 11:17AM EDT | 1,470.00 | 461.14 | 451.40 | 455.40 | 0.00 | - | - | 20 | 99.26% |
| RUT230616C01480000 | 2023-01-31 11:20AM EDT | 1,480.00 | 453.59 | 441.80 | 445.90 | 0.00 | - | 40 | 21 | 97.80% |
| RUT230616C01490000 | 2023-02-02 11:23AM EDT | 1,490.00 | 518.33 | 456.40 | 460.90 | 0.00 | - | 20 | 30 | 104.65% |
| RUT230616C01500000 | 2023-03-09 4:59PM EDT | 1,500.00 | 350.47 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.00% |
| RUT230616C01510000 | 2023-02-02 11:21AM EDT | 1,510.00 | 497.26 | 437.40 | 441.90 | 0.00 | - | 70 | 61 | 101.66% |
| RUT230616C01520000 | 2023-01-30 12:32PM EDT | 1,520.00 | 412.89 | 399.70 | 403.80 | 0.00 | - | 20 | 16 | 90.68% |
| RUT230616C01530000 | 2023-01-30 12:30PM EDT | 1,530.00 | 403.84 | 390.50 | 394.60 | 0.00 | - | 20 | 10 | 89.35% |
| RUT230616C01540000 | 2023-01-30 12:28PM EDT | 1,540.00 | 392.87 | 381.30 | 385.30 | 0.00 | - | 20 | 10 | 88.01% |
| RUT230616C01550000 | 2023-01-30 12:27PM EDT | 1,550.00 | 382.41 | 372.20 | 376.20 | 0.00 | - | 20 | 10 | 86.71% |
| RUT230616C01560000 | 2023-01-30 12:27PM EDT | 1,560.00 | 373.16 | 363.00 | 367.00 | 0.00 | - | 10 | 6 | 85.38% |
| RUT230616C01570000 | 2023-01-30 12:25PM EDT | 1,570.00 | 365.56 | 354.00 | 357.90 | 0.00 | - | 10 | 5 | 84.10% |
| RUT230616C01580000 | 2023-01-30 2:29PM EDT | 1,580.00 | 357.54 | 345.00 | 348.90 | 0.00 | - | 20 | 10 | 82.83% |
| RUT230616C01590000 | 2023-02-17 12:07PM EDT | 1,590.00 | 379.06 | 194.90 | 197.50 | 0.00 | - | 2 | 11 | 35.95% |
| RUT230616C01600000 | 2023-03-07 3:55PM EDT | 1,600.00 | 304.62 | 0.00 | 0.00 | 0.00 | - | 5 | 124 | 0.00% |
| RUT230616C01610000 | 2023-02-17 12:05PM EDT | 1,610.00 | 360.00 | 179.80 | 182.30 | 0.00 | - | 2 | 6 | 35.11% |
| RUT230616C01620000 | 2023-02-17 2:43PM EDT | 1,620.00 | 352.83 | 172.40 | 174.80 | 0.00 | - | 2 | 10 | 34.67% |
| RUT230616C01630000 | 2023-03-15 2:07PM EDT | 1,630.00 | 169.88 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUT230616C01640000 | 2023-02-10 12:31PM EDT | 1,640.00 | 316.18 | 186.80 | 189.60 | 0.00 | - | 40 | 46 | 43.08% |
| RUT230616C01650000 | 2023-03-09 1:20PM EDT | 1,650.00 | 244.22 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| RUT230616C01660000 | 2023-02-10 12:30PM EDT | 1,660.00 | 299.31 | 171.90 | 174.60 | 0.00 | - | 20 | 25 | 41.81% |
| RUT230616C01670000 | 2023-02-10 12:26PM EDT | 1,670.00 | 292.40 | 164.60 | 167.20 | 0.00 | - | 20 | 477 | 41.16% |
| RUT230616C01680000 | 2023-03-15 2:17PM EDT | 1,680.00 | 133.45 | 0.00 | 0.00 | 0.00 | - | 496 | 511 | 0.00% |
| RUT230616C01690000 | 2023-02-10 1:40PM EDT | 1,690.00 | 273.31 | 150.50 | 153.00 | 0.00 | - | 60 | 65 | 39.97% |
| RUT230616C01700000 | 2023-03-07 12:50PM EDT | 1,700.00 | 231.51 | 0.00 | 0.00 | 0.00 | - | 2 | 412 | 0.00% |
| RUT230616C01710000 | 2023-02-21 4:23PM EDT | 1,710.00 | 238.39 | 0.00 | 0.00 | 0.00 | - | 42 | 158 | 0.00% |
| RUT230616C01720000 | 2023-03-02 12:45PM EDT | 1,720.00 | 217.15 | 0.00 | 0.00 | 0.00 | - | 2 | 115 | 0.00% |
| RUT230616C01730000 | 2023-03-17 11:44AM EDT | 1,730.00 | 94.90 | 0.00 | 0.00 | 0.00 | - | 1 | 222 | 0.10% |
| RUT230616C01740000 | 2023-03-17 3:29PM EDT | 1,740.00 | 93.00 | 0.00 | 0.00 | 0.00 | - | 737 | 1,278 | 0.39% |
| RUT230616C01750000 | 2023-03-17 4:02PM EDT | 1,750.00 | 89.00 | 0.00 | 0.00 | 0.00 | - | 3,026 | 5,616 | 0.78% |
| RUT230616C01760000 | 2023-03-17 10:38AM EDT | 1,760.00 | 82.00 | 0.00 | 0.00 | 0.00 | - | 40 | 353 | 0.78% |
