Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:30PM EST
Golpe:1750.00
Llamadaspor11 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT231215C01750000 | 2023-12-07 2:46PM EST | 2023-12-15 | 117.99 | 129.70 | 132.00 | 0.00 | - | 10 | 4,199 | 31.98% |
| RUTW231218C01750000 | 2023-12-04 1:23PM EST | 2023-12-18 | 132.57 | 130.10 | 132.70 | 0.00 | - | - | 1 | 28.63% |
| RUTW231222C01750000 | 2023-12-08 2:34PM EST | 2023-12-22 | 136.59 | 132.80 | 135.20 | +16.14 | +13.40% | 31 | 156 | 29.04% |
| RUTW231229C01750000 | 2023-12-07 10:18AM EST | 2023-12-29 | 142.56 | 135.40 | 137.80 | +20.06 | +16.38% | 1 | 443 | 26.68% |
| RUTW240105C01750000 | 2023-12-07 10:20AM EST | 2024-01-05 | 127.40 | 138.50 | 140.90 | 0.00 | - | 2 | 3 | 25.81% |
| RUTW240112C01750000 | 2023-12-05 9:32AM EST | 2024-01-12 | 136.93 | 142.40 | 144.90 | 0.00 | - | 1 | 0 | 25.89% |
| RUT240119C01750000 | 2023-12-08 2:45PM EST | 2024-01-19 | 148.93 | 145.40 | 147.80 | -0.99 | -0.66% | 34 | 1,095 | 25.34% |
| RUTW240131C01750000 | 2023-11-07 9:30AM EST | 2024-01-31 | 60.25 | 143.70 | 146.50 | 0.00 | - | 2 | 1 | 21.60% |
| RUT240216C01750000 | 2023-11-27 1:35PM EST | 2024-02-16 | 102.16 | 159.90 | 162.50 | 0.00 | - | - | 2 | 25.67% |
| RUTW240229C01750000 | 2023-11-08 9:59AM EST | 2024-02-29 | 73.33 | 165.80 | 168.60 | 0.00 | - | 1 | 3 | 25.71% |
| RUT240315C01750000 | 2023-12-07 9:47AM EST | 2024-03-15 | 148.51 | 171.80 | 173.90 | 0.00 | - | 1 | 792 | 25.31% |
| RUTW240328C01750000 | 2023-12-01 1:07PM EST | 2024-03-28 | 161.65 | 177.00 | 179.90 | 0.00 | - | 2 | 8 | 25.51% |
| RUT240621C01750000 | 2023-12-06 12:51PM EST | 2024-06-21 | 207.20 | 210.80 | 213.60 | 0.00 | - | 1 | 1,305 | 26.20% |
| RUT240920C01750000 | 2023-11-03 10:31AM EST | 2024-09-20 | 165.88 | 226.50 | 236.50 | 0.00 | - | 30 | 34 | 25.45% |
| RUTW240930C01750000 | 2023-11-29 12:44PM EST | 2024-09-30 | 193.94 | 241.90 | 248.00 | 0.00 | - | 2 | 2 | 26.87% |
| RUT241220C01750000 | 2023-11-24 12:33PM EST | 2024-12-20 | 217.20 | 266.80 | 277.80 | 0.00 | - | 12 | 987 | 28.05% |
| RUT250620C01750000 | 2023-10-25 9:20AM EST | 2025-06-20 | 182.00 | 0.00 | 0.00 | 0.00 | - | 400 | 416 | 0.00% |
| RUT251219C01750000 | 2023-10-12 11:15AM EST | 2025-12-19 | 279.00 | 222.50 | 246.50 | 0.00 | - | 1 | 50 | 16.82% |
Ponepor11 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW231211P01750000 | 2023-12-08 3:49PM EST | 2023-12-11 | 0.04 | 0.00 | 0.10 | -0.13 | -76.47% | 4 | 71 | 38.77% |
