Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:30PM EST
Llamadaspor19 de diciembre de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT251219C00950000 | 2023-05-25 11:00AM EST | 950.00 | 867.06 | 919.00 | 943.00 | 0.00 | - | 7 | 9 | 29.43% |
| RUT251219C01000000 | 2023-12-05 11:10AM EST | 1,000.00 | 927.00 | 928.10 | 949.50 | 0.00 | - | 1 | 2 | 43.99% |
| RUT251219C01200000 | 2023-12-04 3:22PM EST | 1,200.00 | 768.27 | 759.00 | 779.70 | 0.00 | - | 1 | 1 | 39.33% |
| RUT251219C01250000 | 2023-08-04 8:51AM EST | 1,250.00 | 832.20 | 777.90 | 791.00 | 0.00 | - | 1 | 4 | 46.20% |
| RUT251219C01300000 | 2023-04-25 2:36PM EST | 1,300.00 | 583.16 | 588.00 | 611.50 | 0.00 | - | 1 | 1 | 22.42% |
| RUT251219C01400000 | 2023-12-04 3:28PM EST | 1,400.00 | 610.24 | 598.00 | 617.60 | 0.00 | - | 1 | 2 | 35.06% |
| RUT251219C01500000 | 2023-11-20 11:41AM EST | 1,500.00 | 471.20 | 523.50 | 539.70 | 0.00 | - | 1 | 6 | 32.99% |
| RUT251219C01600000 | 2023-11-03 12:47PM EST | 1,600.00 | 367.27 | 438.20 | 452.70 | 0.00 | - | 2 | 5 | 29.66% |
| RUT251219C01650000 | 2023-12-06 12:27PM EST | 1,650.00 | 422.26 | 416.10 | 432.20 | 0.00 | - | 110 | 411 | 30.43% |
| RUT251219C01700000 | 2023-10-27 2:54PM EST | 1,700.00 | 229.50 | 324.10 | 346.50 | 0.00 | - | 3 | 395 | 24.23% |
| RUT251219C01750000 | 2023-10-12 11:15AM EST | 1,750.00 | 279.00 | 222.50 | 246.50 | 0.00 | - | 1 | 50 | 16.81% |
| RUT251219C01800000 | 2023-10-17 2:40PM EST | 1,800.00 | 274.00 | 249.50 | 254.60 | 0.00 | - | 50 | 420 | 20.28% |
| RUT251219C01850000 | 2023-11-13 3:48PM EST | 1,850.00 | 183.20 | 289.70 | 304.70 | 0.00 | - | 3 | 235 | 27.40% |
| RUT251219C01900000 | 2023-12-07 12:19PM EST | 1,900.00 | 257.54 | 261.70 | 276.40 | 0.00 | - | 125 | 1,565 | 26.73% |
| RUT251219C01950000 | 2023-11-09 12:27PM EST | 1,950.00 | 145.10 | 235.30 | 249.30 | 0.00 | - | 2 | 929 | 26.07% |
| RUT251219C02000000 | 2023-11-30 1:17PM EST | 2,000.00 | 173.57 | 210.50 | 224.20 | 0.00 | - | 100 | 3,568 | 25.48% |
| RUT251219C02050000 | 2023-11-13 11:45AM EST | 2,050.00 | 107.40 | 192.10 | 196.00 | 0.00 | - | 1 | 7 | 24.48% |
| RUT251219C02100000 | 2023-11-27 10:39AM EST | 2,100.00 | 131.20 | 170.40 | 174.10 | 0.00 | - | 1 | 439 | 23.94% |
| RUT251219C02150000 | 2023-08-22 10:53AM EST | 2,150.00 | 171.25 | 129.90 | 135.70 | 0.00 | - | 26 | 665 | 21.68% |
| RUT251219C02200000 | 2023-11-21 9:36AM EST | 2,200.00 | 98.50 | 131.90 | 135.50 | 0.00 | - | 1 | 321 | 22.98% |
| RUT251219C02250000 | 2023-12-04 11:21AM EST | 2,250.00 | 114.17 | 115.10 | 119.00 | 0.00 | - | 2 | 14 | 22.57% |
