Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:30PM EDT
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT231215C01000000 | 2022-07-20 12:46PM EDT | 1,000.00 | 850.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUT231215C01050000 | 2021-11-10 7:48AM EDT | 1,050.00 | 1,235.50 | 1,151.50 | 1,175.50 | 0.00 | - | - | 5 | 89.30% |
| RUT231215C01100000 | 2022-06-21 9:53AM EDT | 1,100.00 | 652.76 | 768.00 | 792.00 | 0.00 | - | 11 | 14 | 0.00% |
| RUT231215C01150000 | 2022-06-21 9:53AM EDT | 1,150.00 | 611.51 | 723.50 | 747.50 | 0.00 | - | 11 | 14 | 0.00% |
| RUT231215C01200000 | 2021-11-10 4:16PM EDT | 1,200.00 | 1,203.46 | 1,018.00 | 1,042.00 | 0.00 | - | - | 0 | 79.11% |
| RUT231215C01250000 | 2022-07-21 2:16PM EDT | 1,250.00 | 647.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RUT231215C01300000 | 2022-07-21 2:16PM EDT | 1,300.00 | 619.93 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RUT231215C01450000 | 2021-11-10 7:48AM EDT | 1,450.00 | 727.50 | 805.50 | 829.50 | 0.00 | - | - | 1 | 65.82% |
| RUT231215C01500000 | 2021-11-08 1:35PM EDT | 1,500.00 | 994.37 | 765.00 | 789.00 | 0.00 | - | 4 | 379 | 63.61% |
| RUT231215C01550000 | 2021-11-10 7:48AM EDT | 1,550.00 | 725.50 | 725.00 | 749.00 | 0.00 | - | - | 1 | 61.49% |
| RUT231215C01600000 | 2022-06-22 10:06AM EDT | 1,600.00 | 274.50 | 372.20 | 381.70 | 0.00 | - | 6 | 760 | 0.00% |
| RUT231215C01650000 | 2022-06-22 10:04AM EDT | 1,650.00 | 246.60 | 338.90 | 347.50 | 0.00 | - | - | 3 | 11.89% |
| RUT231215C01700000 | 2022-05-19 2:37PM EDT | 1,700.00 | 300.30 | 204.00 | 228.00 | 0.00 | - | 196 | 644 | 0.00% |
| RUT231215C01750000 | 2022-07-15 9:44AM EDT | 1,750.00 | 215.43 | 412.00 | 435.50 | 0.00 | - | 100 | 175 | 35.43% |
| RUT231215C01800000 | 2022-07-05 1:28PM EDT | 1,800.00 | 191.50 | 296.00 | 320.00 | 0.00 | - | 11 | 211 | 24.59% |
| RUT231215C01850000 | 2022-07-28 3:36PM EDT | 1,850.00 | 253.50 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| RUT231215C01900000 | 2022-07-12 2:09PM EDT | 1,900.00 | 156.30 | 288.50 | 312.50 | 0.00 | - | 200 | 367 | 29.96% |
| RUT231215C01950000 | 2022-08-10 10:02AM EDT | 1,950.00 | 253.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| RUT231215C02000000 | 2022-08-12 3:54PM EDT | 2,000.00 | 264.42 | 0.00 | 0.00 | 0.00 | - | 450 | 0 | 0.10% |
| RUT231215C02050000 | 2022-06-08 3:07PM EDT | 2,050.00 | 169.50 | 101.50 | 117.50 | 0.00 | - | 8 | 225 | 15.82% |
| RUT231215C02100000 | 2022-08-08 1:58PM EDT | 2,100.00 | 170.44 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.78% |
| RUT231215C02150000 | 2022-08-12 3:54PM EDT | 2,150.00 | 186.22 | 0.00 | 0.00 | 0.00 | - | 450 | 0 | 1.56% |
| RUT231215C02200000 | 2022-07-11 3:59PM EDT | 2,200.00 | 56.92 | 139.50 | 152.00 | 0.00 | - | 1 | 1,479 | 25.42% |
| RUT231215C02250000 | 2022-05-17 2:17PM EDT | 2,250.00 | 79.70 | 32.50 | 42.50 | 0.00 | - | 1 | 9 | 13.89% |
| RUT231215C02300000 | 2022-07-21 2:09PM EDT | 2,300.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT231215C02350000 | 2022-05-09 3:01PM EDT | 2,350.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT231215C02400000 | 2022-08-01 10:19AM EDT | 2,400.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| RUT231215C02450000 | 2022-02-24 11:00AM EDT | 2,450.00 | 75.90 | 107.50 | 123.50 | 0.00 | - | 1 | 7 | 29.62% |
| RUT231215C02500000 | 2022-07-11 3:59PM EDT | 2,500.00 | 19.22 | 53.50 | 63.00 | 0.00 | - | 1 | 1,404 | 23.01% |
