Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:30PM EDT
Llamadaspor30 de junio de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230630C00800000 | 2022-11-10 11:19AM EDT | 800.00 | 1,063.99 | 993.80 | 1,016.00 | 0.00 | - | 2 | 1 | 75.14% |
| RUTW230630C01300000 | 2022-11-14 2:51PM EDT | 1,300.00 | 629.67 | 551.20 | 561.10 | 0.00 | - | 6 | 6 | 71.91% |
| RUTW230630C01350000 | 2022-11-14 2:51PM EDT | 1,350.00 | 585.17 | 506.10 | 515.90 | 0.00 | - | 6 | 6 | 68.42% |
| RUTW230630C01510000 | 2023-01-20 11:56AM EDT | 1,510.00 | 377.80 | 462.90 | 466.50 | 0.00 | - | 2 | 2 | 90.63% |
| RUTW230630C01520000 | 2023-01-20 12:28PM EDT | 1,520.00 | 375.10 | 453.70 | 457.20 | 0.00 | - | 4 | 4 | 89.42% |
| RUTW230630C01530000 | 2023-01-20 12:28PM EDT | 1,530.00 | 366.40 | 444.50 | 448.00 | 0.00 | - | 3 | 3 | 88.23% |
| RUTW230630C01580000 | 2023-01-27 11:36AM EDT | 1,580.00 | 366.30 | 343.50 | 348.10 | 0.00 | - | 3 | 3 | 64.67% |
| RUTW230630C01600000 | 2023-01-26 4:55PM EDT | 1,600.00 | 343.42 | 326.10 | 330.70 | 0.00 | - | - | 1 | 62.87% |
| RUTW230630C01640000 | 2023-01-26 4:55PM EDT | 1,640.00 | 309.17 | 292.00 | 296.50 | 0.00 | - | - | 1 | 59.38% |
| RUTW230630C01680000 | 2023-03-24 10:31AM EDT | 1,680.00 | 122.92 | 170.20 | 174.20 | 0.00 | - | 6 | 0 | 29.27% |
| RUTW230630C01700000 | 2023-03-27 1:56PM EDT | 1,700.00 | 130.48 | 154.90 | 158.80 | 0.00 | - | 85 | 30 | 28.48% |
| RUTW230630C01730000 | 2023-03-29 3:19PM EDT | 1,730.00 | 114.39 | 132.90 | 136.60 | 0.00 | - | 3 | 60 | 27.31% |
| RUTW230630C01750000 | 2023-03-23 2:39PM EDT | 1,750.00 | 76.81 | 119.00 | 122.50 | 0.00 | - | - | 6 | 26.56% |
| RUTW230630C01770000 | 2023-03-31 2:16PM EDT | 1,770.00 | 101.90 | 105.70 | 109.10 | +12.20 | +13.60% | 1 | 3 | 25.85% |
| RUTW230630C01780000 | 2022-12-16 11:02AM EDT | 1,780.00 | 139.01 | 195.30 | 198.10 | 0.00 | - | 1 | 1 | 52.06% |
| RUTW230630C01790000 | 2023-03-28 9:54AM EDT | 1,790.00 | 76.20 | 93.10 | 96.40 | 0.00 | - | 1 | 2 | 25.17% |
| RUTW230630C01800000 | 2023-03-22 9:42AM EDT | 1,800.00 | 78.00 | 87.10 | 90.30 | 0.00 | - | 1 | 6 | 24.83% |
| RUTW230630C01810000 | 2023-03-17 4:08PM EDT | 1,810.00 | 65.20 | 81.30 | 84.40 | 0.00 | - | 16 | 16 | 24.50% |
| RUTW230630C01820000 | 2023-03-16 3:47PM EDT | 1,820.00 | 75.20 | 75.60 | 78.70 | 0.00 | - | 3 | 64 | 24.17% |
| RUTW230630C01830000 | 2023-03-22 9:44AM EDT | 1,830.00 | 62.20 | 70.20 | 73.20 | 0.00 | - | 50 | 73 | 23.85% |
| RUTW230630C01840000 | 2023-03-20 12:31PM EDT | 1,840.00 | 54.80 | 65.00 | 68.00 | 0.00 | - | 4 | 4 | 23.56% |
| RUTW230630C01850000 | 2023-03-31 10:49AM EDT | 1,850.00 | 56.50 | 60.50 | 62.90 | +11.13 | +24.53% | 1 | 29 | 23.25% |