| RUT251219C02300000 | 2023-12-07 12:19PM EST | 2,300.00 | 95.72 | 100.00 | 103.90 | 0.00 | - | 176 | 1,499 | 22.18% |
| RUT251219C02350000 | 2023-09-06 12:30PM EST | 2,350.00 | 107.00 | 59.50 | 62.60 | 0.00 | - | 1 | 104 | 18.65% |
| RUT251219C02400000 | 2023-12-07 2:14PM EST | 2,400.00 | 72.50 | 74.60 | 78.00 | 0.00 | - | 100 | 104 | 21.44% |
| RUT251219C02450000 | 2023-11-16 12:11PM EST | 2,450.00 | 39.90 | 64.20 | 67.40 | 0.00 | - | 1 | 5 | 21.15% |
| RUT251219C02500000 | 2023-12-01 12:23PM EST | 2,500.00 | 49.03 | 55.10 | 58.10 | 0.00 | - | 1 | 690 | 20.88% |
| RUT251219C02550000 | 2023-11-16 12:13PM EST | 2,550.00 | 28.80 | 47.20 | 50.00 | 0.00 | - | 1 | 8 | 20.64% |
| RUT251219C02600000 | 2023-12-08 1:42PM EST | 2,600.00 | 43.20 | 40.40 | 43.00 | +23.80 | +122.68% | 1 | 14 | 20.44% |
| RUT251219C02650000 | 2023-12-01 12:23PM EST | 2,650.00 | 30.56 | 34.50 | 36.90 | 0.00 | - | 1 | 21 | 20.25% |
| RUT251219C02700000 | 2023-12-05 1:17PM EST | 2,700.00 | 28.35 | 29.40 | 31.80 | 0.00 | - | 200 | 201 | 20.12% |
| RUT251219C02750000 | 2023-12-04 11:21AM EST | 2,750.00 | 25.88 | 25.10 | 27.00 | 0.00 | - | 2 | 49 | 19.92% |
Ponepor19 de diciembre de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT251219P00950000 | 2023-05-25 11:00AM EST | 950.00 | 29.90 | 19.30 | 25.00 | 0.00 | - | 8 | 14 | 34.79% |
| RUT251219P01000000 | 2023-12-07 12:19PM EST | 1,000.00 | 19.91 | 17.90 | 19.60 | 0.00 | - | 500 | 685 | 30.69% |
| RUT251219P01050000 | 2023-07-06 9:11AM EST | 1,050.00 | 27.80 | 23.80 | 28.40 | 0.00 | - | - | 1 | 31.52% |
| RUT251219P01100000 | 2023-10-05 3:09PM EST | 1,100.00 | 30.80 | 23.00 | 33.00 | 0.00 | - | 25 | 550 | 30.72% |
| RUT251219P01150000 | 2023-08-03 10:46AM EST | 1,150.00 | 33.00 | 26.70 | 29.80 | 0.00 | - | 20 | 25 | 27.85% |
| RUT251219P01200000 | 2023-10-26 10:21AM EST | 1,200.00 | 46.00 | 31.30 | 33.20 | 0.00 | - | 1 | 0 | 26.76% |
| RUT251219P01250000 | 2023-11-29 11:44AM EST | 1,250.00 | 37.70 | 34.10 | 36.10 | 0.00 | - | 250 | 282 | 25.51% |
| RUT251219P01300000 | 2023-10-24 12:55PM EST | 1,300.00 | 59.01 | 40.70 | 46.50 | 0.00 | - | 800 | 1,347 | 25.71% |
| RUT251219P01350000 | 2023-11-17 11:03AM EST | 1,350.00 | 48.80 | 44.20 | 48.20 | 0.00 | - | 6 | 100 | 24.09% |
| RUT251219P01400000 | 2023-11-29 3:51PM EST | 1,400.00 | 57.50 | 50.30 | 54.30 | 0.00 | - | 10 | 3,380 | 23.23% |
| RUT251219P01450000 | 2023-12-04 10:03AM EST | 1,450.00 | 60.46 | 57.20 | 59.40 | 0.00 | - | 25 | 680 | 22.12% |
| RUT251219P01500000 | 2023-11-30 3:07PM EST | 1,500.00 | 73.13 | 64.80 | 67.20 | 0.00 | - | 230 | 1,507 | 21.33% |
| RUT251219P01550000 | 2023-11-15 3:12PM EST | 1,550.00 | 80.10 | 73.40 | 76.00 | 0.00 | - | 56 | 919 | 20.57% |
