U.S. markets closed
F S&P 500
4,593.75 -7.00 (-0.15%) F Dow Jones
36,298.00 -5.00 (-0.01%) F Nasdaq
15,971.75 -52.00 (-0.32%) E-mini Russell 2000 Index Futur
1,864.20 -1.50 (-0.08%) Petróleo
73.68 -0.39 (-0.53%) Oro
2,105.00 +15.30 (+0.73%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:30PM EST
Llamadaspor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240621C00500000 | 2023-11-17 9:54AM EST | 500.00 | 1,288.03 | 1,359.40 | 1,372.20 | 0.00 | - | 2 | 7 | 82.18% |
| RUT240621C00900000 | 2023-09-19 9:18AM EST | 900.00 | 951.90 | 817.90 | 824.80 | 0.00 | - | - | 2 | 0.00% |
| RUT240621C01000000 | 2023-09-19 9:18AM EST | 1,000.00 | 857.30 | 724.00 | 730.80 | 0.00 | - | 2 | 4 | 0.00% |
| RUT240621C01250000 | 2022-12-13 9:30AM EST | 1,250.00 | 708.50 | 0.00 | 0.00 | 0.00 | - | 12 | 22 | 0.00% |
| RUT240621C01300000 | 2023-11-21 9:45AM EST | 1,300.00 | 526.00 | 590.50 | 602.10 | 0.00 | - | 1 | 35 | 45.94% |
| RUT240621C01350000 | 2023-04-03 3:12PM EST | 1,350.00 | 534.68 | 428.10 | 524.10 | 0.00 | - | 1 | 1 | 29.85% |
| RUT240621C01400000 | 2023-07-11 8:33AM EST | 1,400.00 | 573.00 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| RUT240621C01450000 | 2023-12-01 3:54PM EST | 1,450.00 | 454.09 | 450.50 | 462.40 | +144.00 | +46.44% | 1 | 10 | 38.74% |
| RUT240621C01500000 | 2023-11-28 10:54AM EST | 1,500.00 | 350.40 | 404.90 | 416.40 | 0.00 | - | 2 | 154 | 36.36% |
| RUT240621C01550000 | 2023-11-14 12:35PM EST | 1,550.00 | 296.50 | 359.70 | 371.00 | 0.00 | - | 2 | 39 | 34.05% |
| RUT240621C01600000 | 2023-12-01 3:54PM EST | 1,600.00 | 319.90 | 316.70 | 327.40 | +45.23 | +16.47% | 1 | 1,131 | 32.05% |
| RUT240621C01650000 | 2023-11-30 10:36AM EST | 1,650.00 | 236.16 | 275.70 | 285.60 | 0.00 | - | 88 | 240 | 30.26% |
| RUT240621C01700000 | 2023-12-01 11:22AM EST | 1,700.00 | 216.62 | 238.30 | 241.30 | +18.35 | +9.26% | 4 | 2,986 | 27.70% |
| RUT240621C01750000 | 2023-12-01 3:12PM EST | 1,750.00 | 193.40 | 200.40 | 203.50 | +35.60 | +22.56% | 3 | 1,302 | 26.22% |
| RUT240621C01800000 | 2023-12-01 3:42PM EST | 1,800.00 | 161.80 | 165.20 | 168.00 | +45.70 | +39.36% | 3 | 2,729 | 24.81% |
| RUT240621C01850000 | 2023-12-01 11:40AM EST | 1,850.00 | 118.40 | 133.20 | 135.50 | +19.41 | +19.61% | 1 | 1,063 | 23.51% |
| RUT240621C01900000 | 2023-12-01 3:01PM EST | 1,900.00 | 99.30 | 104.90 | 106.90 | +25.99 | +35.45% | 5 | 4,636 | 22.41% |
| RUT240621C01950000 | 2023-12-01 3:20PM EST | 1,950.00 | 75.43 | 80.50 | 82.30 | +23.68 | +45.76% | 183 | 2,366 | 21.46% |
| RUT240621C02000000 | 2023-12-01 3:19PM EST | 2,000.00 | 56.20 | 60.00 | 62.00 | +13.78 | +32.48% | 103 | 3,505 | 20.70% |
| RUT240621C02050000 | 2023-12-01 2:13PM EST | 2,050.00 | 41.43 | 44.20 | 45.30 | +14.73 | +55.17% | 52 | 2,355 | 19.99% |
