Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:34AM EST. Mercado abierto.
Llamadaspor15 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT231215C00400000 | 2022-11-15 12:37PM EST | 400.00 | 1,490.53 | 1,476.50 | 1,500.50 | 0.00 | - | 2 | 2 | 73.16% |
| RUT231215C01000000 | 2022-07-20 11:46AM EST | 1,000.00 | 850.00 | 976.00 | 1,000.00 | 0.00 | - | 3 | 13 | 68.83% |
| RUT231215C01050000 | 2021-11-10 6:48AM EST | 1,050.00 | 1,235.50 | 1,151.50 | 1,175.50 | 0.00 | - | - | 5 | 119.39% |
| RUT231215C01100000 | 2022-06-21 8:53AM EST | 1,100.00 | 652.76 | 768.00 | 792.00 | 0.00 | - | 11 | 14 | 0.00% |
| RUT231215C01150000 | 2022-06-21 8:53AM EST | 1,150.00 | 611.51 | 723.50 | 747.50 | 0.00 | - | 11 | 14 | 21.08% |
| RUT231215C01200000 | 2021-11-10 3:16PM EST | 1,200.00 | 1,203.46 | 1,018.00 | 1,042.00 | 0.00 | - | - | 0 | 105.00% |
| RUT231215C01250000 | 2022-07-21 1:16PM EST | 1,250.00 | 647.80 | 759.00 | 783.00 | 0.00 | - | 6 | 6 | 57.68% |
| RUT231215C01300000 | 2022-07-21 1:16PM EST | 1,300.00 | 619.93 | 716.50 | 740.50 | 0.00 | - | 6 | 6 | 55.64% |
| RUT231215C01450000 | 2021-11-10 6:48AM EST | 1,450.00 | 727.50 | 805.50 | 829.50 | 0.00 | - | - | 1 | 86.40% |
| RUT231215C01500000 | 2021-11-08 12:35PM EST | 1,500.00 | 994.37 | 765.00 | 789.00 | 0.00 | - | 4 | 379 | 83.31% |
| RUT231215C01550000 | 2021-11-10 6:48AM EST | 1,550.00 | 725.50 | 725.00 | 749.00 | 0.00 | - | - | 1 | 80.36% |
| RUT231215C01600000 | 2022-06-22 9:06AM EST | 1,600.00 | 274.50 | 372.20 | 381.70 | 0.00 | - | 6 | 760 | 28.18% |
| RUT231215C01650000 | 2022-06-22 9:04AM EST | 1,650.00 | 246.60 | 338.90 | 347.50 | 0.00 | - | - | 3 | 27.94% |
| RUT231215C01700000 | 2022-11-21 10:48AM EST | 1,700.00 | 315.65 | 339.50 | 363.50 | 0.00 | - | 300 | 1,267 | 34.81% |
| RUT231215C01750000 | 2022-07-15 8:44AM EST | 1,750.00 | 215.43 | 412.00 | 435.50 | 0.00 | - | 100 | 175 | 48.70% |
| RUT231215C01800000 | 2022-10-19 10:31AM EST | 1,800.00 | 207.44 | 253.50 | 277.50 | 0.00 | - | 70 | 818 | 30.17% |
| RUT231215C01850000 | 2022-11-29 12:32PM EST | 1,850.00 | 224.66 | 242.50 | 266.50 | 0.00 | - | 150 | 1,790 | 31.95% |
| RUT231215C01900000 | 2022-11-18 1:46PM EST | 1,900.00 | 206.52 | 213.00 | 237.00 | 0.00 | - | 231 | 1,318 | 31.03% |
| RUT231215C01950000 | 2022-11-09 2:14PM EST | 1,950.00 | 154.09 | 190.00 | 203.50 | 0.00 | - | 1 | 1,204 | 29.40% |
| RUT231215C02000000 | 2022-11-09 1:44PM EST | 2,000.00 | 133.50 | 165.00 | 181.00 | 0.00 | - | 175 | 2,271 | 29.00% |
| RUT231215C02050000 | 2022-11-17 11:46AM EST | 2,050.00 | 130.55 | 142.50 | 158.50 | 0.00 | - | 70 | 425 | 28.38% |
| RUT231215C02100000 | 2022-11-03 1:00PM EST | 2,100.00 | 105.18 | 120.50 | 136.50 | 0.00 | - | 1 | 1,191 | 27.62% |