| RUTW230630C01860000 | 2023-03-14 12:06PM EDT | 1,860.00 | 65.20 | 55.80 | 58.10 | 0.00 | - | 4 | 53 | 22.96% |
| RUTW230630C01870000 | 2023-03-24 1:38PM EDT | 1,870.00 | 30.90 | 50.80 | 53.50 | 0.00 | - | 1 | 8 | 22.68% |
| RUTW230630C01880000 | 2023-03-30 10:10AM EDT | 1,880.00 | 40.72 | 46.50 | 49.10 | 0.00 | - | 2 | 71 | 22.40% |
| RUTW230630C01890000 | 2023-03-14 12:41PM EDT | 1,890.00 | 51.00 | 42.40 | 45.00 | 0.00 | - | 9 | 84 | 22.14% |
| RUTW230630C01900000 | 2023-03-24 10:19AM EDT | 1,900.00 | 20.29 | 39.00 | 41.10 | 0.00 | - | 4 | 148 | 21.88% |
| RUTW230630C01910000 | 2023-03-28 3:38PM EDT | 1,910.00 | 24.00 | 35.00 | 37.40 | 0.00 | - | 5 | 90 | 21.63% |
| RUTW230630C01920000 | 2023-03-24 3:48PM EDT | 1,920.00 | 18.84 | 31.60 | 34.00 | 0.00 | - | 20 | 24 | 21.40% |
| RUTW230630C01930000 | 2023-03-24 3:48PM EDT | 1,930.00 | 16.80 | 28.40 | 30.70 | 0.00 | - | 20 | 30 | 21.14% |
| RUTW230630C01940000 | 2023-01-17 2:11PM EDT | 1,940.00 | 97.10 | 124.10 | 125.80 | 0.00 | - | 90 | 152 | 50.20% |
| RUTW230630C01950000 | 2023-03-31 11:23AM EDT | 1,950.00 | 24.66 | 23.10 | 24.90 | +7.36 | +42.54% | 1 | 15 | 20.69% |
| RUTW230630C01960000 | 2023-03-16 2:53PM EDT | 1,960.00 | 23.83 | 20.30 | 22.40 | 0.00 | - | 3 | 4 | 20.51% |
| RUTW230630C01970000 | 2022-11-04 2:32PM EDT | 1,970.00 | 91.80 | 103.60 | 121.30 | 0.00 | - | 7 | 7 | 51.71% |
| RUTW230630C01980000 | 2023-03-30 10:10AM EDT | 1,980.00 | 13.95 | 16.30 | 17.90 | 0.00 | - | 2 | 17 | 20.14% |
| RUTW230630C01990000 | 2023-03-31 3:35PM EDT | 1,990.00 | 13.62 | 14.40 | 16.00 | -32.98 | -70.77% | 2 | 10 | 19.99% |
| RUTW230630C02000000 | 2023-03-17 11:14AM EDT | 2,000.00 | 10.45 | 12.70 | 14.20 | 0.00 | - | 4 | 305 | 19.82% |
| RUTW230630C02010000 | 2023-03-20 10:33AM EDT | 2,010.00 | 12.60 | 10.80 | 12.60 | 0.00 | - | 6 | 111 | 19.68% |
| RUTW230630C02020000 | 2023-03-27 2:02PM EDT | 2,020.00 | 6.42 | 9.50 | 11.10 | 0.00 | - | 3 | 26 | 19.51% |
| RUTW230630C02030000 | 2023-03-21 10:01AM EDT | 2,030.00 | 11.04 | 8.30 | 9.90 | 0.00 | - | 2 | 81 | 19.44% |
| RUTW230630C02050000 | 2023-03-31 3:35PM EDT | 2,050.00 | 6.31 | 6.20 | 7.70 | +0.54 | +9.36% | 2 | 214 | 19.22% |
| RUTW230630C02100000 | 2023-02-07 1:20PM EDT | 2,100.00 | 44.80 | 10.20 | 10.90 | 0.00 | - | 5 | 200 | 23.83% |
| RUTW230630C02150000 | 2023-03-28 2:07PM EDT | 2,150.00 | 0.90 | 1.25 | 2.15 | 0.00 | - | 2 | 47 | 18.78% |
| RUTW230630C02200000 | 2023-03-08 10:36AM EDT | 2,200.00 | 5.00 | 0.15 | 1.30 | 0.00 | - | 1 | 77 | 19.18% |
| RUTW230630C02250000 | 2023-02-24 11:13AM EDT | 2,250.00 | 4.54 | 0.00 | 1.00 | 0.00 | - | 10 | 130 | 20.21% |