| RUT230616C01770000 | 2023-03-17 3:13PM EDT | 1,770.00 | 74.40 | 0.00 | 0.00 | 0.00 | - | 2 | 1,308 | 0.78% |
| RUT230616C01780000 | 2023-03-17 11:51AM EDT | 1,780.00 | 69.60 | 0.00 | 0.00 | 0.00 | - | 126 | 976 | 1.56% |
| RUT230616C01790000 | 2023-03-17 3:09PM EDT | 1,790.00 | 64.80 | 0.00 | 0.00 | 0.00 | - | 2 | 347 | 1.56% |
| RUT230616C01800000 | 2023-03-17 11:56AM EDT | 1,800.00 | 60.70 | 0.00 | 0.00 | 0.00 | - | 151 | 3,774 | 1.56% |
| RUT230616C01810000 | 2023-03-15 3:00PM EDT | 1,810.00 | 66.60 | 0.00 | 0.00 | 0.00 | - | 7 | 1,619 | 1.56% |
| RUT230616C01820000 | 2023-03-15 3:00PM EDT | 1,820.00 | 61.70 | 0.00 | 0.00 | 0.00 | - | 4 | 1,105 | 1.56% |
| RUT230616C01830000 | 2023-03-14 3:57PM EDT | 1,830.00 | 69.00 | 0.00 | 0.00 | 0.00 | - | 4 | 48 | 3.13% |
| RUT230616C01840000 | 2023-03-17 10:40AM EDT | 1,840.00 | 44.80 | 0.00 | 0.00 | 0.00 | - | 1 | 225 | 3.13% |
| RUT230616C01850000 | 2023-03-17 12:15PM EDT | 1,850.00 | 40.83 | 0.00 | 0.00 | 0.00 | - | 20 | 748 | 3.13% |
| RUT230616C01860000 | 2023-03-15 1:54PM EDT | 1,860.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 44 | 106 | 3.13% |
| RUT230616C01870000 | 2023-03-17 11:22AM EDT | 1,870.00 | 33.40 | 0.00 | 0.00 | 0.00 | - | 1 | 151 | 3.13% |
| RUT230616C01880000 | 2023-03-17 11:53AM EDT | 1,880.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 2 | 168 | 3.13% |
| RUT230616C01890000 | 2023-03-17 11:52AM EDT | 1,890.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 3.13% |
| RUT230616C01900000 | 2023-03-17 11:55AM EDT | 1,900.00 | 24.37 | 0.00 | 0.00 | 0.00 | - | 16 | 1,079 | 3.13% |
| RUT230616C01910000 | 2023-03-14 9:35AM EDT | 1,910.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 638 | 3.13% |
| RUT230616C01920000 | 2023-03-17 2:33PM EDT | 1,920.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | 1 | 235 | 3.13% |
| RUT230616C01930000 | 2023-03-08 10:44AM EDT | 1,930.00 | 65.60 | 0.00 | 0.00 | 0.00 | - | 4 | 128 | 3.13% |
| RUT230616C01940000 | 2023-03-02 4:40PM EDT | 1,940.00 | 80.10 | 0.00 | 0.00 | 0.00 | - | 7 | 18 | 3.13% |
| RUT230616C01950000 | 2023-03-17 2:33PM EDT | 1,950.00 | 13.78 | 0.00 | 0.00 | 0.00 | - | 18 | 1,521 | 6.25% |
| RUT230616C01960000 | 2023-03-17 11:24AM EDT | 1,960.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 6.25% |
| RUT230616C01970000 | 2023-03-10 3:34PM EDT | 1,970.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 8 | 702 | 6.25% |
| RUT230616C01980000 | 2023-03-15 10:00AM EDT | 1,980.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,163 | 6.25% |
| RUT230616C01990000 | 2023-03-16 12:35PM EDT | 1,990.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 6.25% |
| RUT230616C02000000 | 2023-03-17 1:19PM EDT | 2,000.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2,619 | 6.25% |
| RUT230616C02010000 | 2023-03-17 1:20PM EDT | 2,010.00 | 6.42 | 0.00 | 0.00 | 0.00 | - | 3 | 429 | 6.25% |
| RUT230616C02020000 | 2023-03-16 1:05PM EDT | 2,020.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 6.25% |
| RUT230616C02030000 | 2023-03-16 1:01PM EDT | 2,030.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 6.25% |
| RUT230616C02040000 | 2023-03-14 1:10PM EDT | 2,040.00 | 8.19 | 0.00 | 0.00 | 0.00 | - | 5 | 153 | 6.25% |
| RUT230616C02050000 | 2023-03-13 1:12PM EDT | 2,050.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 2 | 508 | 6.25% |