| RUTW231213P01750000 | 2023-12-06 3:22PM EST | 2023-12-13 | 1.24 | 0.25 | 0.45 | 0.00 | - | 1 | 9 | 33.34% |
| RUT231215P01750000 | 2023-12-08 3:37PM EST | 2023-12-15 | 0.44 | 0.50 | 0.65 | -0.96 | -68.57% | 404 | 7,581 | 28.83% |
| RUTW231218P01750000 | 2023-12-08 2:14PM EST | 2023-12-18 | 1.10 | 0.85 | 1.10 | -2.11 | -65.73% | 10 | 1 | 25.78% |
| RUTW231220P01750000 | 2023-12-08 2:30PM EST | 2023-12-20 | 1.47 | 1.25 | 1.60 | -0.74 | -33.48% | 2 | 4 | 25.06% |
| RUTW231222P01750000 | 2023-12-07 3:22PM EST | 2023-12-22 | 3.75 | 1.80 | 2.10 | 0.00 | - | 3 | 111 | 24.39% |
| RUTW231229P01750000 | 2023-12-08 4:06PM EST | 2023-12-29 | 3.25 | 3.20 | 3.50 | -2.35 | -41.96% | 20 | 205 | 22.12% |
| RUTW240105P01750000 | 2023-12-08 3:44PM EST | 2024-01-05 | 4.65 | 4.70 | 5.10 | -3.21 | -40.84% | 3 | 50 | 20.99% |
| RUTW240112P01750000 | 2023-12-08 10:49AM EST | 2024-01-12 | 7.42 | 6.80 | 7.40 | -3.44 | -31.68% | 1 | 23 | 20.84% |
| RUT240119P01750000 | 2023-12-08 4:01PM EST | 2024-01-19 | 8.20 | 8.20 | 8.50 | -3.04 | -27.05% | 177 | 1,586 | 19.81% |
| RUTW240126P01750000 | 2023-12-07 1:40PM EST | 2024-01-26 | 14.34 | - | - | 0.00 | - | - | - | 0.00% |
| RUTW240131P01750000 | 2023-12-07 1:20PM EST | 2024-01-31 | 16.20 | 11.80 | 12.80 | 0.00 | - | 6 | 224 | 20.03% |
| RUT240216P01750000 | 2023-12-08 3:11PM EST | 2024-02-16 | 17.15 | 16.90 | 17.40 | -2.55 | -12.94% | 1 | 184 | 19.73% |
| RUTW240229P01750000 | 2023-12-01 3:41PM EST | 2024-02-29 | 25.21 | 20.20 | 21.70 | 0.00 | - | 11 | 25 | 19.83% |
| RUT240315P01750000 | 2023-12-08 3:20PM EST | 2024-03-15 | 24.48 | 24.60 | 25.00 | -4.42 | -15.29% | 3 | 1,863 | 19.40% |
| RUTW240328P01750000 | 2023-12-06 9:39AM EST | 2024-03-28 | 32.41 | 28.00 | 29.20 | 0.00 | - | 1 | 20 | 19.57% |
| RUT240621P01750000 | 2023-12-07 2:19PM EST | 2024-06-21 | 51.10 | 46.20 | 47.10 | 0.00 | - | 101 | 2,583 | 18.74% |
| RUTW240628P01750000 | 2023-10-20 9:05AM EST | 2024-06-28 | 122.71 | 69.50 | 70.80 | 0.00 | - | 3 | 3 | 23.34% |
| RUT240920P01750000 | 2023-11-15 1:39PM EST | 2024-09-20 | 80.36 | 61.70 | 63.00 | 0.00 | - | 4 | 268 | 18.28% |
| RUT241220P01750000 | 2023-12-05 1:26PM EST | 2024-12-20 | 83.70 | 77.50 | 79.40 | 0.00 | - | 2 | 1,910 | 18.36% |
| RUT250620P01750000 | 2023-11-16 2:23PM EST | 2025-06-20 | 123.38 | 99.30 | 101.90 | 0.00 | - | 500 | 1,281 | 17.78% |
| RUT251219P01750000 | 2023-11-14 12:35PM EST | 2025-12-19 | 134.50 | 118.10 | 120.90 | 0.00 | - | 300 | 1,734 | 17.39% |
© 2023 Yahoo. Todos los derechos reservados.