| RUT240621C02100000 | 2023-11-30 2:11PM EST | 2,100.00 | 19.02 | 31.60 | 32.70 | 0.00 | - | 1,250 | 3,090 | 19.51% |
| RUT240621C02150000 | 2023-11-28 11:44AM EST | 2,150.00 | 12.27 | 22.30 | 23.20 | 0.00 | - | 2,000 | 3,788 | 19.14% |
| RUT240621C02200000 | 2023-12-01 3:54PM EST | 2,200.00 | 15.50 | 15.60 | 16.40 | +7.07 | +83.87% | 1,014 | 2,302 | 18.92% |
| RUT240621C02250000 | 2023-12-01 1:28PM EST | 2,250.00 | 9.80 | 10.90 | 11.50 | +3.60 | +58.06% | 2 | 436 | 18.77% |
| RUT240621C02300000 | 2023-11-29 11:50AM EST | 2,300.00 | 4.39 | 7.50 | 8.20 | 0.00 | - | 11 | 312 | 18.78% |
| RUT240621C02350000 | 2023-11-13 11:41AM EST | 2,350.00 | 1.75 | 5.30 | 5.90 | 0.00 | - | 1 | 67 | 18.87% |
| RUT240621C02400000 | 2023-11-14 11:40AM EST | 2,400.00 | 2.59 | 3.90 | 4.40 | 0.00 | - | 4 | 276 | 19.10% |
| RUT240621C02450000 | 2023-11-29 11:50AM EST | 2,450.00 | 1.96 | 3.00 | 3.40 | 0.00 | - | 10 | 62 | 19.44% |
| RUT240621C02500000 | 2023-11-13 11:49AM EST | 2,500.00 | 0.99 | 2.35 | 2.70 | 0.00 | - | 50 | 127 | 19.84% |
| RUT240621C02550000 | 2023-11-20 11:28AM EST | 2,550.00 | 1.60 | 1.85 | 2.20 | 0.00 | - | 8 | 241 | 20.29% |
Ponepor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240621P00500000 | 2023-12-01 11:46AM EST | 500.00 | 0.10 | 0.10 | 0.30 | -0.22 | -68.75% | 200 | 225 | 60.30% |
| RUT240621P00700000 | 2023-11-03 10:35AM EST | 700.00 | 1.32 | 0.60 | 0.80 | 0.00 | - | 2 | 6,005 | 51.40% |
| RUT240621P00800000 | 2023-09-26 8:48AM EST | 800.00 | 2.52 | 2.70 | 4.10 | 0.00 | - | - | 60 | 54.92% |
| RUT240621P00900000 | 2023-11-27 10:59AM EST | 900.00 | 2.04 | 1.50 | 1.85 | 0.00 | - | 1 | 438 | 43.88% |
| RUT240621P00950000 | 2023-11-14 9:42AM EST | 950.00 | 2.83 | 1.85 | 2.20 | 0.00 | - | 2 | 5 | 41.88% |
| RUT240621P01000000 | 2023-11-13 11:45AM EST | 1,000.00 | 4.20 | 2.25 | 2.65 | 0.00 | - | 2 | 2,077 | 40.05% |
| RUT240621P01050000 | 2023-10-27 12:48PM EST | 1,050.00 | 9.10 | 3.30 | 3.90 | 0.00 | - | 4 | 0 | 39.53% |
| RUT240621P01100000 | 2023-11-02 12:31PM EST | 1,100.00 | 6.88 | 3.20 | 3.70 | 0.00 | - | 2 | 840 | 36.37% |
| RUT240621P01150000 | 2023-11-27 11:01AM EST | 1,150.00 | 5.00 | 4.00 | 4.40 | 0.00 | - | 2 | 629 | 34.65% |
| RUT240621P01200000 | 2023-11-27 9:54AM EST | 1,200.00 | 6.14 | 4.80 | 5.20 | 0.00 | - | 54 | 744 | 32.94% |
| RUT240621P01250000 | 2023-11-15 12:52PM EST | 1,250.00 | 8.21 | 5.70 | 6.30 | 0.00 | - | 15 | 378 | 31.42% |
| RUT240621P01300000 | 2023-11-28 11:35AM EST | 1,300.00 | 8.53 | 6.90 | 7.50 | 0.00 | - | 5 | 1,912 | 29.82% |
| RUT240621P01350000 | 2023-11-28 11:32AM EST | 1,350.00 | 10.24 | 8.30 | 8.90 | 0.00 | - | 10 | 2,176 | 28.22% |
