U.S. markets open in 7 hours 29 minutes
F S&P 500
4,327.50 +12.75 (+0.30%) F Dow Jones
33,949.00 +74.00 (+0.22%) F Nasdaq
14,756.25 +41.25 (+0.28%) E-mini Russell 2000 Index Futur
1,784.80 +6.90 (+0.39%) Petróleo
91.35 +0.96 (+1.06%) Oro
1,915.70 -4.10 (-0.21%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:30PM EDT
Llamadaspor27 de septiembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230927C01750000 | 2023-09-26 3:26PM EDT | 1,750.00 | 18.92 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUTW230927C01760000 | 2023-09-26 3:54PM EDT | 1,760.00 | 10.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW230927C01765000 | 2023-09-26 3:54PM EDT | 1,765.00 | 8.07 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| RUTW230927C01770000 | 2023-09-26 4:09PM EDT | 1,770.00 | 7.18 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 1.56% |
| RUTW230927C01775000 | 2023-09-26 4:13PM EDT | 1,775.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 3.13% |
| RUTW230927C01780000 | 2023-09-26 3:56PM EDT | 1,780.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 327 | 0 | 3.13% |
| RUTW230927C01785000 | 2023-09-26 4:06PM EDT | 1,785.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| RUTW230927C01790000 | 2023-09-26 4:01PM EDT | 1,790.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 6.25% |
| RUTW230927C01795000 | 2023-09-26 4:05PM EDT | 1,795.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 6.25% |
| RUTW230927C01800000 | 2023-09-26 3:57PM EDT | 1,800.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 6.25% |
| RUTW230927C01805000 | 2023-09-26 3:57PM EDT | 1,805.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| RUTW230927C01810000 | 2023-09-26 4:03PM EDT | 1,810.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 393 | 0 | 12.50% |
| RUTW230927C01815000 | 2023-09-26 4:09PM EDT | 1,815.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 362 | 0 | 12.50% |
| RUTW230927C01820000 | 2023-09-26 4:03PM EDT | 1,820.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 12.50% |
| RUTW230927C01825000 | 2023-09-26 3:43PM EDT | 1,825.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| RUTW230927C01830000 | 2023-09-26 3:43PM EDT | 1,830.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 12.50% |
| RUTW230927C01835000 | 2023-09-26 3:38PM EDT | 1,835.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 12.50% |
| RUTW230927C01840000 | 2023-09-26 3:24PM EDT | 1,840.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| RUTW230927C01845000 | 2023-09-26 4:13PM EDT | 1,845.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| RUTW230927C01850000 | 2023-09-26 3:51PM EDT | 1,850.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| RUTW230927C01855000 | 2023-09-26 2:53PM EDT | 1,855.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| RUTW230927C01860000 | 2023-09-26 3:48PM EDT | 1,860.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| RUTW230927C01865000 | 2023-09-26 4:09PM EDT | 1,865.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| RUTW230927C01870000 | 2023-09-25 12:01PM EDT | 1,870.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| RUTW230927C01875000 | 2023-09-26 11:40AM EDT | 1,875.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| RUTW230927C01880000 | 2023-09-25 3:19PM EDT | 1,880.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUTW230927C01885000 | 2023-09-21 12:45PM EDT | 1,885.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| RUTW230927C01890000 | 2023-09-21 11:04AM EDT | 1,890.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RUTW230927C01895000 | 2023-09-26 3:48PM EDT | 1,895.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUTW230927C01900000 | 2023-09-26 10:28AM EDT | 1,900.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| RUTW230927C01905000 | 2023-09-26 10:28AM EDT | 1,905.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| RUTW230927C01910000 | 2023-09-26 10:00AM EDT | 1,910.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RUTW230927C01915000 | 2023-09-26 10:00AM EDT | 1,915.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RUTW230927C01920000 | 2023-09-20 10:23AM EDT | 1,920.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUTW230927C01925000 | 2023-09-19 9:56AM EDT | 1,925.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RUTW230927C01930000 | 2023-09-21 3:04PM EDT | 1,930.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUTW230927C01935000 | 2023-09-21 9:54AM EDT | 1,935.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUTW230927C01940000 | 2023-09-21 1:54PM EDT | 1,940.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| RUTW230927C01945000 | 2023-09-19 3:16PM EDT | 1,945.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RUTW230927C01950000 | 2023-09-12 1:08PM EDT | 1,950.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RUTW230927C01955000 | 2023-09-21 3:48PM EDT | 1,955.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RUTW230927C01960000 | 2023-09-12 1:08PM EDT | 1,960.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RUTW230927C01970000 | 2023-09-25 9:35AM EDT | 1,970.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| RUTW230927C01980000 | 2023-09-21 3:04PM EDT | 1,980.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RUTW230927C02000000 | 2023-09-21 11:59AM EDT | 2,000.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
Ponepor27 de septiembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230927P01490000 | 2023-09-19 12:33PM EDT | 1,490.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RUTW230927P01495000 | 2023-09-25 11:34AM EDT | 1,495.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| RUTW230927P01505000 | 2023-09-15 10:27AM EDT | 1,505.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RUTW230927P01510000 | 2023-09-15 10:19AM EDT | 1,510.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RUTW230927P01525000 | 2023-09-25 11:45AM EDT | 1,525.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| RUTW230927P01560000 | 2023-09-25 11:12AM EDT | 1,560.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| RUTW230927P01580000 | 2023-09-25 9:56AM EDT | 1,580.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RUTW230927P01590000 | 2023-09-25 3:51PM EDT | 1,590.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RUTW230927P01595000 | 2023-09-25 9:50AM EDT | 1,595.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RUTW230927P01600000 | 2023-09-25 12:18PM EDT | 1,600.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| RUTW230927P01610000 | 2023-09-25 11:57AM EDT | 1,610.