| RUT231215C02550000 | 2022-06-17 3:11PM EDT | 2,550.00 | 14.74 | 14.30 | 23.00 | 0.00 | - | 1 | 237 | 17.37% |
| RUT231215C02600000 | 2022-08-11 11:22AM EDT | 2,600.00 | 41.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| RUT231215C02650000 | 2022-07-27 2:55PM EDT | 2,650.00 | 19.94 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| RUT231215C02700000 | 2022-05-20 2:55PM EDT | 2,700.00 | 14.23 | 4.90 | 14.00 | 0.00 | - | 2 | 10 | 17.77% |
| RUT231215C02750000 | 2022-03-03 4:03PM EDT | 2,750.00 | 45.20 | 49.00 | 59.00 | 0.00 | - | 1 | 10 | 27.58% |
| RUT231215C02800000 | 2022-07-05 3:53PM EDT | 2,800.00 | 7.47 | 13.60 | 20.50 | 0.00 | - | 1 | 38 | 21.10% |
| RUT231215C02850000 | 2022-03-03 4:03PM EDT | 2,850.00 | 33.60 | 35.00 | 45.00 | 0.00 | - | 1 | 11 | 27.02% |
| RUT231215C02900000 | 2022-04-14 10:05AM EDT | 2,900.00 | 26.59 | 4.40 | 12.90 | 0.00 | - | 3 | 16 | 20.42% |
| RUT231215C02950000 | 2022-01-05 10:30AM EDT | 2,950.00 | 67.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| RUT231215C03000000 | 2022-07-27 2:55PM EDT | 3,000.00 | 5.94 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| RUT231215C03050000 | 2022-01-05 10:48AM EDT | 3,050.00 | 52.90 | 11.70 | 18.70 | 0.00 | - | 4 | 8 | 24.28% |
| RUT231215C03100000 | 2022-03-11 3:54PM EDT | 3,100.00 | 16.08 | 8.00 | 18.00 | 0.00 | - | 1 | 2 | 24.74% |
| RUT231215C03150000 | 2022-03-11 3:54PM EDT | 3,150.00 | 13.86 | 6.50 | 16.50 | 0.00 | - | 1 | 5 | 24.93% |
| RUT231215C03200000 | 2022-01-18 11:48AM EDT | 3,200.00 | 20.80 | 10.60 | 19.30 | 0.00 | - | 10 | 1 | 26.43% |
| RUT231215C03350000 | 2022-07-18 3:31PM EDT | 3,350.00 | 1.75 | 3.30 | 10.00 | 0.00 | - | 5 | 86 | 24.90% |
| RUT231215C03400000 | 2022-07-27 2:57PM EDT | 3,400.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
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 | 2022-05-23 1:25PM EDT | 400.00 | 3.81 | 0.00 | 5.60 | 0.00 | - | 3 | 0 | 62.59% |
| RUT231215P00500000 | 2022-07-27 9:50AM EDT | 500.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUT231215P00600000 | 2022-05-23 1:25PM EDT | 600.00 | 9.13 | 2.00 | 9.90 | 0.00 | - | 2 | 0 | 52.83% |
| RUT231215P00800000 | 2022-07-20 11:47AM EDT | 800.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUT231215P00900000 | 2022-07-20 9:48AM EDT | 900.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUT231215P01000000 | 2022-07-25 11:57AM EDT | 1,000.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 12.50% |
| RUT231215P01050000 | 2022-06-21 9:53AM EDT | 1,050.00 | 37.72 | 27.80 | 34.50 | 0.00 | - | 11 | 15 | 43.61% |
| RUT231215P01100000 | 2022-06-21 9:53AM EDT | 1,100.00 | 42.92 | 32.20 | 39.00 | 0.00 | - | 11 | 16 | 42.44% |
| RUT231215P01150000 | 2022-06-15 3:12PM EDT | 1,150.00 | 46.00 | 40.90 | 47.00 | 0.00 | - | 1 | 12 | 42.17% |
| RUT231215P01200000 | 2022-08-08 12:18PM EDT | 1,200.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUT231215P01250000 | 2022-07-21 2:16PM EDT | 1,250.00 | 66.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| RUT231215P01300000 | 2022-06-15 9:30AM EDT | 1,300.00 | 72.21 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 6.25% |
| RUT231215P01350000 | 2022-07-20 1:50PM EDT | 1,350.00 | 67.45 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 6.25% |
| RUT231215P01400000 | 2022-07-06 11:33AM EDT | 1,400.00 | 92.00 | 60.90 | 65.50 | 0.00 | - | 1 | 249 | 33.98% |