| RUT240621P01400000 | 2023-11-28 11:35AM EST | 1,400.00 | 12.56 | 10.10 | 10.70 | 0.00 | - | 5 | 1,269 | 26.72% |
| RUT240621P01450000 | 2023-11-28 11:32AM EST | 1,450.00 | 15.32 | 12.30 | 12.90 | 0.00 | - | 10 | 990 | 25.24% |
| RUT240621P01500000 | 2023-11-29 2:28PM EST | 1,500.00 | 17.74 | 15.10 | 15.70 | 0.00 | - | 300 | 2,735 | 23.82% |
| RUT240621P01550000 | 2023-11-29 1:31PM EST | 1,550.00 | 22.34 | 18.70 | 19.40 | 0.00 | - | 2 | 3,208 | 22.50% |
| RUT240621P01600000 | 2023-11-29 1:31PM EST | 1,600.00 | 28.31 | 23.50 | 24.30 | 0.00 | - | 4 | 5,292 | 21.27% |
| RUT240621P01650000 | 2023-12-01 3:44PM EST | 1,650.00 | 30.60 | 29.90 | 30.70 | -5.38 | -14.95% | 1 | 2,744 | 20.11% |
| RUT240621P01700000 | 2023-12-01 2:26PM EST | 1,700.00 | 40.09 | 38.10 | 38.90 | -6.91 | -14.70% | 220 | 4,598 | 18.97% |
| RUT240621P01750000 | 2023-12-01 3:21PM EST | 1,750.00 | 51.43 | 48.40 | 49.30 | -9.69 | -15.85% | 50 | 2,462 | 17.83% |
| RUT240621P01800000 | 2023-12-01 1:15PM EST | 1,800.00 | 64.45 | 61.60 | 62.50 | -15.12 | -19.00% | 125 | 5,517 | 16.69% |
| RUT240621P01850000 | 2023-11-29 9:30AM EST | 1,850.00 | 96.15 | 78.00 | 79.00 | 0.00 | - | 1 | 1,115 | 15.52% |
| RUT240621P01900000 | 2023-12-01 11:16AM EST | 1,900.00 | 108.48 | 98.10 | 99.20 | -10.82 | -9.07% | 175 | 2,636 | 14.22% |
| RUT240621P01950000 | 2023-11-29 10:28AM EST | 1,950.00 | 145.50 | 121.30 | 123.50 | 0.00 | - | 1 | 1,522 | 12.69% |
| RUT240621P02000000 | 2023-12-01 12:05PM EST | 2,000.00 | 158.45 | 149.50 | 151.80 | -24.75 | -13.51% | 1 | 1,873 | 10.45% |
| RUT240621P02050000 | 2023-09-19 10:48AM EST | 2,050.00 | 206.00 | 306.90 | 313.10 | 0.00 | - | 18 | 629 | 35.72% |
| RUT240621P02100000 | 2023-11-20 10:52AM EST | 2,100.00 | 263.70 | 217.30 | 220.20 | 0.00 | - | 1 | 2,553 | 0.00% |
| RUT240621P02150000 | 2023-09-12 9:00AM EST | 2,150.00 | 250.30 | 347.20 | 353.00 | 0.00 | - | 1 | 10 | 29.18% |
| RUT240621P02200000 | 2023-09-11 9:13AM EST | 2,200.00 | 291.30 | 363.10 | 369.10 | 0.00 | - | 1 | 4 | 23.47% |
| RUT240621P02250000 | 2023-09-19 9:22AM EST | 2,250.00 | 358.40 | 483.90 | 490.70 | 0.00 | - | 8 | 8 | 41.52% |
| RUT240621P02350000 | 2023-08-08 11:05AM EST | 2,350.00 | 358.20 | 422.10 | 427.10 | 0.00 | - | - | 2 | 0.00% |
| RUT240621P02400000 | 2023-08-08 9:26AM EST | 2,400.00 | 403.00 | 469.40 | 475.30 | 0.00 | - | - | 3 | 0.00% |
| RUT240621P02450000 | 2023-09-19 9:17AM EST | 2,450.00 | 542.40 | 673.00 | 680.10 | 0.00 | - | - | 2 | 47.40% |
| RUT240621P02500000 | 2022-10-07 2:39PM EST | 2,500.00 | 688.56 | 587.00 | 611.00 | 0.00 | - | 2 | 2 | 0.00% |
| RUT240621P02550000 | 2023-11-17 9:54AM EST | 2,550.00 | 698.35 | 619.40 | 631.60 | 0.00 | - | 2 | 3 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.