Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:30PM EDT
Llamadaspor29 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW231229C00800000 | 2023-03-17 11:06AM EDT | 800.00 | 940.79 | 1,009.00 | 1,020.10 | 0.00 | - | 1 | 1 | 57.00% |
| RUTW231229C01000000 | 2023-02-01 3:48PM EDT | 1,000.00 | 979.44 | 943.00 | 967.00 | 0.00 | - | - | 0 | 96.98% |
| RUTW231229C01600000 | 2023-03-27 11:25AM EDT | 1,600.00 | 260.18 | 295.80 | 305.30 | 0.00 | - | 1 | 2 | 31.96% |
| RUTW231229C01650000 | 2023-03-31 2:36PM EDT | 1,650.00 | 255.35 | 259.00 | 268.20 | +21.48 | +9.18% | 6 | 14 | 30.63% |
| RUTW231229C01800000 | 2023-03-20 4:08PM EDT | 1,800.00 | 144.16 | 160.30 | 168.60 | 0.00 | - | - | 1 | 26.98% |
| RUTW231229C01830000 | 2023-02-06 12:02PM EDT | 1,830.00 | 279.38 | 208.40 | 212.60 | 0.00 | - | 1 | 71 | 36.22% |
| RUTW231229C01890000 | 2023-01-20 1:37PM EDT | 1,890.00 | 171.33 | 213.00 | 237.00 | 0.00 | - | 70 | 70 | 44.00% |
| RUTW231229C01900000 | 2023-02-08 2:15PM EDT | 1,900.00 | 225.35 | 111.10 | 117.30 | 0.00 | - | - | 30 | 25.32% |
| RUTW231229C01920000 | 2023-02-13 12:44PM EDT | 1,920.00 | 199.05 | 85.50 | 93.50 | 0.00 | - | - | 35 | 22.57% |
| RUTW231229C01950000 | 2023-03-31 2:40PM EDT | 1,950.00 | 83.07 | 84.20 | 91.60 | -75.76 | -47.70% | 10 | 20 | 23.88% |
| RUTW231229C01990000 | 2023-02-13 12:44PM EDT | 1,990.00 | 158.11 | 60.10 | 67.60 | 0.00 | - | - | 35 | 21.76% |
| RUTW231229C02000000 | 2023-03-31 3:57PM EDT | 2,000.00 | 68.09 | 64.80 | 71.70 | -9.21 | -11.91% | 1 | 7 | 22.96% |
| RUTW231229C02040000 | 2023-02-08 2:15PM EDT | 2,040.00 | 142.82 | 56.90 | 62.70 | 0.00 | - | - | 30 | 23.15% |
| RUTW231229C02050000 | 2023-03-27 2:46PM EDT | 2,050.00 | 42.00 | 48.40 | 54.70 | 0.00 | - | 3 | 22 | 22.08% |
| RUTW231229C02060000 | 2023-02-03 1:57PM EDT | 2,060.00 | 158.70 | 107.00 | 123.00 | 0.00 | - | 3 | 3 | 34.56% |
| RUTW231229C02080000 | 2023-02-03 1:57PM EDT | 2,080.00 | 148.04 | 100.00 | 110.00 | 0.00 | - | 3 | 5 | 33.26% |
| RUTW231229C02150000 | 2023-02-16 4:58PM EDT | 2,150.00 | 85.53 | 19.70 | 24.70 | 0.00 | - | 2 | 2 | 19.34% |
| RUTW231229C02200000 | 2023-03-23 10:48AM EDT | 2,200.00 | 13.96 | 17.00 | 21.90 | 0.00 | - | 4 | 6 | 20.18% |
| RUTW231229C02300000 | 2023-03-21 10:20AM EDT | 2,300.00 | 10.00 | 7.20 | 11.40 | 0.00 | - | 1 | 126 | 19.51% |
| RUTW231229C02400000 | 2023-03-13 9:35AM EDT | 2,400.00 | 4.66 | 2.50 | 6.40 | 0.00 | - | 1 | 1 | 19.48% |
| RUTW231229C02550000 | 2023-02-07 11:46AM EDT | 2,550.00 | 9.10 | 2.30 | 4.30 | 0.00 | - | - | 2 | 21.10% |
| RUTW231229C02700000 | 2023-02-10 4:48PM EDT | 2,700.00 | 3.51 | 0.00 | 2.60 | 0.00 | - | - | 2 | 22.08% |
Ponepor29 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW231229P00850000 | 2023-01-23 11:11AM EDT | 850.00 | 4.56 | 3.10 | 4.80 | 0.00 | - | 1 | 1 | 44.95% |
| RUTW231229P01000000 | 2023-02-17 12:12PM EDT | 1,000.00 | 6.10 | 11.60 | 15.60 | 0.00 | - | 1 | 1 | 45.66% |
| RUTW231229P01050000 | 2023-03-27 2:49PM EDT | 1,050.00 | 11.79 | 7.20 | 11.10 | 0.00 | - | 2 | 2 | 39.37% |
| RUTW231229P01150000 | 2023-03-13 12:28PM EDT | 1,150.00 | 17.94 | 10.90 | 14.80 | 0.00 | - | 6 | 0 | 36.01% |
| RUTW231229P01300000 | 2023-03-28 10:36AM EDT | 1,300.00 | 27.80 | 20.90 | 23.60 | 0.00 | - | 4 | 9 | 31.64% |
| RUTW231229P01400000 | 2023-03-28 1:29PM EDT | 1,400.00 | 38.95 | 28.10 | 32.80 | 0.00 | - | 1 | 132 | 29.08% |
