Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:35AM EDT. Mercado abierto.
Llamadaspor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT241220C01700000 | 2023-03-23 10:20AM EDT | 1,700.00 | 276.76 | 289.00 | 312.00 | 0.00 | - | - | 1,686 | 29.70% |
| RUT241220C01750000 | 2023-03-24 10:05AM EDT | 1,750.00 | 222.44 | 223.10 | 318.60 | 0.00 | - | - | 103 | 32.94% |
| RUT241220C01800000 | 2023-03-24 10:05AM EDT | 1,800.00 | 196.44 | 225.40 | 263.40 | 0.00 | - | - | 5,635 | 29.21% |
| RUT241220C01850000 | 2022-07-28 3:21PM EDT | 1,850.00 | 327.06 | 397.00 | 421.00 | 0.00 | - | - | 104 | 48.55% |
| RUT241220C01900000 | 2023-03-23 11:12AM EDT | 1,900.00 | 177.33 | 183.00 | 198.00 | 0.00 | - | 1 | 732 | 26.34% |
| RUT241220C01950000 | 2023-03-17 2:52PM EDT | 1,950.00 | 148.90 | 152.10 | 188.40 | 0.00 | - | - | 5 | 27.16% |
| RUT241220C02000000 | 2023-03-29 12:27PM EDT | 2,000.00 | 138.16 | 137.00 | 152.00 | 0.00 | - | 5 | 1,712 | 24.95% |
| RUT241220C02050000 | 2023-03-17 2:25PM EDT | 2,050.00 | 109.00 | 122.20 | 133.00 | 0.00 | - | - | 74 | 24.45% |
| RUT241220C02100000 | 2023-03-20 9:31AM EDT | 2,100.00 | 101.00 | 0.00 | 0.00 | 0.00 | - | - | 427 | 3.13% |
| RUT241220C02150000 | 2023-03-21 9:41AM EDT | 2,150.00 | 99.00 | 87.60 | 96.00 | 0.00 | - | - | 161 | 23.04% |
| RUT241220C02200000 | 2023-03-13 10:56AM EDT | 2,200.00 | 74.00 | 72.90 | 82.00 | 0.00 | - | 1 | 394 | 22.59% |
| RUT241220C02400000 | 2022-08-11 10:27AM EDT | 2,400.00 | 164.70 | 149.50 | 165.50 | +164.70 | - | 150 | 79 | 37.23% |
| RUT241220C02600000 | 2023-03-10 10:47AM EDT | 2,600.00 | 19.86 | 12.80 | 18.20 | 0.00 | - | - | 16 | 19.81% |
| RUT241220C02650000 | 2023-03-10 10:47AM EDT | 2,650.00 | 15.61 | 9.10 | 15.80 | 0.00 | - | - | 5 | 19.88% |
| RUT241220C02750000 | 2023-03-08 10:49AM EDT | 2,750.00 | 19.80 | 5.30 | 11.10 | 0.00 | - | - | 13 | 19.72% |
| RUT241220C03000000 | 2023-03-01 12:50PM EDT | 3,000.00 | 8.79 | 1.20 | 5.20 | 0.00 | - | - | 539 | 19.89% |
| RUT241220C03150000 | 2022-01-05 3:51PM EDT | 3,150.00 | 77.29 | 66.00 | 76.00 | -4.43 | -5.42% | 1 | 7 | 38.42% |
| RUT241220C03200000 | 2023-03-27 9:53AM EDT | 3,200.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 6.25% |
Ponepor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT241220P00500000 | 2023-03-09 1:33PM EDT | 500.00 | 2.36 | 0.00 | 8.10 | 0.00 | - | - | 251 | 52.60% |
| RUT241220P00650000 | 2023-03-09 1:33PM EDT | 650.00 | 3.98 | 1.10 | 10.70 | 0.00 | - | - | 1 | 44.63% |
| RUT241220P00750000 | 2023-03-09 1:37PM EDT | 750.00 | 5.90 | 7.30 | 12.50 | 0.00 | - | - | 1 | 40.08% |
| RUT241220P00900000 | 2023-03-20 11:25AM EDT | 900.00 | 19.80 | 13.60 | 18.10 | 0.00 | - | - | 6 | 35.33% |