| RUTW230630C02300000 | 2023-03-02 11:10AM EDT | 2,300.00 | 2.00 | 0.00 | 1.05 | 0.00 | - | 22 | 37 | 22.04% |
| RUTW230630C02350000 | 2022-10-14 4:02PM EDT | 2,350.00 | 11.10 | 25.00 | 32.00 | 0.00 | - | 19 | 23 | 47.43% |
| RUTW230630C02400000 | 2023-02-22 2:13PM EDT | 2,400.00 | 1.17 | 0.00 | 0.95 | 0.00 | - | - | 10 | 24.94% |
| RUTW230630C02600000 | 2023-03-29 10:02AM EDT | 2,600.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 1 | 7 | 30.58% |
Ponepor30 de junio de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230630P00800000 | 2022-12-09 3:14PM EDT | 800.00 | 2.42 | 1.00 | 2.10 | 0.00 | - | - | 5 | 70.84% |
| RUTW230630P00850000 | 2022-07-27 11:21AM EDT | 850.00 | 9.00 | 2.00 | 10.80 | 0.00 | - | - | 1 | 81.78% |
| RUTW230630P00900000 | 2023-03-29 10:02AM EDT | 900.00 | 0.90 | 0.35 | 1.55 | 0.00 | - | 1 | 2 | 57.64% |
| RUTW230630P00950000 | 2022-12-09 3:14PM EDT | 950.00 | 4.29 | 2.15 | 3.30 | 0.00 | - | - | 5 | 61.66% |
| RUTW230630P01000000 | 2023-03-13 2:38PM EDT | 1,000.00 | 2.85 | 0.75 | 1.95 | 0.00 | - | 804 | 994 | 51.82% |
| RUTW230630P01050000 | 2023-03-15 9:37AM EDT | 1,050.00 | 5.00 | 0.95 | 2.25 | 0.00 | - | 9 | 49 | 51.45% |
| RUTW230630P01100000 | 2023-02-27 12:10PM EDT | 1,100.00 | 1.92 | 2.00 | 2.45 | 0.00 | - | 3 | 5 | 48.10% |
| RUTW230630P01150000 | 2023-03-13 12:05PM EDT | 1,150.00 | 5.00 | 1.65 | 3.00 | 0.00 | - | 3 | 9 | 45.68% |
| RUTW230630P01200000 | 2023-03-28 2:09PM EDT | 1,200.00 | 4.41 | 2.20 | 3.60 | 0.00 | - | 2 | 8 | 43.16% |
| RUTW230630P01250000 | 2023-03-09 2:37PM EDT | 1,250.00 | 2.10 | 3.20 | 3.90 | 0.00 | - | 100 | 201 | 39.95% |
| RUTW230630P01300000 | 2023-03-27 9:30AM EDT | 1,300.00 | 7.93 | 4.10 | 5.20 | 0.00 | - | 1 | 329 | 38.27% |
| RUTW230630P01350000 | 2023-03-10 2:17PM EDT | 1,350.00 | 11.31 | 5.30 | 6.40 | 0.00 | - | 25 | 26 | 36.03% |
| RUTW230630P01380000 | 2023-03-17 1:21PM EDT | 1,380.00 | 16.70 | 6.20 | 7.40 | 0.00 | - | 7 | 10 | 34.85% |
| RUTW230630P01390000 | 2023-03-17 1:21PM EDT | 1,390.00 | 17.50 | 6.60 | 7.70 | 0.00 | - | 9 | 17 | 34.39% |
| RUTW230630P01400000 | 2023-03-31 11:45AM EDT | 1,400.00 | 7.66 | 7.00 | 8.10 | -5.04 | -39.69% | 2 | 112 | 34.01% |
| RUTW230630P01430000 | 2023-01-05 3:22PM EDT | 1,430.00 | 26.85 | 8.20 | 9.20 | 0.00 | - | 6 | 0 | 32.68% |
| RUTW230630P01440000 | 2023-02-27 11:58AM EDT | 1,440.00 | 9.10 | 11.30 | 12.00 | 0.00 | - | 6 | 6 | 34.12% |
| RUTW230630P01450000 | 2023-03-27 2:00PM EDT | 1,450.00 | 15.90 | 9.20 | 10.40 | 0.00 | - | 1 | 10 | 32.10% |
| RUTW230630P01460000 | 2022-11-10 2:13PM EDT | 1,460.00 | 37.01 | 31.50 | 41.50 | 0.00 | - | 2 | 0 | 48.52% |