| RUT230616C02060000 | 2023-03-10 4:04PM EDT | 2,060.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 10 | 95 | 6.25% |
| RUT230616C02070000 | 2023-03-17 1:20PM EDT | 2,070.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 3 | 4,090 | 6.25% |
| RUT230616C02080000 | 2023-03-16 10:03AM EDT | 2,080.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 8 | 113 | 6.25% |
| RUT230616C02090000 | 2023-03-17 3:48PM EDT | 2,090.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 60 | 295 | 6.25% |
| RUT230616C02100000 | 2023-03-17 3:17PM EDT | 2,100.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 10 | 3,195 | 6.25% |
| RUT230616C02110000 | 2023-03-14 3:29PM EDT | 2,110.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 20 | 194 | 6.25% |
| RUT230616C02120000 | 2023-03-14 2:54PM EDT | 2,120.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 13 | 162 | 6.25% |
| RUT230616C02130000 | 2023-03-15 2:17PM EDT | 2,130.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 310 | 657 | 6.25% |
| RUT230616C02140000 | 2023-03-01 4:43PM EDT | 2,140.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 6.25% |
| RUT230616C02150000 | 2023-03-14 3:52PM EDT | 2,150.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 2 | 1,753 | 6.25% |
| RUT230616C02160000 | 2023-03-14 3:52PM EDT | 2,160.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 2 | 167 | 6.25% |
| RUT230616C02170000 | 2023-03-14 3:29PM EDT | 2,170.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 21 | 229 | 6.25% |
| RUT230616C02180000 | 2023-03-07 1:59PM EDT | 2,180.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 6.25% |
| RUT230616C02190000 | 2023-03-02 10:56AM EDT | 2,190.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 9 | 131 | 6.25% |
| RUT230616C02200000 | 2023-03-17 1:19PM EDT | 2,200.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 931 | 6.25% |
| RUT230616C02210000 | 2022-11-29 11:24AM EDT | 2,210.00 | 27.40 | 7.20 | 8.40 | 0.00 | - | - | 4 | 32.54% |
| RUT230616C02220000 | 2023-03-14 9:55AM EDT | 2,220.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 3 | 205 | 12.50% |
| RUT230616C02230000 | 2023-03-09 11:41AM EDT | 2,230.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 11 | 62 | 12.50% |
| RUT230616C02240000 | 2023-02-02 12:22PM EDT | 2,240.00 | 16.65 | 4.50 | 5.10 | 0.00 | - | 2 | 33 | 30.61% |
| RUT230616C02250000 | 2023-03-09 2:10PM EDT | 2,250.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 1 | 455 | 12.50% |
| RUT230616C02260000 | 2023-03-03 11:13AM EDT | 2,260.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 12.50% |
| RUT230616C02270000 | 2023-03-13 4:04PM EDT | 2,270.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 20 | 77 | 12.50% |
| RUT230616C02280000 | 2023-03-17 3:06PM EDT | 2,280.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 20 | 28 | 12.50% |
| RUT230616C02290000 | 2023-03-14 1:06PM EDT | 2,290.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| RUT230616C02300000 | 2023-02-27 3:25PM EDT | 2,300.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 63 | 104 | 12.50% |
| RUT230616C02310000 | 2023-03-08 2:36PM EDT | 2,310.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 12.50% |
| RUT230616C02320000 | 2023-01-09 12:30PM EDT | 2,320.00 | 3.55 | 4.50 | 5.10 | 0.00 | - | 1 | 6 | 33.80% |
| RUT230616C02330000 | 2023-03-13 9:34AM EDT | 2,330.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 5 | 63 | 12.50% |