| RUT231215C02150000 | 2022-10-27 8:33AM EST | 2,150.00 | 109.00 | 102.10 | 106.00 | 0.00 | - | 2 | 676 | 25.45% |
| RUT231215C02200000 | 2022-10-27 8:32AM EST | 2,200.00 | 95.00 | 85.80 | 89.40 | 0.00 | - | 1 | 0 | 24.90% |
| RUT231215C02250000 | 2022-11-23 2:26PM EST | 2,250.00 | 74.00 | 73.20 | 82.50 | 0.00 | - | 100 | 110 | 25.55% |
| RUT231215C02300000 | 2022-07-21 1:09PM EST | 2,300.00 | 60.00 | 101.00 | 109.50 | 0.00 | - | 1 | 194 | 31.09% |
| RUT231215C02350000 | 2022-10-13 8:46AM EST | 2,350.00 | 24.40 | 62.30 | 70.00 | 0.00 | - | 10 | 75 | 26.65% |
| RUT231215C02400000 | 2022-08-01 9:19AM EST | 2,400.00 | 52.00 | 44.50 | 54.50 | 0.00 | - | 30 | 63 | 25.42% |
| RUT231215C02450000 | 2022-10-10 8:43AM EST | 2,450.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 6.25% |
| RUT231215C02500000 | 2022-11-18 1:46PM EST | 2,500.00 | 28.61 | 22.50 | 32.50 | 0.00 | - | 429 | 1,833 | 23.58% |
| RUT231215C02550000 | 2022-11-02 2:57PM EST | 2,550.00 | 22.69 | 17.00 | 26.50 | 0.00 | - | 1 | 237 | 23.28% |
| RUT231215C02600000 | 2022-11-15 2:28PM EST | 2,600.00 | 26.69 | 14.70 | 19.00 | 0.00 | - | 2 | 8 | 22.30% |
| RUT231215C02650000 | 2022-10-12 10:31AM EST | 2,650.00 | 8.90 | 20.90 | 26.40 | 0.00 | - | 20 | 10 | 25.29% |
| RUT231215C02700000 | 2022-11-15 2:28PM EST | 2,700.00 | 18.34 | 6.00 | 15.50 | 0.00 | - | 2 | 8 | 23.07% |
| RUT231215C02750000 | 2022-11-28 2:16PM EST | 2,750.00 | 7.74 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 6.25% |
| RUT231215C02800000 | 2022-11-28 2:16PM EST | 2,800.00 | 6.29 | 5.50 | 8.10 | 0.00 | - | 6 | 39 | 21.74% |
| RUT231215C02850000 | 2022-03-03 3:03PM EST | 2,850.00 | 33.60 | 35.00 | 45.00 | 0.00 | - | 1 | 11 | 33.52% |
| RUT231215C02900000 | 2022-11-28 9:48AM EST | 2,900.00 | 4.58 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| RUT231215C02950000 | 2022-01-05 9:30AM EST | 2,950.00 | 67.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| RUT231215C03000000 | 2022-10-14 11:03AM EST | 3,000.00 | 2.63 | 3.90 | 11.00 | 0.00 | - | 2 | 32 | 26.13% |
| RUT231215C03050000 | 2022-01-05 9:48AM EST | 3,050.00 | 52.90 | 11.70 | 18.70 | 0.00 | - | 4 | 8 | 29.91% |
| RUT231215C03100000 | 2022-03-11 2:54PM EST | 3,100.00 | 16.08 | 8.00 | 18.00 | 0.00 | - | 1 | 2 | 30.41% |
| RUT231215C03150000 | 2022-11-17 10:54AM EST | 3,150.00 | 2.41 | 0.00 | 4.50 | 0.00 | - | 19 | 23 | 24.29% |
| RUT231215C03200000 | 2022-10-18 12:35PM EST | 3,200.00 | 2.50 | 0.10 | 3.50 | 0.00 | - | 1 | 54 | 23.99% |
| RUT231215C03300000 | 2022-10-14 11:03AM EST | 3,300.00 | 1.44 | 0.25 | 9.80 | 0.00 | - | 6 | 6 | 29.60% |
| RUT231215C03350000 | 2022-10-25 12:01PM EST | 3,350.00 | 2.15 | 0.50 | 2.15 | 0.00 | - | 4 | 97 | 24.08% |
