U.S. markets open in 4 hours 35 minutes
F S&P 500
4,073.50 +16.00 (+0.39%) F Dow Jones
33,048.00 +145.00 (+0.44%) F Nasdaq
12,995.75 +30.75 (+0.24%) E-mini Russell 2000 Index Futur
1,794.30 +10.00 (+0.56%) Petróleo
73.69 +0.72 (+0.99%) Oro
1,984.50 0.00 (0.00%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:30PM EDT
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240621C01000000 | 2022-09-28 12:16PM EDT | 1,000.00 | 772.95 | 896.00 | 920.00 | 0.00 | - | 2 | 2 | 70.75% |
| RUT240621C01250000 | 2022-12-13 10:30AM EDT | 1,250.00 | 708.50 | 0.00 | 0.00 | 0.00 | - | 12 | 22 | 0.00% |
| RUT240621C01300000 | 2023-03-10 2:12PM EDT | 1,300.00 | 562.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT240621C01350000 | 2023-03-10 2:12PM EDT | 1,350.00 | 521.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT240621C01400000 | 2023-03-10 10:42AM EDT | 1,400.00 | 497.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT240621C01600000 | 2023-03-23 12:24PM EDT | 1,600.00 | 301.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT240621C01700000 | 2023-03-23 11:00AM EDT | 1,700.00 | 242.17 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 0.00% |
| RUT240621C01750000 | 2023-03-23 11:21AM EDT | 1,750.00 | 212.95 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| RUT240621C01800000 | 2023-03-21 12:19PM EDT | 1,800.00 | 205.36 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.39% |
| RUT240621C01850000 | 2023-03-10 4:04PM EDT | 1,850.00 | 186.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| RUT240621C01900000 | 2023-03-27 10:00AM EDT | 1,900.00 | 132.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUT240621C01950000 | 2022-12-14 11:23AM EDT | 1,950.00 | 214.05 | 203.50 | 227.50 | 0.00 | - | 360 | 895 | 37.72% |
| RUT240621C02000000 | 2023-03-24 9:54AM EDT | 2,000.00 | 76.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUT240621C02050000 | 2023-03-20 11:27AM EDT | 2,050.00 | 85.65 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 3.13% |
| RUT240621C02100000 | 2023-03-24 9:54AM EDT | 2,100.00 | 49.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUT240621C02150000 | 2023-01-23 12:20PM EDT | 2,150.00 | 117.00 | 108.00 | 124.00 | 0.00 | - | 6 | 10 | 31.61% |
| RUT240621C02200000 | 2023-03-24 9:54AM EDT | 2,200.00 | 29.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT240621C02300000 | 2022-10-31 1:38PM EDT | 2,300.00 | 113.00 | 86.50 | 96.50 | 0.00 | - | 117 | 233 | 32.11% |
| RUT240621C02500000 | 2023-02-06 1:07PM EDT | 2,500.00 | 39.82 | 19.60 | 22.80 | 0.00 | - | - | 1 | 23.23% |
| RUT240621C02550000 | 2023-03-29 1:29PM EDT | 2,550.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
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 | 2023-02-09 3:37PM EDT | 500.00 | 3.00 | 0.00 | 9.60 | 0.00 | - | 30 | 32 | 56.86% |
| RUT240621P00700000 | 2022-11-15 1:25PM EDT | 700.00 | 8.22 | 4.50 | 14.00 | 0.00 | - | 1 | 1 | 51.84% |
| RUT240621P00900000 | 2023-01-03 3:25PM EDT | 900.00 | 15.00 | 4.50 | 13.70 | 0.00 | - | 4 | 110 | 39.07% |
| RUT240621P01000000 | 2023-02-23 12:44PM EDT | 1,000.00 | 13.30 | 13.50 | 23.50 | 0.00 | - | - | 5 | 38.50% |
| RUT240621P01050000 | 2022-08-10 12:31PM EDT | 1,050.00 | 28.00 | 28.00 | 38.00 | 0.00 | - | - | 1 | 41.02% |
| RUT240621P01100000 | 2022-11-10 3:57PM EDT | 1,100.00 | 33.00 | 28.50 | 38.50 | 0.00 | - | 160 | 160 | 38.30% |
| RUT240621P01150000 | 2023-02-22 1:17PM EDT | 1,150.00 | 20.75 | 24.50 | 34.50 | 0.00 | - | - | 600 | 34.34% |
| RUT240621P01200000 | 2023-03-28 10:09AM EDT | 1,200.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| RUT240621P01250000 | 2023-03-15 10:17AM EDT | 1,250.00 | 42.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUT240621P01300000 | 2023-03-20 1:17PM EDT | 1,300.00 | 49.50 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 6.25% |
| RUT240621P01350000 | 2023-03-02 11:25AM EDT | 1,350.00 | 35.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT240621P01400000 | 2023-03-10 1:25PM EDT | 1,400.00 | 49.70 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| RUT240621P01450000 | 2022-08-15 12:30PM EDT | 1,450.00 | 72.73 | 92.00 | 102.00 | 0.00 | - | 475 | 71 | 32.18% |
| RUT240621P01500000 | 2022-12-15 2:37PM EDT | 1,500.00 | 98.81 | 57.50 | 67.50 | 0.00 | - | 5 | 1,418 | 23.57% |
| RUT240621P01550000 | 2023-03-23 11:21AM EDT | 1,550.00 | 84.14 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| RUT240621P01600000 | 2023-03-23 12:24PM EDT | 1,600.00 | 100.83 | 0.00 | 0.00 | 0.00 | - | 860 | 0 | 1.56% |
| RUT240621P01650000 | 2023-03-17 2:12PM EDT | 1,650.00 | 129.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUT240621P01700000 | 2023-03-23 11:00AM EDT | 1,700.00 | 126.61 | 0.00 | 0.00 | 0.00 | - | 750 | 0 | 0.78% |
| RUT240621P01750000 | 2023-03-23 11:21AM EDT | 1,750.00 | 142.91 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.20% |
| RUT240621P01800000 | 2023-03-15 10:16AM EDT | 1,800.00 | 189.00 | 0.00 | 0.00 | 0.00 | - | 900 | 0 | 0.00% |
| RUT240621P01850000 | 2023-03-22 3:55PM EDT | 1,850.00 | 197.86 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RUT240621P01900000 | 2023-03-29 1:29PM EDT | 1,900.00 | 202.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT240621P01950000 | 2023-02-06 1:09PM EDT | 1,950.00 | 150.71 | 160.80 | 165.40 | 0.00 | - | 1 | 1,503 | 0.00% |
| RUT240621P02000000 | 2023-03-20 11:27AM EDT | 2,000.00 | 264.76 | 0.00 | 0.00 | 0.00 | - | 750 | 0 | 0.00% |
| RUT240621P02050000 | 2023-03-20 11:27AM EDT | 2,050.00 | 298.93 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| RUT240621P02100000 | 2022-11-14 10:43AM EDT | 2,100.00 | 304.66 | 292.00 | 316.00 | 0.00 | - | 1 | 354 | 0.00% |
| RUT240621P02500000 | 2022-10-07 3:39PM EDT | 2,500.00 | 688.56 | 587.00 | 611.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