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| RUTW230927P01615000 | 2023-09-22 4:14PM EDT | 1,615.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RUTW230927P01620000 | 2023-09-25 10:33AM EDT | 1,620.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUTW230927P01635000 | 2023-09-26 11:06AM EDT | 1,635.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| RUTW230927P01660000 | 2023-09-26 3:59PM EDT | 1,660.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| RUTW230927P01665000 | 2023-09-26 3:58PM EDT | 1,665.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| RUTW230927P01670000 | 2023-09-26 3:56PM EDT | 1,670.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| RUTW230927P01675000 | 2023-09-26 2:52PM EDT | 1,675.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| RUTW230927P01680000 | 2023-09-26 2:49PM EDT | 1,680.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| RUTW230927P01685000 | 2023-09-26 1:35PM EDT | 1,685.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| RUTW230927P01690000 | 2023-09-26 3:50PM EDT | 1,690.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RUTW230927P01695000 | 2023-09-26 3:43PM EDT | 1,695.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUTW230927P01700000 | 2023-09-26 3:58PM EDT | 1,700.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| RUTW230927P01705000 | 2023-09-26 3:46PM EDT | 1,705.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| RUTW230927P01710000 | 2023-09-26 3:59PM EDT | 1,710.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| RUTW230927P01715000 | 2023-09-26 3:50PM EDT | 1,715.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| RUTW230927P01720000 | 2023-09-26 4:04PM EDT | 1,720.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| RUTW230927P01725000 | 2023-09-26 3:58PM EDT | 1,725.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 6.25% |
| RUTW230927P01730000 | 2023-09-26 4:14PM EDT | 1,730.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 457 | 0 | 6.25% |
| RUTW230927P01735000 | 2023-09-26 4:09PM EDT | 1,735.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 461 | 0 | 6.25% |
| RUTW230927P01740000 | 2023-09-26 3:58PM EDT | 1,740.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| RUTW230927P01745000 | 2023-09-26 4:09PM EDT | 1,745.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| RUTW230927P01750000 | 2023-09-26 3:58PM EDT | 1,750.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 3.13% |
| RUTW230927P01755000 | 2023-09-26 4:06PM EDT | 1,755.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 1.56% |
| RUTW230927P01760000 | 2023-09-26 3:54PM EDT | 1,760.00 | 6.82 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.39% |
| RUTW230927P01765000 | 2023-09-26 3:54PM EDT | 1,765.00 | 9.08 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| RUTW230927P01770000 | 2023-09-26 3:44PM EDT | 1,770.00 | 10.03 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| RUTW230927P01775000 | 2023-09-26 3:56PM EDT | 1,775.00 | 15.21 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 0.00% |
| RUTW230927P01780000 | 2023-09-26 3:50PM EDT | 1,780.00 | 19.24 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 0.00% |
| RUTW230927P01785000 | 2023-09-26 3:54PM EDT | 1,785.00 | 23.02 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| RUTW230927P01790000 | 2023-09-26 2:28PM EDT | 1,790.00 | 24.85 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| RUTW230927P01795000 | 2023-09-26 10:54AM EDT | 1,795.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RUTW230927P01800000 | 2023-09-25 4:06PM EDT | 1,800.00 | 18.68 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| RUTW230927P01805000 | 2023-09-26 10:54AM EDT | 1,805.00 | 27.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW230927P01810000 | 2023-09-22 2:54PM EDT | 1,810.00 | 33.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUTW230927P01815000 | 2023-09-26 1:58PM EDT | 1,815.00 | 46.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW230927P01820000 | 2023-09-25 3:49PM EDT | 1,820.00 | 36.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUTW230927P01825000 | 2023-09-26 2:05PM EDT | 1,825.00 | 56.64 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RUTW230927P01830000 | 2023-09-26 1:52PM EDT | 1,830.00 | 61.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUTW230927P01835000 | 2023-09-26 1:22PM EDT | 1,835.00 | 63.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW230927P01840000 | 2023-09-25 9:34AM EDT | 1,840.00 | 70.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW230927P01845000 | 2023-09-25 3:35PM EDT | 1,845.00 | 61.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW230927P01850000 | 2023-09-25 10:19AM EDT | 1,850.00 | 73.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RUTW230927P01855000 | 2023-09-26 2:05PM EDT | 1,855.00 | 86.53 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RUTW230927P01860000 | 2023-09-26 3:10PM EDT | 1,860.00 | 91.63 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RUTW230927P01865000 | 2023-09-26 1:22PM EDT | 1,865.00 | 93.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW230927P01870000 | 2023-09-25 11:29AM EDT | 1,870.00 | 86.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUTW230927P01875000 | 2023-09-26 1:41PM EDT | 1,875.00 | 107.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW230927P01880000 | 2023-09-25 9:57AM EDT | 1,880.00 | 97.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUTW230927P01895000 | 2023-09-26 12:06PM EDT | 1,895.00 | 120.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW230927P01900000 | 2023-09-25 1:25PM EDT | 1,900.00 | 114.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW230927P01905000 | 2023-09-20 3:41PM EDT | 1,905.00 | 88.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW230927P01910000 | 2023-09-26 3:10PM EDT | 1,910.00 | 141.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW230927P01920000 | 2023-09-21 10:56AM EDT | 1,920.00 | 129.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW230927P01930000 | 2023-09-25 3:15PM EDT | 1,930.00 | 147.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| RUTW230927P01945000 | 2023-09-25 11:29AM EDT | 1,945.00 | 161.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW230927P01970000 | 2023-09-21 10:56AM EDT | 1,970.00 | 179.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW230927P02150000 | 2023-09-14 11:11AM EDT | 2,150.00 | 277.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