| RUT230616C02340000 | 2023-03-13 9:34AM EDT | 2,340.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 5 | 45 | 12.50% |
| RUT230616C02350000 | 2023-02-02 2:33PM EDT | 2,350.00 | 6.10 | 1.00 | 1.50 | 0.00 | - | 27 | 28 | 28.75% |
| RUT230616C02360000 | 2022-11-29 11:52AM EDT | 2,360.00 | 9.90 | 1.80 | 2.45 | 0.00 | - | 12 | 13 | 31.25% |
| RUT230616C02380000 | 2022-05-18 11:18AM EDT | 2,380.00 | 26.96 | 8.70 | 14.80 | 0.00 | - | - | 10 | 44.97% |
| RUT230616C02390000 | 2022-04-08 3:57PM EDT | 2,390.00 | 69.10 | 25.50 | 35.50 | 0.00 | - | 1 | 1 | 54.82% |
| RUT230616C02400000 | 2023-02-21 2:02PM EDT | 2,400.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1,061 | 12.50% |
| RUT230616C02410000 | 2023-03-08 2:36PM EDT | 2,410.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| RUT230616C02420000 | 2022-10-10 10:52AM EDT | 2,420.00 | 6.42 | 8.40 | 10.10 | 0.00 | - | 2 | 6 | 42.88% |
| RUT230616C02430000 | 2022-12-01 10:31AM EDT | 2,430.00 | 7.92 | 0.60 | 1.85 | 0.00 | - | 10 | 16 | 32.28% |
| RUT230616C02440000 | 2022-09-22 3:41PM EDT | 2,440.00 | 7.37 | 7.60 | 9.90 | 0.00 | - | 2 | 14 | 43.48% |
| RUT230616C02450000 | 2022-12-14 3:55PM EDT | 2,450.00 | 2.89 | 1.05 | 1.80 | 0.00 | - | 1 | 145 | 32.79% |
| RUT230616C02480000 | 2023-02-02 1:11PM EDT | 2,480.00 | 1.05 | 0.20 | 0.60 | 0.00 | - | 8 | 11 | 29.36% |
| RUT230616C02490000 | 2023-01-19 10:48AM EDT | 2,490.00 | 0.60 | 0.40 | 0.85 | 0.00 | - | 8 | 8 | 30.88% |
| RUT230616C02500000 | 2023-02-16 11:33AM EDT | 2,500.00 | 0.58 | 0.00 | 0.35 | 0.00 | - | 10 | 132 | 28.22% |
| RUT230616C02510000 | 2022-07-01 3:11PM EDT | 2,510.00 | 7.57 | 12.90 | 16.20 | 0.00 | - | 2 | 2 | 50.11% |
| RUT230616C02520000 | 2022-01-19 2:55PM EDT | 2,520.00 | 68.00 | 47.50 | 57.50 | 0.00 | - | - | 2 | 71.35% |
| RUT230616C02550000 | 2022-04-06 3:17PM EDT | 2,550.00 | 44.58 | 12.90 | 20.10 | 0.00 | - | 1 | 125 | 53.14% |
| RUT230616C02570000 | 2022-04-06 3:17PM EDT | 2,570.00 | 41.18 | 11.70 | 18.70 | 0.00 | - | 1 | 2 | 52.93% |
| RUT230616C02580000 | 2021-12-13 1:08AM EDT | 2,580.00 | 100.00 | 84.50 | 93.20 | 0.00 | - | - | 0 | 88.83% |
| RUT230616C02590000 | 2021-12-21 2:14PM EDT | 2,590.00 | 96.00 | 36.00 | 46.00 | 0.00 | - | - | 1 | 69.13% |
| RUT230616C02600000 | 2022-11-11 10:32AM EDT | 2,600.00 | 5.97 | 0.50 | 1.60 | 0.00 | - | 1 | 9 | 36.79% |
| RUT230616C02610000 | 2022-07-01 3:11PM EDT | 2,610.00 | 5.32 | 7.80 | 10.60 | 0.00 | - | 2 | 0 | 50.46% |
| RUT230616C02620000 | 2022-01-05 1:40PM EDT | 2,620.00 | 100.00 | 27.00 | 37.00 | 0.00 | - | 3 | 2 | 65.69% |
| RUT230616C02630000 | 2022-01-03 10:42AM EDT | 2,630.00 | 96.50 | 30.00 | 40.00 | 0.00 | - | 2 | 3 | 67.73% |
| RUT230616C02640000 | 2023-02-09 3:00PM EDT | 2,640.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 140 | 122 | 32.28% |
| RUT230616C02650000 | 2021-11-30 10:30AM EDT | 2,650.00 | 98.38 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| RUT230616C02680000 | 2022-01-05 10:48AM EDT | 2,680.00 | 89.50 | 21.50 | 27.20 | 0.00 | - | - | 1 | 63.51% |
| RUT230616C02690000 | 2022-01-05 10:48AM EDT | 2,690.00 | 86.50 | 20.70 | 26.30 | 0.00 | - | - | 1 | 63.34% |
| RUT230616C02700000 | 2022-10-13 1:23PM EDT | 2,700.00 | 2.01 | 2.70 | 4.30 | 0.00 | - | 4 | 8 | 45.69% |
| RUT230616C02710000 | 2022-11-11 10:32AM EDT | 2,710.00 | 3.47 | 0.00 | 1.15 | 0.00 | - | 2 | 8 | 38.27% |
