Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:30PM EDT
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 | 2023-03-20 11:51AM EDT | 950.00 | 865.77 | 901.00 | 924.50 | 0.00 | - | 1 | 2 | 39.65% |
| RUT251219C01000000 | 2023-03-20 11:51AM EDT | 1,000.00 | 826.21 | 860.00 | 884.00 | 0.00 | - | - | 1 | 38.93% |
| RUT251219C01500000 | 2023-03-17 10:09AM EDT | 1,500.00 | 469.35 | 488.00 | 511.50 | 0.00 | - | 1 | 4 | 31.61% |
| RUT251219C01600000 | 2022-12-16 1:16PM EDT | 1,600.00 | 451.00 | 507.50 | 531.50 | 0.00 | - | 3 | 3 | 38.39% |
| RUT251219C01700000 | 2023-01-26 12:43PM EDT | 1,700.00 | 446.07 | 458.50 | 482.00 | 0.00 | - | - | 375 | 37.79% |
| RUT251219C01800000 | 2023-03-16 11:02AM EDT | 1,800.00 | 292.50 | 307.00 | 331.00 | 0.00 | - | 60 | 340 | 28.04% |
| RUT251219C01900000 | 2023-01-05 12:41PM EDT | 1,900.00 | 284.63 | 361.60 | 457.60 | 0.00 | - | - | 200 | 42.26% |
| RUT251219C01950000 | 2023-01-25 12:10PM EDT | 1,950.00 | 298.10 | 317.50 | 341.00 | 0.00 | - | 255 | 450 | 33.67% |
| RUT251219C02000000 | 2023-03-27 2:47PM EDT | 2,000.00 | 204.50 | 209.00 | 233.00 | 0.00 | - | 1 | 2,451 | 25.94% |
| RUT251219C02100000 | 2023-01-11 4:25PM EDT | 2,100.00 | 233.50 | 253.50 | 277.50 | 0.00 | - | - | 380 | 32.28% |
| RUT251219C02150000 | 2023-02-02 11:52AM EDT | 2,150.00 | 273.81 | 244.50 | 268.00 | 0.00 | - | 1 | 638 | 32.67% |
| RUT251219C02200000 | 2023-02-09 3:21PM EDT | 2,200.00 | 224.54 | 136.00 | 152.00 | 0.00 | - | 80 | 315 | 23.84% |
| RUT251219C02250000 | 2023-03-27 1:04PM EDT | 2,250.00 | 108.00 | 119.50 | 135.00 | 0.00 | - | 1 | 8 | 23.35% |
| RUT251219C02300000 | 2023-02-17 4:24PM EDT | 2,300.00 | 200.00 | 86.00 | 96.00 | 0.00 | - | 1,100 | 1,100 | 20.66% |
| RUT251219C02350000 | 2023-02-02 2:51PM EDT | 2,350.00 | 192.80 | 167.00 | 183.00 | 0.00 | - | - | 103 | 29.59% |
| RUT251219C02500000 | 2023-03-09 10:55AM EDT | 2,500.00 | 98.00 | 62.00 | 71.50 | 0.00 | - | 1 | 2 | 21.44% |
| RUT251219C02550000 | 2023-01-31 1:35PM EDT | 2,550.00 | 93.50 | 79.60 | 118.90 | 0.00 | - | 3 | 5 | 27.13% |
| RUT251219C02700000 | 2023-02-02 12:09PM EDT | 2,700.00 | 83.00 | 73.00 | 83.00 | 0.00 | - | - | 1 | 25.58% |
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 | 2023-01-19 4:53PM EDT | 950.00 | 31.00 | 19.00 | 29.00 | 0.00 | - | 3 | 5 | 29.94% |
| RUT251219P01100000 | 2023-03-16 3:52PM EDT | 1,100.00 | 44.00 | 36.00 | 46.00 | 0.00 | - | 5 | 12 | 27.88% |
| RUT251219P01150000 | 2023-01-12 3:20PM EDT | 1,150.00 | 51.45 | 38.00 | 48.00 | 0.00 | - | 7 | 7 | 26.33% |
| RUT251219P01200000 | 2023-03-08 11:03AM EDT | 1,200.00 | 39.50 | 48.00 | 58.00 | 0.00 | - | - | 201 | 26.15% |
| RUT251219P01400000 | 2023-03-31 3:30PM EDT | 1,400.00 | 82.00 | 80.50 | 90.00 | -10.11 | -10.98% | 21 | 122 | 22.97% |
| RUT251219P01600000 | 2023-02-07 2:20PM EDT | 1,600.00 | 105.00 | 111.50 | 127.50 | 0.00 | - | 1 | 77 | 19.20% |
| RUT251219P01700000 | 2023-03-16 11:02AM EDT | 1,700.00 | 182.00 | 153.00 | 169.00 | 0.00 | - | 60 | 1,725 | 18.87% |
| RUT251219P01750000 | 2023-02-03 3:02PM EDT | 1,750.00 | 140.24 | 132.00 | 147.50 | 0.00 | - | 300 | 300 | 14.81% |
| RUT251219P01800000 | 2023-01-10 4:43PM EDT | 1,800.00 | 213.16 | 161.10 | 173.00 | 0.00 | - | - | 650 | 14.75% |
| RUT251219P01900000 | 2023-01-05 12:41PM EDT | 1,900.00 | 277.11 | 150.50 | 214.50 | 0.00 | - | - | 240 | 13.27% |
| RUT251219P01950000 | 2023-01-25 12:10PM EDT | 1,950.00 | 243.11 | 206.00 | 230.00 | 0.00 | - | 255 | 450 | 11.75% |
| RUT251219P02000000 | 2023-02-27 3:25PM EDT | 2,000.00 | 231.90 | 277.00 | 301.00 | 0.00 | - | 1,700 | 2,692 | 14.93% |
| RUT251219P02050000 | 2023-02-03 2:12PM EDT | 2,050.00 | 235.30 | 224.00 | 247.50 | 0.00 | - | 20 | 20 | 3.53% |
| RUT251219P02100000 | 2023-02-02 12:23PM EDT | 2,100.00 | 245.50 | 244.00 | 267.00 | 0.00 | - | - | 5 | 0.00% |
| RUT251219P02150000 | 2023-01-09 4:59PM EDT | 2,150.00 | 379.30 | 274.00 | 298.00 | 0.00 | - | - | 632 | 0.00% |
| RUT251219P02300000 | 2023-02-17 4:24PM EDT | 2,300.00 | 350.00 | 489.00 | 513.00 | 0.00 | - | 1,100 | 1,100 | 11.14% |
| RUT251219P02450000 | 2023-01-26 10:56AM EDT | 2,450.00 | 480.41 | 441.50 | 465.00 | 0.00 | - | - | 1 | 0.00% |
| RUT251219P02550000 | 2023-03-10 3:00PM EDT | 2,550.00 | 620.65 | 593.00 | 617.00 | 0.00 | - | - | 10 | 0.00% |
| RUT251219P02600000 | 2023-01-30 10:42AM EDT | 2,600.00 | 569.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT251219P02700000 | 2023-03-20 11:51AM EDT | 2,700.00 | 765.19 | 707.00 | 731.00 | 0.00 | - | - | 1 | 0.00% |
| RUT251219P02750000 | 2023-03-20 11:51AM EDT | 2,750.00 | 804.80 | 746.50 | 770.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
