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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT231215C00400000 | 2023-01-24 11:16AM EDT | 400.00 | 1,481.42 | 1,487.50 | 1,511.00 | 0.00 | - | 1 | 3 | 229.96% |
| RUT231215C00500000 | 2022-12-13 2:46PM EDT | 500.00 | 1,334.00 | 1,358.50 | 1,382.50 | 0.00 | - | - | 7 | 175.99% |
| RUT231215C00550000 | 2023-02-27 10:31AM EDT | 550.00 | 1,356.40 | 1,178.80 | 1,194.20 | 0.00 | - | - | 2 | 57.58% |
| RUT231215C00600000 | 2023-02-24 3:59PM EDT | 600.00 | 1,294.80 | 1,131.00 | 1,146.30 | 0.00 | - | 2 | 2 | 60.35% |
| RUT231215C00650000 | 2023-02-28 2:08PM EDT | 650.00 | 1,267.30 | 1,083.20 | 1,098.50 | 0.00 | - | - | 6 | 60.48% |
| RUT231215C00700000 | 2023-02-28 10:54AM EDT | 700.00 | 1,215.60 | 1,035.60 | 1,050.80 | 0.00 | - | - | 4 | 59.73% |
| RUT231215C00800000 | 2023-03-17 11:06AM EDT | 800.00 | 940.48 | 940.70 | 955.70 | 0.00 | - | 1 | 1 | 56.91% |
| RUT231215C01000000 | 2023-02-01 3:48PM EDT | 1,000.00 | 978.04 | 941.50 | 965.00 | 0.00 | - | 1 | 13 | 115.09% |
| RUT231215C01050000 | 2021-11-10 7:48AM EDT | 1,050.00 | 1,235.50 | 1,151.50 | 1,175.50 | 0.00 | - | - | 5 | 183.61% |
| RUT231215C01100000 | 2022-06-21 9:53AM EDT | 1,100.00 | 652.76 | 768.00 | 792.00 | 0.00 | - | 11 | 14 | 81.99% |
| RUT231215C01150000 | 2022-06-21 9:53AM EDT | 1,150.00 | 611.51 | 723.50 | 747.50 | 0.00 | - | 11 | 14 | 78.24% |
| RUT231215C01200000 | 2023-02-01 4:42PM EDT | 1,200.00 | 814.56 | 755.50 | 779.00 | 0.00 | - | 1 | 1 | 93.49% |
| RUT231215C01250000 | 2022-07-21 2:16PM EDT | 1,250.00 | 647.80 | 759.00 | 783.00 | 0.00 | - | 6 | 6 | 100.42% |
| RUT231215C01300000 | 2023-01-23 3:30PM EDT | 1,300.00 | 641.00 | 634.00 | 658.00 | 0.00 | - | 3 | 16 | 77.49% |
| RUT231215C01350000 | 2023-01-31 2:46PM EDT | 1,350.00 | 627.14 | 602.30 | 610.90 | 0.00 | - | 40 | 27 | 74.68% |
| RUT231215C01400000 | 2023-02-02 12:54PM EDT | 1,400.00 | 653.04 | 575.00 | 599.00 | 0.00 | - | - | 2 | 76.01% |
| RUT231215C01450000 | 2023-01-31 1:26PM EDT | 1,450.00 | 537.15 | 515.70 | 522.70 | 0.00 | - | 20 | 11 | 67.25% |
| RUT231215C01500000 | 2023-03-20 12:45PM EDT | 1,500.00 | 337.46 | 319.40 | 330.80 | 0.00 | - | 128 | 451 | 34.81% |
| RUT231215C01550000 | 2023-03-20 12:05PM EDT | 1,550.00 | 303.33 | 281.80 | 292.70 | 0.00 | - | 40 | 127 | 33.35% |
| RUT231215C01600000 | 2023-03-24 2:19PM EDT | 1,600.00 | 243.10 | 245.90 | 256.30 | -33.39 | -12.08% | 2 | 543 | 31.96% |