| RUT231215P01450000 | 2022-07-25 9:50AM EDT | 1,450.00 | 88.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUT231215P01500000 | 2022-07-22 11:43AM EDT | 1,500.00 | 95.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT231215P01550000 | 2022-04-26 3:50PM EDT | 1,550.00 | 108.25 | 106.50 | 122.50 | 0.00 | - | 1 | 504 | 36.14% |
| RUT231215P01600000 | 2022-08-16 2:01PM EDT | 1,600.00 | 82.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| RUT231215P01650000 | 2022-08-08 4:08PM EDT | 1,650.00 | 107.21 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 3.13% |
| RUT231215P01700000 | 2022-07-12 3:40PM EDT | 1,700.00 | 180.50 | 103.00 | 119.00 | 0.00 | - | 1 | 2,648 | 27.94% |
| RUT231215P01750000 | 2022-08-15 1:57PM EDT | 1,750.00 | 115.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUT231215P01800000 | 2022-08-04 11:15AM EDT | 1,800.00 | 159.86 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 1.56% |
| RUT231215P01850000 | 2022-07-28 3:36PM EDT | 1,850.00 | 189.40 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 1.56% |
| RUT231215P01900000 | 2022-08-09 2:18PM EDT | 1,900.00 | 193.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| RUT231215P01950000 | 2022-08-10 10:02AM EDT | 1,950.00 | 197.71 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.39% |
| RUT231215P02000000 | 2022-08-17 3:44PM EDT | 2,000.00 | 199.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT231215P02050000 | 2022-08-08 2:36PM EDT | 2,050.00 | 246.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUT231215P02100000 | 2022-07-18 11:14AM EDT | 2,100.00 | 359.07 | 240.50 | 264.50 | 0.00 | - | 1 | 1,172 | 21.70% |
| RUT231215P02150000 | 2022-06-14 3:29PM EDT | 2,150.00 | 441.17 | 422.50 | 446.50 | 0.00 | - | 1 | 175 | 38.11% |
| RUT231215P02200000 | 2022-07-29 9:46AM EDT | 2,200.00 | 368.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT231215P02250000 | 2021-11-23 4:51PM EDT | 2,250.00 | 276.06 | 291.50 | 315.50 | 0.00 | - | 7 | 134 | 15.33% |
| RUT231215P02300000 | 2021-11-24 3:06PM EDT | 2,300.00 | 290.00 | 317.50 | 341.50 | 0.00 | - | 50 | 221 | 13.19% |
| RUT231215P02350000 | 2021-11-18 1:31PM EDT | 2,350.00 | 305.75 | 381.50 | 405.50 | 0.00 | - | 1 | 14 | 16.57% |
| RUT231215P02400000 | 2022-08-12 3:35PM EDT | 2,400.00 | 401.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT231215P02450000 | 2022-05-17 2:19PM EDT | 2,450.00 | 588.78 | 713.00 | 737.00 | 0.00 | - | 1 | 2 | 46.81% |
| RUT231215P02500000 | 2021-11-10 7:48AM EDT | 2,500.00 | 425.20 | 446.50 | 470.50 | 0.00 | - | - | 2 | 0.00% |
| RUT231215P02550000 | 2022-05-17 2:19PM EDT | 2,550.00 | 671.58 | 802.50 | 826.50 | 0.00 | - | 1 | 1 | 48.35% |
| RUT231215P02600000 | 2021-11-10 7:48AM EDT | 2,600.00 | 558.00 | 512.00 | 536.00 | 0.00 | - | - | 1 | 0.00% |
| RUT231215P02800000 | 2022-06-24 10:12AM EDT | 2,800.00 | 957.50 | 901.50 | 925.50 | 0.00 | - | 2 | 7 | 36.29% |
| RUT231215P02850000 | 2021-11-10 7:48AM EDT | 2,850.00 | 692.10 | 697.00 | 721.00 | 0.00 | - | - | 6 | 0.00% |
| RUT231215P02900000 | 2021-11-10 7:48AM EDT | 2,900.00 | 808.50 | 737.00 | 761.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUT231215P03000000 | 2022-06-24 10:12AM EDT | 3,000.00 | 1,142.89 | 1,087.50 | 1,111.50 | 0.00 | - | 2 | 1 | 38.13% |
| RUT231215P03250000 | 2021-11-10 7:48AM EDT | 3,250.00 | 1,053.00 | 1,040.00 | 1,064.00 | 0.00 | - | - | 1 | 0.00% |
| RUT231215P03400000 | 2021-11-10 7:48AM EDT | 3,400.00 | 1,227.00 | 1,178.00 | 1,202.00 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. Todos los derechos reservados.
