U.S. markets open in 55 minutes
F S&P 500
4,561.75 +5.75 (+0.13%) F Dow Jones
36,074.00 -38.00 (-0.11%) F Nasdaq
15,869.25 +54.00 (+0.34%) E-mini Russell 2000 Index Futur
1,847.90 -6.90 (-0.37%) Petróleo
70.08 +0.70 (+1.01%) Oro
2,050.10 +2.20 (+0.11%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:30PM EST
Golpe:1600.00
Llamadaspor8 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT231215C01600000 | 2023-12-04 2:20PM EST | 2023-12-15 | 279.33 | 0.00 | 0.00 | 0.00 | - | 45 | 1,195 | 0.00% |
| RUTW231222C01600000 | 2023-11-15 3:32PM EST | 2023-12-22 | 215.69 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| RUTW231229C01600000 | 2023-11-29 9:41AM EST | 2023-12-29 | 229.43 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| RUT240119C01600000 | 2023-11-17 3:53PM EST | 2024-01-19 | 216.90 | 0.00 | 0.00 | 0.00 | - | 1 | 185 | 0.00% |
| RUTW240131C01600000 | 2023-10-25 11:58AM EST | 2024-01-31 | 118.63 | 217.20 | 237.20 | 0.00 | - | - | 2 | 0.00% |
| RUT240216C01600000 | 2023-11-27 11:30AM EST | 2024-02-16 | 224.73 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RUT240315C01600000 | 2023-12-05 1:36PM EST | 2024-03-15 | 289.05 | 0.00 | 0.00 | 0.00 | - | 2 | 456 | 0.00% |
| RUTW240328C01600000 | 2023-11-06 9:38AM EST | 2024-03-28 | 206.50 | 283.30 | 288.20 | 0.00 | - | 1 | 2 | 32.27% |
| RUT240621C01600000 | 2023-12-04 10:50AM EST | 2024-06-21 | 328.44 | 0.00 | 0.00 | 0.00 | - | 1 | 1,131 | 0.00% |
| RUTW240628C01600000 | 2023-10-04 9:23AM EST | 2024-06-28 | 223.38 | 241.10 | 245.50 | 0.00 | - | 2 | 12 | 0.00% |
| RUT241220C01600000 | 2022-01-18 11:33AM EST | 2024-12-20 | 659.90 | 588.00 | 612.00 | 0.00 | - | - | 1 | 67.32% |
| RUT250620C01600000 | 2023-09-27 10:37AM EST | 2025-06-20 | 368.50 | 238.00 | 262.00 | 0.00 | - | 23 | 23 | 9.32% |
| RUT251219C01600000 | 2023-11-03 12:47PM EST | 2025-12-19 | 367.27 | 438.20 | 452.70 | 0.00 | - | 2 | 5 | 31.90% |
Ponepor8 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW231208P01600000 | 2023-12-05 1:17PM EST | 2023-12-08 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 40 | 50.00% |
| RUTW231211P01600000 | 2023-11-24 11:41AM EST | 2023-12-11 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| RUTW231213P01600000 | 2023-11-29 3:44PM EST | 2023-12-13 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| RUT231215P01600000 | 2023-12-06 4:00PM EST | 2023-12-15 | 0.36 | 0.00 | 0.00 | 0.00 | - | 13 | 8,990 | 12.50% |
| RUTW231222P01600000 | 2023-12-06 2:44PM EST | 2023-12-22 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 135 | 12.50% |
| RUTW231229P01600000 | 2023-12-06 2:49PM EST | 2023-12-29 | 0.99 | 0.00 | 0.00 | 0.00 | - | 10 | 904 | 12.50% |
| RUTW240105P01600000 | 2023-12-05 2:48PM EST | 2024-01-05 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 12.50% |
| RUTW240112P01600000 | 2023-12-06 10:11AM EST | 2024-01-12 | 2.12 | 0.00 | 0.00 | 0.00 | - | 77 | 77 | 6.25% |
| RUT240119P01600000 | 2023-12-06 3:21PM EST | 2024-01-19 | 2.68 | 0.00 | 0.00 | 0.00 | - | 4 | 2,265 | 6.25% |
| RUTW240131P01600000 | 2023-12-04 3:16PM EST | 2024-01-31 | 4.16 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 6.25% |
| RUT240216P01600000 | 2023-12-06 2:24PM EST | 2024-02-16 | 6.20 | 0.00 | 0.00 | 0.00 | - | 9 | 332 | 6.25% |
| RUTW240229P01600000 | 2023-12-04 3:42PM EST | 2024-02-29 | 7.44 | 0.00 | 0.00 | 0.00 | - | 8 | 356 | 6.25% |
| RUT240315P01600000 | 2023-12-05 2:57PM EST | 2024-03-15 | 10.81 | 0.00 | 0.00 | 0.00 | - | 602 | 7,423 | 6.25% |
| RUTW240328P01600000 | 2023-12-01 3:55PM EST | 2024-03-28 | 12.20 | 0.00 | 0.00 | 0.00 | - | 5 | 38 | 6.25% |
| RUTW240430P01600000 | 2023-12-05 2:45PM EST | 2024-04-30 | 17.97 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 3.13% |
| RUT240621P01600000 | 2023-12-06 9:58AM EST | 2024-06-21 | 23.30 | 0.00 | 0.00 | 0.00 | - | 1 | 5,292 | 3.13% |
| RUTW240628P01600000 | 2023-12-06 9:53AM EST | 2024-06-28 | 24.69 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 3.13% |
| RUT240920P01600000 | 2023-11-15 11:28AM EST | 2024-09-20 | 43.33 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 3.13% |
| RUT241220P01600000 | 2023-12-06 12:21PM EST | 2024-12-20 | 50.90 | 0.00 | 0.00 | 0.00 | - | 10 | 5,333 | 3.13% |
| RUT250620P01600000 | 2023-10-27 2:26PM EST | 2025-06-20 | 122.70 | 71.60 | 74.90 | 0.00 | - | 300 | 814 | 20.28% |
| RUT251219P01600000 | 2023-12-06 1:50PM EST | 2025-12-19 | 89.40 | 0.00 | 0.00 | 0.00 | - | 380 | 1,067 | 1.56% |
© 2023 Yahoo. Todos los derechos reservados.