| RUTW230630P01470000 | 2023-02-27 12:10PM EDT | 1,470.00 | 10.19 | 13.50 | 14.10 | 0.00 | - | 6 | 6 | 33.14% |
| RUTW230630P01490000 | 2023-03-27 2:32PM EDT | 1,490.00 | 19.15 | 11.60 | 12.90 | 0.00 | - | 2 | 8 | 30.71% |
| RUTW230630P01500000 | 2023-03-24 12:43PM EDT | 1,500.00 | 28.47 | 12.30 | 13.60 | 0.00 | - | 20 | 83 | 30.35% |
| RUTW230630P01520000 | 2023-03-20 3:47PM EDT | 1,520.00 | 30.25 | 13.90 | 15.20 | 0.00 | - | 1 | 6 | 29.68% |
| RUTW230630P01530000 | 2022-10-05 1:03PM EDT | 1,530.00 | 82.89 | 60.20 | 65.80 | 0.00 | - | 1 | 1 | 50.89% |
| RUTW230630P01540000 | 2023-03-31 3:35PM EDT | 1,540.00 | 16.92 | 15.60 | 17.00 | -16.28 | -49.04% | 2 | 29 | 29.03% |
| RUTW230630P01550000 | 2023-03-24 3:48PM EDT | 1,550.00 | 33.35 | 16.60 | 18.00 | 0.00 | - | 20 | 57 | 28.71% |
| RUTW230630P01560000 | 2023-03-29 10:02AM EDT | 1,560.00 | 23.60 | 17.60 | 19.00 | 0.00 | - | 1 | 31 | 28.36% |
| RUTW230630P01570000 | 2023-01-17 3:58PM EDT | 1,570.00 | 25.42 | 16.30 | 17.20 | 0.00 | - | 3 | 3 | 26.59% |
| RUTW230630P01590000 | 2022-10-28 2:03PM EDT | 1,590.00 | 70.46 | 49.10 | 53.60 | 0.00 | - | 9 | 0 | 39.74% |
| RUTW230630P01600000 | 2023-03-24 10:40AM EDT | 1,600.00 | 51.33 | 22.40 | 23.90 | 0.00 | - | 1 | 75 | 27.11% |
| RUTW230630P01630000 | 2023-01-25 4:14PM EDT | 1,630.00 | 29.16 | 26.60 | 27.50 | 0.00 | - | 10 | 20 | 25.84% |
| RUTW230630P01640000 | 2023-03-23 1:00PM EDT | 1,640.00 | 50.80 | 28.30 | 30.00 | 0.00 | - | 7 | 18 | 25.86% |
| RUTW230630P01650000 | 2023-03-30 2:06PM EDT | 1,650.00 | 40.00 | 29.70 | 31.70 | 0.00 | - | 100 | 542 | 25.52% |
| RUTW230630P01660000 | 2023-03-23 1:00PM EDT | 1,660.00 | 56.10 | 31.50 | 33.50 | 0.00 | - | 12 | 14 | 25.19% |
| RUTW230630P01670000 | 2023-03-23 2:44PM EDT | 1,670.00 | 72.22 | 33.80 | 35.50 | 0.00 | - | 6 | 4 | 24.90% |
| RUTW230630P01680000 | 2022-10-31 3:49PM EDT | 1,680.00 | 88.63 | 58.50 | 68.50 | 0.00 | - | 1 | 1 | 34.64% |
| RUTW230630P01690000 | 2022-10-28 2:56PM EDT | 1,690.00 | 95.00 | 67.60 | 78.60 | 0.00 | - | 10 | 10 | 36.58% |
| RUTW230630P01700000 | 2023-03-27 9:30AM EDT | 1,700.00 | 62.64 | 39.80 | 42.00 | 0.00 | - | 1 | 214 | 23.94% |
| RUTW230630P01710000 | 2023-03-27 2:42PM EDT | 1,710.00 | 61.04 | 42.10 | 44.40 | 0.00 | - | 3 | 25 | 23.61% |
| RUTW230630P01720000 | 2023-03-22 2:04PM EDT | 1,720.00 | 58.40 | 44.70 | 47.00 | 0.00 | - | 8 | 51 | 23.31% |
| RUTW230630P01730000 | 2023-03-16 11:41AM EDT | 1,730.00 | 77.35 | 47.90 | 49.60 | 0.00 | - | 2 | 13 | 22.96% |
| RUTW230630P01740000 | 2023-03-13 12:02PM EDT | 1,740.00 | 78.66 | 50.70 | 52.40 | 0.00 | - | 1 | 1 | 22.63% |
| RUTW230630P01750000 | 2023-03-31 10:28AM EDT | 1,750.00 | 57.78 | 53.60 | 55.40 | -16.99 | -22.72% | 12 | 193 | 22.31% |