| RUT251219P01600000 | 2023-12-07 12:19PM EST | 1,600.00 | 90.18 | 83.00 | 85.50 | 0.00 | - | 300 | 1,367 | 19.77% |
| RUT251219P01650000 | 2023-12-06 12:27PM EST | 1,650.00 | 98.66 | 93.50 | 96.20 | 0.00 | - | 185 | 963 | 18.99% |
| RUT251219P01700000 | 2023-11-27 10:27AM EST | 1,700.00 | 116.00 | 105.20 | 108.50 | 0.00 | - | 79 | 3,122 | 18.25% |
| RUT251219P01750000 | 2023-11-14 12:35PM EST | 1,750.00 | 134.50 | 118.10 | 120.90 | 0.00 | - | 300 | 1,734 | 17.38% |
| RUT251219P01800000 | 2023-10-20 2:28PM EST | 1,800.00 | 199.15 | 149.40 | 151.80 | 0.00 | - | 1 | 1,573 | 18.17% |
| RUT251219P01850000 | 2023-11-27 1:28PM EST | 1,850.00 | 164.91 | 148.20 | 151.30 | 0.00 | - | 285 | 946 | 15.72% |
| RUT251219P01900000 | 2023-12-04 3:02PM EST | 1,900.00 | 169.79 | 165.40 | 168.50 | 0.00 | - | 100 | 2,808 | 14.81% |
| RUT251219P01950000 | 2023-10-25 8:59AM EST | 1,950.00 | 275.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT251219P02000000 | 2023-11-07 3:45PM EST | 2,000.00 | 260.20 | 214.10 | 217.10 | 0.00 | - | 51 | 4,092 | 13.65% |
| RUT251219P02050000 | 2023-06-23 2:23PM EST | 2,050.00 | 259.60 | 201.00 | 218.70 | 0.00 | - | 6 | 27 | 10.32% |
| RUT251219P02100000 | 2023-12-01 12:23PM EST | 2,100.00 | 263.59 | 249.80 | 253.50 | 0.00 | - | 1 | 51 | 9.88% |
| RUT251219P02150000 | 2023-10-10 11:17AM EST | 2,150.00 | 321.50 | 354.40 | 359.30 | 0.00 | - | 13 | 2,732 | 17.20% |
| RUT251219P02250000 | 2023-12-08 12:27PM EST | 2,250.00 | 338.90 | 331.10 | 334.70 | -27.90 | -7.61% | 4 | 2 | 0.00% |
| RUT251219P02300000 | 2023-12-07 12:19PM EST | 2,300.00 | 380.73 | 355.90 | 370.50 | 0.00 | - | 175 | 1,275 | 0.00% |
| RUT251219P02350000 | 2023-07-27 11:02AM EST | 2,350.00 | 333.03 | 387.30 | 399.90 | 0.00 | - | 10 | 0 | 0.00% |
| RUT251219P02400000 | 2023-10-19 1:56PM EST | 2,400.00 | 536.91 | 475.20 | 480.60 | 0.00 | - | 10 | 97 | 0.00% |
| RUT251219P02450000 | 2023-06-01 2:53PM EST | 2,450.00 | 550.92 | 423.50 | 447.00 | 0.00 | - | 10 | 11 | 0.00% |
| RUT251219P02500000 | 2023-12-01 12:23PM EST | 2,500.00 | 521.02 | 492.40 | 507.30 | 0.00 | - | 1 | 14 | 0.00% |
| RUT251219P02550000 | 2023-04-27 9:32AM EST | 2,550.00 | 662.68 | 597.50 | 621.50 | 0.00 | - | 10 | 0 | 0.00% |
| RUT251219P02600000 | 2023-10-20 8:45AM EST | 2,600.00 | 707.05 | 629.40 | 634.90 | 0.00 | - | 1 | 8 | 0.00% |
| RUT251219P02700000 | 2023-09-21 3:08PM EST | 2,700.00 | 706.68 | 793.00 | 817.00 | 0.00 | - | 1 | 3 | 0.00% |
| RUT251219P02750000 | 2023-06-12 11:35AM EST | 2,750.00 | 677.51 | 612.00 | 636.00 | 0.00 | - | 1 | 7 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.