| RUT231215C01650000 | 2023-03-01 12:27PM EDT | 1,650.00 | 345.40 | 211.80 | 221.70 | 0.00 | - | 2 | 297 | 30.61% |
| RUT231215C01700000 | 2023-03-02 11:52AM EDT | 1,700.00 | 305.40 | 179.90 | 189.20 | 0.00 | - | 2 | 1,394 | 29.33% |
| RUT231215C01750000 | 2023-03-23 10:36AM EDT | 1,750.00 | 158.74 | 150.20 | 159.00 | 0.00 | - | 88 | 856 | 28.10% |
| RUT231215C01800000 | 2023-03-23 12:27PM EDT | 1,800.00 | 128.25 | 126.20 | 131.20 | 0.00 | - | 10 | 2,153 | 26.91% |
| RUT231215C01850000 | 2023-03-10 2:34PM EDT | 1,850.00 | 133.40 | 98.80 | 106.30 | 0.00 | - | 1 | 2,136 | 25.80% |
| RUT231215C01900000 | 2023-03-24 4:00PM EDT | 1,900.00 | 80.18 | 77.20 | 84.20 | -33.76 | -29.63% | 71 | 2,682 | 24.73% |
| RUT231215C01950000 | 2023-03-17 10:38AM EDT | 1,950.00 | 67.91 | 58.70 | 65.10 | 0.00 | - | 42 | 1,967 | 23.73% |
| RUT231215C02000000 | 2023-03-20 11:37AM EDT | 2,000.00 | 58.55 | 43.40 | 49.10 | 0.00 | - | 500 | 3,038 | 22.81% |
| RUT231215C02050000 | 2023-03-10 4:18PM EDT | 2,050.00 | 52.50 | 31.00 | 36.20 | 0.00 | - | 13 | 632 | 21.99% |
| RUT231215C02100000 | 2023-03-10 4:18PM EDT | 2,100.00 | 39.70 | 21.50 | 26.10 | 0.00 | - | 300 | 2,786 | 21.27% |
| RUT231215C02150000 | 2023-03-24 3:19PM EDT | 2,150.00 | 15.76 | 14.30 | 18.50 | -13.64 | -46.39% | 5 | 1,035 | 20.68% |
| RUT231215C02200000 | 2023-03-24 3:19PM EDT | 2,200.00 | 11.06 | 10.70 | 11.80 | -0.90 | -7.53% | 5 | 1,931 | 19.74% |
| RUT231215C02250000 | 2023-03-24 10:57AM EDT | 2,250.00 | 6.49 | 7.10 | 8.10 | -3.41 | -34.44% | 1 | 213 | 19.37% |
| RUT231215C02300000 | 2023-03-24 10:57AM EDT | 2,300.00 | 4.40 | 4.70 | 5.50 | -2.30 | -34.33% | 1 | 406 | 19.08% |
| RUT231215C02350000 | 2023-03-24 10:57AM EDT | 2,350.00 | 3.02 | 3.10 | 3.90 | -1.99 | -39.72% | 1 | 591 | 19.00% |
| RUT231215C02400000 | 2023-03-24 10:57AM EDT | 2,400.00 | 2.04 | 1.60 | 3.20 | -1.81 | -47.01% | 1 | 65 | 19.41% |
| RUT231215C02450000 | 2023-01-30 11:37AM EDT | 2,450.00 | 10.27 | 8.90 | 9.70 | 0.00 | - | 5 | 11 | 24.95% |
| RUT231215C02500000 | 2023-03-15 10:07AM EDT | 2,500.00 | 2.00 | 1.00 | 1.70 | 0.00 | - | 3 | 1,830 | 19.47% |
| RUT231215C02550000 | 2023-03-13 2:42PM EDT | 2,550.00 | 1.68 | 0.35 | 1.70 | 0.00 | - | 1 | 247 | 20.35% |
| RUT231215C02600000 | 2023-03-13 3:50PM EDT | 2,600.00 | 1.35 | 0.15 | 1.50 | 0.00 | - | 2 | 8 | 20.86% |
| RUT231215C02650000 | 2022-10-12 11:31AM EDT | 2,650.00 | 8.90 | 20.90 | 26.40 | 0.00 | - | 20 | 10 | 36.45% |
| RUT231215C02700000 | 2023-03-13 3:50PM EDT | 2,700.00 | 0.40 | 0.00 | 1.20 | 0.00 | - | 8 | 16 | 21.86% |