| RUTW231229P01450000 | 2023-02-06 10:55AM EDT | 1,450.00 | 29.05 | 27.00 | 28.30 | 0.00 | - | 1 | 3 | 24.90% |
| RUTW231229P01460000 | 2023-01-19 1:48PM EDT | 1,460.00 | 47.70 | 24.00 | 34.00 | 0.00 | - | - | 7 | 25.99% |
| RUTW231229P01490000 | 2023-03-14 3:49PM EDT | 1,490.00 | 52.40 | 39.10 | 44.30 | 0.00 | - | 2 | 4 | 26.94% |
| RUTW231229P01500000 | 2023-03-14 3:49PM EDT | 1,500.00 | 54.19 | 40.50 | 45.80 | 0.00 | - | 2 | 7 | 26.70% |
| RUTW231229P01550000 | 2023-03-29 1:20PM EDT | 1,550.00 | 58.84 | 48.50 | 54.10 | 0.00 | - | 1 | 6 | 25.55% |
| RUTW231229P01560000 | 2023-02-16 2:07PM EDT | 1,560.00 | 38.00 | 78.80 | 84.60 | 0.00 | - | - | 8 | 31.28% |
| RUTW231229P01570000 | 2023-01-04 1:30PM EDT | 1,570.00 | 81.82 | 38.50 | 59.80 | 0.00 | - | - | 120 | 25.52% |
| RUTW231229P01590000 | 2023-02-02 4:26PM EDT | 1,590.00 | 41.34 | 38.00 | 43.40 | 0.00 | - | - | 16 | 20.76% |
| RUTW231229P01600000 | 2023-03-16 9:31AM EDT | 1,600.00 | 96.11 | 58.00 | 63.80 | 0.00 | - | 1 | 20 | 24.41% |
| RUTW231229P01620000 | 2023-03-07 5:00PM EDT | 1,620.00 | 51.99 | 63.10 | 68.10 | 0.00 | - | - | 3 | 23.95% |
| RUTW231229P01640000 | 2023-03-14 3:16PM EDT | 1,640.00 | 89.90 | 66.70 | 72.70 | 0.00 | - | - | 1 | 23.49% |
| RUTW231229P01650000 | 2023-03-31 2:36PM EDT | 1,650.00 | 74.21 | 69.00 | 75.10 | -2.03 | -2.66% | 4 | 32 | 23.26% |
| RUTW231229P01690000 | 2023-03-13 1:12PM EDT | 1,690.00 | 111.19 | 79.20 | 85.50 | 0.00 | - | 18 | 38 | 22.34% |
| RUTW231229P01700000 | 2023-03-16 10:52AM EDT | 1,700.00 | 114.88 | 81.90 | 88.30 | 0.00 | - | 1 | 24 | 22.11% |
| RUTW231229P01710000 | 2023-03-16 9:53AM EDT | 1,710.00 | 127.00 | 84.70 | 91.20 | 0.00 | - | 1 | 2 | 21.89% |
| RUTW231229P01720000 | 2023-03-16 10:52AM EDT | 1,720.00 | 121.37 | 87.50 | 94.10 | 0.00 | - | - | 1 | 21.64% |
| RUTW231229P01730000 | 2023-03-16 10:52AM EDT | 1,730.00 | 125.12 | 90.50 | 97.10 | 0.00 | - | - | 1 | 21.40% |
| RUTW231229P01750000 | 2023-03-16 10:52AM EDT | 1,750.00 | 132.27 | 96.70 | 103.40 | 0.00 | - | 1 | 5 | 20.92% |
| RUTW231229P01780000 | 2023-03-14 10:23AM EDT | 1,780.00 | 119.57 | 106.80 | 113.70 | 0.00 | - | 2 | 2 | 20.20% |
| RUTW231229P01790000 | 2023-03-14 10:23AM EDT | 1,790.00 | 123.29 | 110.30 | 117.30 | 0.00 | - | 2 | 2 | 19.95% |
| RUTW231229P01800000 | 2023-03-06 2:30PM EDT | 1,800.00 | 89.31 | 113.90 | 121.00 | 0.00 | - | 125 | 132 | 19.70% |
| RUTW231229P01830000 | 2023-03-03 11:26AM EDT | 1,830.00 | 97.50 | 125.40 | 132.70 | 0.00 | - | 1 | 1 | 18.93% |
| RUTW231229P01850000 | 2023-03-30 10:35AM EDT | 1,850.00 | 149.38 | 133.60 | 141.00 | 0.00 | - | 1 | 8 | 18.39% |
| RUTW231229P01900000 | 2023-03-23 9:33AM EDT | 1,900.00 | 195.70 | 158.30 | 163.80 | 0.00 | - | 10 | 31 | 16.96% |
| RUTW231229P01950000 | 2023-03-31 2:40PM EDT | 1,950.00 | 192.96 | 183.90 | 189.40 | +68.96 | +55.61% | 10 | 5 | 15.27% |
| RUTW231229P02000000 | 2023-03-31 3:57PM EDT | 2,000.00 | 216.87 | 209.80 | 218.20 | +54.20 | +33.32% | 1 | 1 | 13.08% |
| RUTW231229P02100000 | 2023-03-10 11:46AM EDT | 2,100.00 | 290.34 | 275.70 | 284.90 | 0.00 | - | 1 | 3 | 0.00% |
| RUTW231229P02110000 | 2023-03-10 11:46AM EDT | 2,110.00 | 297.37 | 283.00 | 292.30 | 0.00 | - | - | 1 | 0.00% |
| RUTW231229P02200000 | 2023-01-31 11:37AM EDT | 2,200.00 | 273.09 | 272.80 | 278.40 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