| RUT230616C02740000 | 2022-01-05 10:48AM EDT | 2,740.00 | 74.50 | 17.10 | 22.50 | 0.00 | - | - | 1 | 62.64% |
| RUT230616C02770000 | 2022-04-25 9:49AM EDT | 2,770.00 | 13.38 | 4.20 | 7.80 | 0.00 | - | 2 | 5 | 50.45% |
| RUT230616C02780000 | 2023-02-08 10:30AM EDT | 2,780.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 2 | 34.67% |
| RUT230616C02800000 | 2022-11-11 11:37AM EDT | 2,800.00 | 2.51 | 0.00 | 0.95 | 0.00 | - | 2 | 187 | 39.71% |
| RUT230616C02850000 | 2021-11-10 7:48AM EDT | 2,850.00 | 49.50 | 46.50 | 56.50 | 0.00 | - | - | 1 | 84.76% |
| RUT230616C02900000 | 2022-05-13 4:08PM EDT | 2,900.00 | 4.57 | 2.55 | 10.00 | 0.00 | - | 1 | 85 | 54.70% |
| RUT230616C03250000 | 2022-05-13 4:08PM EDT | 3,250.00 | 1.82 | 0.00 | 9.60 | 0.00 | - | 1 | 3 | 61.47% |
| RUT230616C03400000 | 2022-12-20 1:47PM EDT | 3,400.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 40 | 70 | 46.51% |
| RUT230616C03450000 | 2022-12-20 1:42PM EDT | 3,450.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 10 | 223 | 47.39% |
Ponepor16 de junio de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT230616P00500000 | 2023-03-16 11:50AM EDT | 500.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| RUT230616P00600000 | 2023-03-16 12:53PM EDT | 600.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| RUT230616P00850000 | 2023-03-14 3:52PM EDT | 850.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| RUT230616P01000000 | 2023-03-13 12:48PM EDT | 1,000.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 25.00% |
| RUT230616P01050000 | 2023-03-13 12:48PM EDT | 1,050.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 4 | 709 | 12.50% |
| RUT230616P01100000 | 2023-03-15 1:01PM EDT | 1,100.00 | 6.14 | 0.00 | 0.00 | 0.00 | - | 9 | 21 | 12.50% |
| RUT230616P01150000 | 2023-03-13 12:52PM EDT | 1,150.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 2 | 302 | 12.50% |
| RUT230616P01200000 | 2023-03-15 1:01PM EDT | 1,200.00 | 9.02 | 0.00 | 0.00 | 0.00 | - | 9 | 9,082 | 12.50% |
| RUT230616P01250000 | 2023-03-13 12:15PM EDT | 1,250.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 2 | 103 | 12.50% |
| RUT230616P01300000 | 2023-03-17 10:08AM EDT | 1,300.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 633 | 12.50% |
| RUT230616P01350000 | 2023-03-16 10:39AM EDT | 1,350.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 3 | 1,758 | 12.50% |
| RUT230616P01400000 | 2023-03-17 3:55PM EDT | 1,400.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 1 | 686 | 6.25% |
| RUT230616P01410000 | 2023-03-15 1:01PM EDT | 1,410.00 | 22.48 | 0.00 | 0.00 | 0.00 | - | 5 | 134 | 6.25% |
| RUT230616P01420000 | 2023-03-07 1:59PM EDT | 1,420.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 6.25% |
| RUT230616P01430000 | 2023-03-14 3:32PM EDT | 1,430.00 | 13.89 | 0.00 | 0.00 | 0.00 | - | 20 | 62 | 6.25% |
| RUT230616P01440000 | 2023-03-17 1:59PM EDT | 1,440.00 | 19.94 | 0.00 | 0.00 | 0.00 | - | 3 | 355 | 6.25% |
| RUT230616P01450000 | 2023-03-17 10:52AM EDT | 1,450.00 | 21.19 | 0.00 | 0.00 | 0.00 | - | 100 | 721 | 6.25% |
| RUT230616P01460000 | 2023-03-15 1:01PM EDT | 1,460.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 5 | 154 | 6.25% |
| RUT230616P01470000 | 2023-03-16 2:16PM EDT | 1,470.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 6.25% |
| RUT230616P01480000 | 2023-03-17 11:24AM EDT | 1,480.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 2 | 119 | 6.25% |