| RUT231215C02750000 | 2022-12-23 2:49PM EDT | 2,750.00 | 3.30 | 1.20 | 2.85 | 0.00 | - | 5 | 10 | 25.40% |
| RUT231215C02800000 | 2022-12-23 2:48PM EDT | 2,800.00 | 2.00 | 0.85 | 2.45 | 0.00 | - | 5 | 36 | 25.66% |
| RUT231215C02850000 | 2022-03-03 4:03PM EDT | 2,850.00 | 33.60 | 35.00 | 45.00 | 0.00 | - | 1 | 11 | 46.78% |
| RUT231215C02900000 | 2022-12-15 11:54AM EDT | 2,900.00 | 2.24 | 0.50 | 2.35 | 0.00 | - | 1 | 16 | 27.05% |
| RUT231215C02950000 | 2022-12-16 12:47PM EDT | 2,950.00 | 1.78 | 0.25 | 2.00 | 0.00 | - | 1 | 3 | 27.21% |
| RUT231215C03000000 | 2022-10-14 12:03PM EDT | 3,000.00 | 2.63 | 3.90 | 11.00 | 0.00 | - | 2 | 32 | 36.39% |
| RUT231215C03050000 | 2022-01-05 10:48AM EDT | 3,050.00 | 52.90 | 11.70 | 18.70 | 0.00 | - | 4 | 8 | 41.33% |
| RUT231215C03100000 | 2022-03-11 3:54PM EDT | 3,100.00 | 16.08 | 8.00 | 18.00 | 0.00 | - | 1 | 2 | 41.87% |
| RUT231215C03150000 | 2023-01-05 1:07PM EDT | 3,150.00 | 1.30 | 0.00 | 1.10 | 0.00 | - | 1 | 24 | 27.91% |
| RUT231215C03200000 | 2022-10-18 1:35PM EDT | 3,200.00 | 2.50 | 0.10 | 3.50 | 0.00 | - | 1 | 54 | 33.03% |
| RUT231215C03300000 | 2022-10-14 12:03PM EDT | 3,300.00 | 1.44 | 0.25 | 9.80 | 0.00 | - | 6 | 6 | 40.33% |
| RUT231215C03350000 | 2022-12-22 10:30AM EDT | 3,350.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 20 | 106 | 29.11% |
| RUT231215C03400000 | 2023-02-24 1:27PM EDT | 3,400.00 | 0.10 | 0.00 | 2.10 | 0.00 | - | 2 | 284 | 33.38% |
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 | 2023-02-23 2:45PM EDT | 400.00 | 0.56 | 0.00 | 2.50 | 0.00 | - | 1 | 5 | 71.06% |
| RUT231215P00500000 | 2023-03-23 2:36PM EDT | 500.00 | 1.60 | 0.00 | 3.00 | 0.00 | - | 1 | 8 | 61.95% |
| RUT231215P00550000 | 2023-02-23 2:45PM EDT | 550.00 | 1.06 | 0.90 | 3.40 | 0.00 | - | - | 1 | 60.17% |
| RUT231215P00600000 | 2023-03-10 2:23PM EDT | 600.00 | 1.60 | 1.60 | 3.80 | 0.00 | - | 10 | 10 | 57.65% |
| RUT231215P00650000 | 2023-03-10 2:23PM EDT | 650.00 | 2.25 | 2.20 | 4.40 | 0.00 | - | - | 5 | 55.17% |
| RUT231215P00700000 | 2023-03-10 1:50PM EDT | 700.00 | 2.39 | 2.85 | 5.00 | 0.00 | - | 8 | 11 | 52.68% |
| RUT231215P00750000 | 2023-03-10 1:50PM EDT | 750.00 | 3.28 | 3.60 | 5.80 | 0.00 | - | - | 4 | 50.43% |
| RUT231215P00800000 | 2023-03-10 1:49PM EDT | 800.00 | 3.76 | 4.50 | 6.70 | 0.00 | - | 4 | 6 | 49.85% |
| RUT231215P00850000 | 2023-03-10 1:49PM EDT | 850.00 | 4.92 | 5.00 | 7.70 | 0.00 | - | - | 2 | 47.55% |