| RUT241220P01000000 | 2023-03-17 11:43AM EDT | 1,000.00 | 27.50 | 18.70 | 23.90 | 0.00 | - | - | 851 | 32.86% |
| RUT241220P01050000 | 2023-03-10 12:37PM EDT | 1,050.00 | 19.80 | 21.70 | 27.40 | 0.00 | - | - | 80 | 31.72% |
| RUT241220P01100000 | 2023-03-09 1:44PM EDT | 1,100.00 | 20.10 | 25.20 | 31.60 | 0.00 | - | - | 1,640 | 30.69% |
| RUT241220P01150000 | 2021-12-22 1:30PM EDT | 1,150.00 | 66.00 | 54.00 | 64.00 | 0.00 | - | - | 7 | 36.02% |
| RUT241220P01200000 | 2023-03-28 11:49AM EDT | 1,200.00 | 42.00 | 35.20 | 40.50 | 0.00 | - | 5 | 426 | 28.47% |
| RUT241220P01250000 | 2023-03-24 3:00PM EDT | 1,250.00 | 53.59 | 40.80 | 46.40 | 0.00 | - | - | 149 | 27.54% |
| RUT241220P01300000 | 2023-03-17 12:14PM EDT | 1,300.00 | 63.30 | 47.10 | 53.10 | 0.00 | - | - | 100 | 26.64% |
| RUT241220P01350000 | 2023-03-27 3:37PM EDT | 1,350.00 | 65.00 | 54.10 | 60.50 | 0.00 | - | - | 3,421 | 25.75% |
| RUT241220P01400000 | 2022-08-04 12:08PM EDT | 1,400.00 | 94.50 | 78.00 | 88.00 | 0.00 | - | - | 460 | 27.87% |
| RUT241220P01450000 | 2022-08-04 10:25AM EDT | 1,450.00 | 104.00 | 87.00 | 97.00 | 0.00 | - | 3 | 3,300 | 26.77% |
| RUT241220P01500000 | 2023-03-28 10:58AM EDT | 1,500.00 | 93.44 | 81.00 | 89.00 | 0.00 | - | 100 | 1,559 | 23.25% |
| RUT241220P01550000 | 2023-03-29 12:27PM EDT | 1,550.00 | 102.60 | 76.80 | 116.80 | 0.00 | - | 5 | 149 | 24.50% |
| RUT241220P01600000 | 2023-03-30 9:48AM EDT | 1,600.00 | 108.23 | 104.50 | 112.50 | 0.00 | - | 300 | 2,456 | 21.47% |
| RUT241220P01650000 | 2023-03-29 12:27PM EDT | 1,650.00 | 130.24 | 116.80 | 127.70 | 0.00 | - | 5 | 1,494 | 20.75% |
| RUT241220P01700000 | 2023-03-23 10:20AM EDT | 1,700.00 | 151.25 | 0.00 | 0.00 | 0.00 | - | - | 6,466 | 0.78% |
| RUT241220P01750000 | 2023-03-28 10:58AM EDT | 1,750.00 | 166.68 | 148.80 | 157.60 | 0.00 | - | 50 | 1,768 | 18.71% |
| RUT241220P01800000 | 2023-03-30 9:48AM EDT | 1,800.00 | 171.63 | 167.00 | 175.90 | 0.00 | - | 300 | 6,714 | 17.76% |
| RUT241220P01900000 | 2023-03-28 11:51AM EDT | 1,900.00 | 228.10 | 207.10 | 217.70 | 0.00 | - | 60 | 2,228 | 15.68% |
| RUT241220P02000000 | 2023-03-21 4:07PM EDT | 2,000.00 | 264.00 | 246.00 | 270.00 | 0.00 | - | - | 2,576 | 13.46% |
| RUT241220P02100000 | 2023-03-14 3:54PM EDT | 2,100.00 | 324.76 | 301.00 | 325.00 | 0.00 | - | - | 707 | 8.41% |
| RUT241220P02250000 | 2023-03-24 3:00PM EDT | 2,250.00 | 464.19 | 395.00 | 419.00 | 0.00 | - | - | 20 | 0.00% |
| RUT241220P02300000 | 2023-03-20 9:48AM EDT | 2,300.00 | 493.50 | 431.00 | 493.50 | 0.00 | - | - | 33 | 0.00% |
| RUT241220P02400000 | 2021-12-22 10:48AM EDT | 2,400.00 | 445.28 | 428.00 | 452.00 | 0.00 | - | - | 2 | 0.00% |
| RUT241220P02600000 | 2023-03-10 3:00PM EDT | 2,600.00 | 687.15 | 672.00 | 696.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