| RUTW230630P01760000 | 2023-03-31 10:28AM EDT | 1,760.00 | 61.08 | 56.70 | 58.60 | -13.14 | -17.70% | 10 | 3 | 22.00% |
| RUTW230630P01770000 | 2023-03-22 2:46PM EDT | 1,770.00 | 73.50 | 60.00 | 61.90 | 0.00 | - | 4 | 31 | 21.67% |
| RUTW230630P01780000 | 2023-03-30 10:10AM EDT | 1,780.00 | 74.73 | 63.40 | 65.30 | 0.00 | - | 2 | 42 | 21.32% |
| RUTW230630P01790000 | 2023-03-14 12:12PM EDT | 1,790.00 | 81.73 | 67.10 | 69.10 | 0.00 | - | 1 | 1 | 21.03% |
| RUTW230630P01800000 | 2023-03-14 3:43PM EDT | 1,800.00 | 100.69 | 70.90 | 72.90 | 0.00 | - | 40 | 37 | 20.68% |
| RUTW230630P01810000 | 2023-03-10 11:09AM EDT | 1,810.00 | 87.70 | 74.90 | 77.00 | 0.00 | - | - | 0 | 20.35% |
| RUTW230630P01820000 | 2023-03-10 10:45AM EDT | 1,820.00 | 98.69 | 79.10 | 81.20 | 0.00 | - | - | 0 | 20.00% |
| RUTW230630P01830000 | 2022-12-15 12:48PM EDT | 1,830.00 | 144.54 | 79.70 | 81.60 | 0.00 | - | 1 | 30 | 18.52% |
| RUTW230630P01840000 | 2022-12-15 12:48PM EDT | 1,840.00 | 149.20 | 83.20 | 84.90 | 0.00 | - | - | 1 | 17.77% |
| RUTW230630P01850000 | 2023-03-23 3:12PM EDT | 1,850.00 | 153.00 | 92.20 | 95.30 | 0.00 | - | 2 | 2 | 18.97% |
| RUTW230630P01860000 | 2023-03-07 2:52PM EDT | 1,860.00 | 73.50 | 97.30 | 100.40 | 0.00 | - | 10 | 15 | 18.60% |
| RUTW230630P01870000 | 2023-03-21 12:17PM EDT | 1,870.00 | 127.69 | 102.50 | 105.70 | 0.00 | - | 1 | 173 | 18.22% |
| RUTW230630P01880000 | 2023-03-30 10:10AM EDT | 1,880.00 | 124.75 | 108.00 | 111.20 | 0.00 | - | 2 | 80 | 17.81% |
| RUTW230630P01890000 | 2023-01-26 4:37PM EDT | 1,890.00 | 89.00 | 91.20 | 92.60 | 0.00 | - | 2 | 6 | 8.46% |
| RUTW230630P01900000 | 2023-03-31 11:35AM EDT | 1,900.00 | 124.31 | 119.70 | 123.10 | -27.19 | -17.95% | 3 | 114 | 17.01% |
| RUTW230630P01930000 | 2023-03-31 11:35AM EDT | 1,930.00 | 143.76 | 139.00 | 142.60 | -44.95 | -23.82% | 3 | 164 | 15.57% |
| RUTW230630P01950000 | 2023-01-23 12:06PM EDT | 1,950.00 | 124.30 | 114.80 | 116.40 | 0.00 | - | - | 12 | 0.00% |
| RUTW230630P01990000 | 2022-11-11 12:05PM EDT | 1,990.00 | 188.48 | 212.00 | 236.00 | 0.00 | - | - | 6 | 31.73% |
| RUTW230630P02000000 | 2023-02-09 12:32PM EDT | 2,000.00 | 119.44 | 222.70 | 228.70 | 0.00 | - | 200 | 206 | 26.61% |
| RUTW230630P02050000 | 2023-03-10 4:44PM EDT | 2,050.00 | 272.87 | 234.50 | 239.10 | 0.00 | - | 3 | 9 | 0.00% |
| RUTW230630P02300000 | 2023-01-25 12:45PM EDT | 2,300.00 | 395.00 | 383.10 | 388.10 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW230630P02500000 | 2023-02-03 12:23PM EDT | 2,500.00 | 463.00 | 537.00 | 542.10 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