| RUT231215P00900000 | 2023-01-05 10:30AM EDT | 900.00 | 7.00 | 3.10 | 4.90 | 0.00 | - | 1 | 400 | 40.73% |
| RUT231215P00950000 | 2023-01-19 3:56PM EDT | 950.00 | 7.40 | 4.20 | 5.50 | 0.00 | - | - | 500 | 38.51% |
| RUT231215P01000000 | 2023-03-24 12:00PM EDT | 1,000.00 | 11.50 | 10.10 | 11.00 | -0.29 | -2.46% | 10 | 1,045 | 40.80% |
| RUT231215P01050000 | 2023-03-23 3:00PM EDT | 1,050.00 | 13.24 | 12.10 | 13.10 | 0.00 | - | 5 | 51 | 39.22% |
| RUT231215P01100000 | 2023-02-07 2:06PM EDT | 1,100.00 | 8.20 | 7.00 | 9.80 | 0.00 | - | 14 | 814 | 33.91% |
| RUT231215P01150000 | 2023-03-13 12:28PM EDT | 1,150.00 | 17.24 | 17.30 | 18.30 | 0.00 | - | 6 | 14 | 36.12% |
| RUT231215P01200000 | 2023-03-20 1:11PM EDT | 1,200.00 | 22.51 | 20.60 | 21.70 | 0.00 | - | 2 | 337 | 34.70% |
| RUT231215P01250000 | 2023-03-15 12:36PM EDT | 1,250.00 | 30.62 | 24.50 | 25.60 | 0.00 | - | 2 | 85 | 33.28% |
| RUT231215P01300000 | 2023-03-15 12:36PM EDT | 1,300.00 | 36.12 | 27.80 | 32.00 | 0.00 | - | 2 | 1,223 | 32.53% |
| RUT231215P01350000 | 2023-03-15 9:57AM EDT | 1,350.00 | 40.11 | 33.20 | 37.70 | 0.00 | - | 1 | 633 | 31.21% |
| RUT231215P01400000 | 2023-03-23 9:55AM EDT | 1,400.00 | 38.23 | 39.70 | 44.50 | 0.00 | - | 2 | 1,310 | 29.96% |
| RUT231215P01450000 | 2023-03-17 3:01PM EDT | 1,450.00 | 57.00 | 47.30 | 52.40 | 0.00 | - | 147 | 2,147 | 28.72% |
| RUT231215P01500000 | 2023-03-24 10:24AM EDT | 1,500.00 | 68.40 | 55.90 | 61.60 | +8.60 | +14.38% | 198 | 3,673 | 27.50% |
| RUT231215P01550000 | 2023-03-17 10:38AM EDT | 1,550.00 | 73.10 | 66.20 | 72.30 | 0.00 | - | 110 | 1,562 | 26.30% |
| RUT231215P01600000 | 2023-03-20 1:11PM EDT | 1,600.00 | 80.94 | 78.20 | 84.70 | 0.00 | - | 414 | 5,513 | 25.09% |
| RUT231215P01650000 | 2023-03-20 10:56AM EDT | 1,650.00 | 95.00 | 92.00 | 98.90 | 0.00 | - | 1 | 3,294 | 23.86% |
| RUT231215P01700000 | 2023-03-24 10:20AM EDT | 1,700.00 | 126.78 | 107.90 | 115.40 | +9.78 | +8.36% | 158 | 5,146 | 22.64% |
| RUT231215P01750000 | 2023-03-24 1:20PM EDT | 1,750.00 | 137.70 | 126.10 | 133.80 | +17.30 | +14.37% | 1 | 3,749 | 21.29% |
| RUT231215P01800000 | 2023-03-23 12:27PM EDT | 1,800.00 | 143.25 | 146.70 | 155.10 | 0.00 | - | 150 | 4,065 | 19.94% |
| RUT231215P01850000 | 2023-03-15 1:49PM EDT | 1,850.00 | 194.50 | 170.10 | 179.10 | 0.00 | - | 362 | 1,941 | 18.44% |
| RUT231215P01900000 | 2023-03-14 12:48PM EDT | 1,900.00 | 168.64 | 196.20 | 206.00 | 0.00 | - | 5 | 4,285 | 16.71% |
| RUT231215P01950000 | 2023-03-09 4:36PM EDT | 1,950.00 | 170.34 | 225.40 | 235.90 | 0.00 | - | 1 | 1,535 | 14.47% |