| RUT230616P01490000 | 2023-03-17 1:59PM EDT | 1,490.00 | 25.69 | 0.00 | 0.00 | 0.00 | - | 8 | 142 | 6.25% |
| RUT230616P01500000 | 2023-03-17 3:09PM EDT | 1,500.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 52 | 7,768 | 6.25% |
| RUT230616P01510000 | 2022-11-18 4:11PM EDT | 1,510.00 | 41.00 | 43.20 | 45.50 | 0.00 | - | 59 | 66 | 39.30% |
| RUT230616P01520000 | 2023-03-17 1:59PM EDT | 1,520.00 | 30.03 | 0.00 | 0.00 | 0.00 | - | 3 | 905 | 6.25% |
| RUT230616P01530000 | 2023-03-16 12:35PM EDT | 1,530.00 | 26.15 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 6.25% |
| RUT230616P01540000 | 2022-12-20 10:49AM EDT | 1,540.00 | 53.70 | 24.70 | 25.60 | 0.00 | - | - | 5 | 27.86% |
| RUT230616P01550000 | 2023-03-17 11:28AM EDT | 1,550.00 | 35.94 | 0.00 | 0.00 | 0.00 | - | 87 | 1,600 | 3.13% |
| RUT230616P01560000 | 2023-03-10 10:41AM EDT | 1,560.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 53 | 119 | 3.13% |
| RUT230616P01570000 | 2023-03-13 10:09AM EDT | 1,570.00 | 37.43 | 0.00 | 0.00 | 0.00 | - | 570 | 1,012 | 3.13% |
| RUT230616P01580000 | 2023-03-14 3:32PM EDT | 1,580.00 | 31.04 | 0.00 | 0.00 | 0.00 | - | 20 | 32 | 3.13% |
| RUT230616P01590000 | 2023-03-14 2:20PM EDT | 1,590.00 | 32.84 | 0.00 | 0.00 | 0.00 | - | 1 | 247 | 3.13% |
| RUT230616P01600000 | 2023-03-15 9:32AM EDT | 1,600.00 | 48.40 | 0.00 | 0.00 | 0.00 | - | 2 | 4,301 | 3.13% |
| RUT230616P01610000 | 2023-03-16 10:07AM EDT | 1,610.00 | 50.63 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| RUT230616P01620000 | 2023-03-16 12:09PM EDT | 1,620.00 | 41.95 | 0.00 | 0.00 | 0.00 | - | 17 | 666 | 3.13% |
| RUT230616P01630000 | 2023-03-17 12:40PM EDT | 1,630.00 | 51.26 | 0.00 | 0.00 | 0.00 | - | 3 | 75 | 3.13% |
| RUT230616P01640000 | 2023-03-17 12:40PM EDT | 1,640.00 | 53.85 | 0.00 | 0.00 | 0.00 | - | 3 | 236 | 1.56% |
| RUT230616P01650000 | 2023-03-15 2:02PM EDT | 1,650.00 | 64.01 | 0.00 | 0.00 | 0.00 | - | 22 | 3,128 | 1.56% |
| RUT230616P01660000 | 2023-03-14 10:04AM EDT | 1,660.00 | 40.59 | 0.00 | 0.00 | 0.00 | - | 314 | 477 | 1.56% |
| RUT230616P01670000 | 2023-03-17 12:15PM EDT | 1,670.00 | 62.59 | 0.00 | 0.00 | 0.00 | - | 19 | 531 | 1.56% |
| RUT230616P01680000 | 2023-03-14 2:20PM EDT | 1,680.00 | 52.96 | 0.00 | 0.00 | 0.00 | - | 2 | 593 | 1.56% |
| RUT230616P01690000 | 2023-03-15 1:24PM EDT | 1,690.00 | 74.30 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 0.78% |
| RUT230616P01700000 | 2023-03-17 2:33PM EDT | 1,700.00 | 76.46 | 0.00 | 0.00 | 0.00 | - | 237 | 2,954 | 0.78% |
| RUT230616P01710000 | 2023-03-17 1:00PM EDT | 1,710.00 | 77.00 | 0.00 | 0.00 | 0.00 | - | 2 | 148 | 0.39% |
| RUT230616P01720000 | 2023-03-17 10:56AM EDT | 1,720.00 | 80.40 | 0.00 | 0.00 | 0.00 | - | 2 | 915 | 0.20% |
| RUT230616P01730000 | 2023-03-15 10:15AM EDT | 1,730.00 | 87.40 | 0.00 | 0.00 | 0.00 | - | 5 | 94 | 0.00% |
| RUT230616P01740000 | 2023-03-17 3:29PM EDT | 1,740.00 | 90.00 | 0.00 | 0.00 | 0.00 | - | 801 | 1,419 | 0.00% |
| RUT230616P01750000 | 2023-03-17 11:04AM EDT | 1,750.00 | 95.00 | 0.00 | 0.00 | 0.00 | - | 3,023 | 7,102 | 0.00% |
| RUT230616P01760000 | 2023-03-17 10:38AM EDT | 1,760.00 | 95.00 | 0.00 | 0.00 | 0.00 | - | 40 | 322 | 0.00% |
| RUT230616P01770000 | 2023-03-16 12:09PM EDT | 1,770.00 | 87.08 | 0.00 | 0.00 | 0.00 | - | 37 | 1,585 | 0.00% |
| RUT230616P01780000 | 2023-03-16 2:45PM EDT | 1,780.00 | 86.00 | 0.00 | 0.00 | 0.00 | - | 634 | 1,013 | 0.00% |