| RUT231215C03400000 | 2022-11-28 9:56AM EST | 3,400.00 | 0.85 | 0.75 | 2.00 | 0.00 | - | 30 | 307 | 24.38% |
Ponepor15 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT231215P00400000 | 2022-11-15 12:37PM EST | 400.00 | 1.20 | 0.00 | 2.05 | 0.00 | - | 2 | 3 | 60.89% |
| RUT231215P00500000 | 2022-10-06 8:30AM EST | 500.00 | 4.40 | 1.30 | 3.60 | 0.00 | - | 1 | 7 | 58.37% |
| RUT231215P00600000 | 2022-05-23 12:25PM EST | 600.00 | 9.13 | 2.00 | 9.90 | 0.00 | - | 2 | 0 | 57.92% |
| RUT231215P00700000 | 2022-10-28 9:25AM EST | 700.00 | 7.30 | 0.00 | 9.60 | 0.00 | - | 2 | 3 | 55.09% |
| RUT231215P00800000 | 2022-07-20 10:47AM EST | 800.00 | 14.50 | 9.90 | 15.50 | 0.00 | - | 1 | 2 | 51.06% |
| RUT231215P00900000 | 2022-07-20 8:48AM EST | 900.00 | 20.85 | 14.20 | 20.50 | 0.00 | - | 1 | 259 | 49.81% |
| RUT231215P01000000 | 2022-11-28 9:48AM EST | 1,000.00 | 14.91 | 0.00 | 0.00 | 0.00 | - | 1 | 970 | 12.50% |
| RUT231215P01050000 | 2022-11-28 2:16PM EST | 1,050.00 | 18.39 | 9.50 | 19.50 | 0.00 | - | 5 | 36 | 40.41% |
| RUT231215P01100000 | 2022-11-28 2:16PM EST | 1,100.00 | 21.14 | 12.00 | 22.00 | 0.00 | - | 6 | 716 | 38.89% |
| RUT231215P01150000 | 2022-10-07 2:53PM EST | 1,150.00 | 42.61 | 22.00 | 30.10 | 0.00 | - | 1 | 13 | 39.45% |
| RUT231215P01200000 | 2022-11-10 11:36AM EST | 1,200.00 | 28.00 | 17.50 | 27.50 | 0.00 | - | 1 | 259 | 35.84% |
| RUT231215P01250000 | 2022-10-25 2:53PM EST | 1,250.00 | 44.91 | 25.50 | 31.60 | 0.00 | - | 2 | 74 | 34.67% |
| RUT231215P01300000 | 2022-11-30 11:43AM EST | 1,300.00 | 37.56 | 26.00 | 35.50 | 0.00 | - | 1,100 | 2,238 | 33.32% |
| RUT231215P01350000 | 2022-07-20 12:50PM EST | 1,350.00 | 67.45 | 50.50 | 58.50 | 0.00 | - | 600 | 622 | 36.66% |
| RUT231215P01400000 | 2022-11-17 2:04PM EST | 1,400.00 | 53.54 | 37.00 | 47.00 | 0.00 | - | 225 | 157 | 31.25% |
| RUT231215P01450000 | 2022-11-17 11:46AM EST | 1,450.00 | 64.84 | 43.50 | 53.50 | 0.00 | - | 206 | 2,475 | 30.16% |
| RUT231215P01500000 | 2022-11-09 1:44PM EST | 1,500.00 | 85.49 | 51.00 | 61.00 | 0.00 | - | 245 | 3,151 | 29.13% |
| RUT231215P01550000 | 2022-11-30 11:43AM EST | 1,550.00 | 78.39 | 59.00 | 69.00 | 0.00 | - | 800 | 1,732 | 28.03% |
| RUT231215P01600000 | 2022-11-22 10:38AM EST | 1,600.00 | 92.00 | 69.00 | 78.50 | 0.00 | - | 100 | 3,460 | 27.03% |
| RUT231215P01650000 | 2022-11-18 12:44PM EST | 1,650.00 | 107.46 | 79.50 | 89.50 | 0.00 | - | 30 | 2,942 | 26.10% |
| RUT231215P01700000 | 2022-11-21 10:48AM EST | 1,700.00 | 124.85 | 91.50 | 101.50 | 0.00 | - | 1,160 | 3,980 | 25.13% |
| RUT231215P01750000 | 2022-11-30 10:20AM EST | 1,750.00 | 134.80 | 102.50 | 118.50 | 0.00 | - | 150 | 624 | 24.67% |