| RUT231215P02000000 | 2023-03-10 4:33PM EDT | 2,000.00 | 240.75 | 257.70 | 269.00 | 0.00 | - | 1 | 3,068 | 10.53% |
| RUT231215P02050000 | 2023-02-02 11:22AM EDT | 2,050.00 | 151.99 | 164.00 | 179.50 | 0.00 | - | 1 | 469 | 0.00% |
| RUT231215P02100000 | 2023-03-07 1:53PM EDT | 2,100.00 | 216.87 | 331.20 | 344.00 | 0.00 | - | 1 | 1,790 | 0.00% |
| RUT231215P02150000 | 2023-03-16 9:47AM EDT | 2,150.00 | 391.17 | 371.90 | 385.30 | 0.00 | - | 9 | 451 | 0.00% |
| RUT231215P02200000 | 2023-02-08 2:22PM EDT | 2,200.00 | 246.85 | 394.10 | 408.70 | 0.00 | - | 8 | 1,398 | 0.00% |
| RUT231215P02250000 | 2023-03-16 9:47AM EDT | 2,250.00 | 477.35 | 459.20 | 473.50 | 0.00 | - | 9 | 143 | 0.00% |
| RUT231215P02300000 | 2022-11-22 2:38PM EDT | 2,300.00 | 418.09 | 487.60 | 493.30 | 0.00 | - | 2 | 223 | 0.00% |
| RUT231215P02350000 | 2021-11-18 1:31PM EDT | 2,350.00 | 305.75 | 381.50 | 405.50 | 0.00 | - | 1 | 14 | 0.00% |
| RUT231215P02400000 | 2022-08-12 3:35PM EDT | 2,400.00 | 401.06 | 473.00 | 497.00 | 0.00 | - | 1 | 8 | 0.00% |
| RUT231215P02450000 | 2022-05-17 2:19PM EDT | 2,450.00 | 588.78 | 713.00 | 737.00 | 0.00 | - | 1 | 2 | 30.18% |
| RUT231215P02500000 | 2023-02-03 1:16PM EDT | 2,500.00 | 435.15 | 485.00 | 508.50 | 0.00 | - | 2 | 4 | 0.00% |
| RUT231215P02550000 | 2022-09-16 11:39AM EDT | 2,550.00 | 682.10 | 757.00 | 781.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUT231215P02600000 | 2023-03-10 2:20PM EDT | 2,600.00 | 751.00 | 790.00 | 805.30 | 0.00 | - | 20 | 6 | 0.00% |
| RUT231215P02800000 | 2022-09-29 12:37PM EDT | 2,800.00 | 1,020.03 | 830.00 | 854.00 | 0.00 | - | 2 | 5 | 0.00% |
| RUT231215P02850000 | 2021-11-10 7:48AM EDT | 2,850.00 | 692.10 | 697.00 | 721.00 | 0.00 | - | - | 6 | 0.00% |
| RUT231215P02900000 | 2022-11-16 3:07PM EDT | 2,900.00 | 925.00 | 1,018.50 | 1,042.50 | 0.00 | - | 1 | 2 | 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 | 0.00% |
| RUT231215P03100000 | 2023-02-22 10:47AM EDT | 3,100.00 | 1,089.40 | 1,288.50 | 1,301.50 | 0.00 | - | - | 0 | 0.00% |
| RUT231215P03250000 | 2021-11-10 7:48AM EDT | 3,250.00 | 1,053.00 | 1,040.00 | 1,064.00 | 0.00 | - | - | 1 | 0.00% |
| RUT231215P03350000 | 2023-02-22 10:47AM EDT | 3,350.00 | 1,328.90 | 1,531.90 | 1,544.50 | 0.00 | - | - | 7 | 0.00% |
| RUT231215P03400000 | 2023-02-08 2:25PM EDT | 3,400.00 | 1,327.90 | 1,518.00 | 1,540.00 | 0.00 | - | 2 | 4 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