| RUT230616P01790000 | 2023-03-17 11:04AM EDT | 1,790.00 | 114.17 | 0.00 | 0.00 | 0.00 | - | 2 | 194 | 0.00% |
| RUT230616P01800000 | 2023-03-17 11:04AM EDT | 1,800.00 | 119.42 | 0.00 | 0.00 | 0.00 | - | 2 | 8,521 | 0.00% |
| RUT230616P01810000 | 2023-03-15 12:18PM EDT | 1,810.00 | 128.39 | 0.00 | 0.00 | 0.00 | - | 9 | 1,663 | 0.00% |
| RUT230616P01820000 | 2023-03-10 3:25PM EDT | 1,820.00 | 113.81 | 0.00 | 0.00 | 0.00 | - | 720 | 1,403 | 0.00% |
| RUT230616P01830000 | 2023-03-09 4:23PM EDT | 1,830.00 | 80.60 | 0.00 | 0.00 | 0.00 | - | 11 | 248 | 0.00% |
| RUT230616P01840000 | 2023-03-08 11:01AM EDT | 1,840.00 | 63.43 | 0.00 | 0.00 | 0.00 | - | 3 | 63 | 0.00% |
| RUT230616P01850000 | 2023-03-10 3:23PM EDT | 1,850.00 | 128.77 | 0.00 | 0.00 | 0.00 | - | 1 | 2,352 | 0.00% |
| RUT230616P01860000 | 2023-03-16 2:29PM EDT | 1,860.00 | 125.50 | 0.00 | 0.00 | 0.00 | - | 4 | 725 | 0.00% |
| RUT230616P01870000 | 2023-03-09 4:24PM EDT | 1,870.00 | 98.17 | 0.00 | 0.00 | 0.00 | - | 11 | 136 | 0.00% |
| RUT230616P01880000 | 2023-03-14 9:32AM EDT | 1,880.00 | 119.23 | 0.00 | 0.00 | 0.00 | - | 3 | 234 | 0.00% |
| RUT230616P01890000 | 2023-03-16 3:24PM EDT | 1,890.00 | 138.90 | 0.00 | 0.00 | 0.00 | - | 2 | 146 | 0.00% |
| RUT230616P01900000 | 2023-03-16 2:27PM EDT | 1,900.00 | 151.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1,114 | 0.00% |
| RUT230616P01910000 | 2023-03-07 2:31PM EDT | 1,910.00 | 86.40 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 0.00% |
| RUT230616P01920000 | 2023-03-16 11:42AM EDT | 1,920.00 | 171.10 | 0.00 | 0.00 | 0.00 | - | 1 | 139 | 0.00% |
| RUT230616P01930000 | 2023-02-16 1:08PM EDT | 1,930.00 | 75.70 | 202.60 | 205.40 | 0.00 | - | 2 | 102 | 12.16% |
| RUT230616P01940000 | 2023-03-02 4:40PM EDT | 1,940.00 | 95.50 | 0.00 | 0.00 | 0.00 | - | 23 | 41 | 0.00% |
| RUT230616P01950000 | 2023-03-03 1:49PM EDT | 1,950.00 | 89.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1,358 | 0.00% |
| RUT230616P01960000 | 2023-02-21 2:41PM EDT | 1,960.00 | 119.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| RUT230616P01970000 | 2023-02-01 1:44PM EDT | 1,970.00 | 107.70 | 94.50 | 96.40 | 0.00 | - | - | 2 | 0.00% |
| RUT230616P01980000 | 2023-03-17 12:00PM EDT | 1,980.00 | 243.70 | 0.00 | 0.00 | 0.00 | - | 1 | 132 | 0.00% |
| RUT230616P01990000 | 2023-02-06 4:40PM EDT | 1,990.00 | 102.70 | 129.90 | 131.70 | 0.00 | - | 28 | 28 | 0.00% |
| RUT230616P02000000 | 2023-03-15 11:41AM EDT | 2,000.00 | 254.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3,123 | 0.00% |
| RUT230616P02010000 | 2023-03-09 2:50PM EDT | 2,010.00 | 173.64 | 0.00 | 0.00 | 0.00 | - | 14 | 8 | 0.00% |
| RUT230616P02020000 | 2022-11-17 1:33PM EDT | 2,020.00 | 233.00 | 265.80 | 269.80 | 0.00 | - | 2 | 102 | 0.00% |
| RUT230616P02030000 | 2023-02-03 4:39PM EDT | 2,030.00 | 107.60 | 126.10 | 129.10 | 0.00 | - | 41 | 42 | 0.00% |
| RUT230616P02040000 | 2021-11-10 7:48AM EDT | 2,040.00 | 198.50 | 185.50 | 201.50 | 0.00 | - | - | 1 | 0.00% |
| RUT230616P02050000 | 2022-08-10 10:42AM EDT | 2,050.00 | 206.73 | 232.40 | 243.90 | 0.00 | - | 50 | 80 | 0.00% |
| RUT230616P02060000 | 2023-02-15 10:32AM EDT | 2,060.00 | 150.67 | 315.10 | 320.40 | 0.00 | - | 3 | 5 | 0.00% |
| RUT230616P02070000 | 2023-01-26 3:18PM EDT | 2,070.00 | 182.25 | 185.80 | 188.20 | 0.00 | - | - | 90 | 0.00% |