| RUT231215P01800000 | 2022-11-17 11:46AM EST | 1,800.00 | 161.84 | 118.00 | 133.50 | 0.00 | - | 115 | 1,618 | 23.67% |
| RUT231215P01850000 | 2022-11-11 2:26PM EST | 1,850.00 | 161.27 | 134.00 | 151.00 | 0.00 | - | 2 | 1,131 | 22.78% |
| RUT231215P01900000 | 2022-11-21 1:50PM EST | 1,900.00 | 192.80 | 152.50 | 169.50 | 0.00 | - | 642 | 2,799 | 21.76% |
| RUT231215P01950000 | 2022-11-29 3:08PM EST | 1,950.00 | 212.50 | 174.00 | 189.50 | 0.00 | - | 5 | 786 | 20.65% |
| RUT231215P02000000 | 2022-11-17 12:23PM EST | 2,000.00 | 248.40 | 196.00 | 211.50 | 0.00 | - | 1,010 | 2,766 | 19.49% |
| RUT231215P02050000 | 2022-08-08 1:36PM EST | 2,050.00 | 246.60 | 292.10 | 298.10 | 0.00 | - | 3 | 467 | 26.57% |
| RUT231215P02100000 | 2022-10-05 11:10AM EST | 2,100.00 | 367.50 | 336.00 | 344.50 | 0.00 | - | 50 | 1,392 | 28.22% |
| RUT231215P02150000 | 2022-06-14 2:29PM EST | 2,150.00 | 441.17 | 422.50 | 446.50 | 0.00 | - | 1 | 175 | 37.07% |
| RUT231215P02200000 | 2022-09-14 10:58AM EST | 2,200.00 | 371.00 | 458.20 | 467.80 | 0.00 | - | 2 | 0 | 35.19% |
| RUT231215P02250000 | 2021-11-23 3:51PM EST | 2,250.00 | 276.06 | 291.50 | 315.50 | 0.00 | - | 7 | 134 | 0.00% |
| RUT231215P02300000 | 2022-11-22 1:38PM EST | 2,300.00 | 418.09 | 365.00 | 390.00 | 0.00 | - | 2 | 223 | 0.00% |
| RUT231215P02350000 | 2021-11-18 12:31PM EST | 2,350.00 | 305.75 | 381.50 | 405.50 | 0.00 | - | 1 | 14 | 0.00% |
| RUT231215P02400000 | 2022-08-12 2:35PM EST | 2,400.00 | 401.06 | 473.00 | 497.00 | 0.00 | - | 1 | 8 | 0.00% |
| RUT231215P02450000 | 2022-05-17 1:19PM EST | 2,450.00 | 588.78 | 713.00 | 737.00 | 0.00 | - | 1 | 2 | 46.00% |
| RUT231215P02500000 | 2022-11-15 4:01PM EST | 2,500.00 | 535.50 | 519.00 | 542.50 | 0.00 | - | 1 | 2 | 0.00% |
| RUT231215P02550000 | 2022-09-16 10:39AM EST | 2,550.00 | 682.10 | 757.00 | 781.00 | 0.00 | - | 1 | 1 | 40.92% |
| RUT231215P02600000 | 2021-11-10 6:48AM EST | 2,600.00 | 558.00 | 512.00 | 536.00 | 0.00 | - | - | 1 | 0.00% |
| RUT231215P02800000 | 2022-09-29 11:37AM EST | 2,800.00 | 1,020.03 | 830.00 | 854.00 | 0.00 | - | 2 | 5 | 0.00% |
| RUT231215P02850000 | 2021-11-10 6:48AM EST | 2,850.00 | 692.10 | 697.00 | 721.00 | 0.00 | - | - | 6 | 0.00% |
| RUT231215P02900000 | 2022-11-16 2:07PM EST | 2,900.00 | 925.00 | 875.50 | 899.50 | 0.00 | - | 1 | 2 | 0.00% |
| RUT231215P03000000 | 2022-06-24 9:12AM EST | 3,000.00 | 1,142.89 | 1,087.50 | 1,111.50 | 0.00 | - | 2 | 1 | 24.70% |
| RUT231215P03250000 | 2021-11-10 6:48AM EST | 3,250.00 | 1,053.00 | 1,040.00 | 1,064.00 | 0.00 | - | - | 1 | 0.00% |
| RUT231215P03400000 | 2022-11-15 12:37PM EST | 3,400.00 | 1,352.06 | 1,345.00 | 1,367.00 | 0.00 | - | 2 | 3 | 0.00% |
© 2022 Yahoo. Todos los derechos reservados.