| RUT230616P02090000 | 2023-02-02 10:33AM EDT | 2,090.00 | 137.10 | 165.00 | 168.50 | 0.00 | - | 3 | 12 | 0.00% |
| RUT230616P02100000 | 2023-03-15 10:04AM EDT | 2,100.00 | 353.00 | 0.00 | 0.00 | 0.00 | - | 1 | 574 | 0.00% |
| RUT230616P02110000 | 2023-03-16 1:22PM EDT | 2,110.00 | 319.80 | 0.00 | 0.00 | 0.00 | - | 3 | 47 | 0.00% |
| RUT230616P02120000 | 2023-02-02 12:09PM EDT | 2,120.00 | 145.19 | 187.10 | 190.80 | 0.00 | - | - | 31 | 0.00% |
| RUT230616P02130000 | 2023-02-01 1:06PM EDT | 2,130.00 | 203.53 | 194.80 | 198.60 | 0.00 | - | 20 | 19 | 0.00% |
| RUT230616P02140000 | 2023-02-02 12:17PM EDT | 2,140.00 | 158.81 | 202.70 | 206.50 | 0.00 | - | 20 | 10 | 0.00% |
| RUT230616P02150000 | 2023-01-30 10:52AM EDT | 2,150.00 | 236.40 | 238.70 | 242.50 | 0.00 | - | 2 | 3 | 0.00% |
| RUT230616P02160000 | 2023-03-15 1:50PM EDT | 2,160.00 | 415.14 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RUT230616P02180000 | 2022-11-14 3:06PM EDT | 2,180.00 | 303.20 | 335.20 | 343.30 | 0.00 | - | 2 | 3 | 0.00% |
| RUT230616P02200000 | 2023-03-02 10:52AM EDT | 2,200.00 | 298.46 | 0.00 | 0.00 | 0.00 | - | 20 | 124 | 0.00% |
| RUT230616P02210000 | 2022-11-15 12:15PM EDT | 2,210.00 | 316.87 | 395.90 | 402.40 | 0.00 | - | 1 | 1 | 0.00% |
| RUT230616P02220000 | 2023-01-06 10:46AM EDT | 2,220.00 | 432.31 | 223.70 | 227.90 | 0.00 | - | 1 | 3 | 0.00% |
| RUT230616P02230000 | 2023-01-06 10:46AM EDT | 2,230.00 | 441.69 | 231.70 | 236.00 | 0.00 | - | 1 | 3 | 0.00% |
| RUT230616P02240000 | 2022-06-14 3:15PM EDT | 2,240.00 | 520.58 | 498.90 | 514.60 | 0.00 | - | 2 | 77 | 21.83% |
| RUT230616P02250000 | 2023-03-02 12:26PM EDT | 2,250.00 | 340.42 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 0.00% |
| RUT230616P02300000 | 2023-03-02 10:52AM EDT | 2,300.00 | 393.39 | 0.00 | 0.00 | 0.00 | - | 20 | 23 | 0.00% |
| RUT230616P02310000 | 2021-10-25 9:44AM EDT | 2,310.00 | 283.68 | 275.40 | 371.40 | 0.00 | - | - | 1 | 0.00% |
| RUT230616P02320000 | 2023-02-01 4:47PM EDT | 2,320.00 | 324.50 | 364.90 | 369.50 | 0.00 | - | 1 | 1 | 0.00% |
| RUT230616P02330000 | 2021-11-10 7:48AM EDT | 2,330.00 | 318.41 | 311.50 | 335.50 | 0.00 | - | 4 | 0 | 0.00% |
| RUT230616P02350000 | 2022-08-12 11:51AM EDT | 2,350.00 | 359.93 | 437.00 | 458.40 | 0.00 | - | - | 2 | 0.00% |
| RUT230616P02400000 | 2023-03-15 1:50PM EDT | 2,400.00 | 651.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| RUT230616P02430000 | 2021-11-10 7:48AM EDT | 2,430.00 | 374.24 | 369.00 | 393.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUT230616P02450000 | 2022-01-07 11:22AM EDT | 2,450.00 | 380.16 | 487.50 | 511.00 | 0.00 | - | 6 | 10 | 0.00% |
| RUT230616P02500000 | 2022-02-02 10:31AM EDT | 2,500.00 | 496.24 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUT230616P02600000 | 2022-02-09 11:25AM EDT | 2,600.00 | 281.58 | 608.70 | 624.50 | 0.00 | - | 1 | 2 | 0.00% |
| RUT230616P02650000 | 2022-02-09 11:25AM EDT | 2,650.00 | 309.16 | 650.30 | 666.50 | 0.00 | - | 1 | 1 | 0.00% |
| RUT230616P02800000 | 2022-12-09 4:04PM EDT | 2,800.00 | 938.00 | 957.30 | 963.70 | 0.00 | - | - | 2 | 0.00% |
| RUT230616P02850000 | 2022-04-14 9:49AM EDT | 2,850.00 | 791.60 | 1,001.50 | 1,025.50 | 0.00 | - | 1 | 0 | 0.00% |
| RUT230616P03400000 | 2022-01-12 2:24PM EDT | 3,400.00 | 1,210.00 | 1,350.50 | 1,372.50 | 0.00 | - | 1 | 0 | 0.00% |
| RUT230616P03450000 | 2023-02-21 3:07PM EDT | 3,450.00 | 1,516.40 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
