Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:30PM EST
Golpe:1800.00
Llamadaspor27 de enero de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230127C01800000 | 2023-01-26 1:58PM EST | 2023-01-27 | 92.07 | 99.40 | 103.50 | -2.07 | -2.20% | 1 | 62 | 37.57% |
| RUTW230131C01800000 | 2023-01-25 12:30PM EST | 2023-01-31 | 74.37 | 100.60 | 103.90 | 0.00 | - | 1 | 6 | 24.21% |
| RUTW230201C01800000 | 2023-01-24 11:46AM EST | 2023-02-01 | 94.84 | 101.50 | 104.70 | 0.00 | - | 1 | 0 | 25.59% |
| RUTW230203C01800000 | 2023-01-24 11:46AM EST | 2023-02-03 | 98.10 | 104.00 | 107.00 | 0.00 | - | 3 | 34 | 27.91% |
| RUTW230206C01800000 | 2023-01-24 11:46AM EST | 2023-02-06 | 99.24 | 104.80 | 107.90 | 0.00 | - | 2 | 0 | 25.61% |
| RUTW230210C01800000 | 2023-01-26 12:05PM EST | 2023-02-10 | 99.25 | 108.10 | 111.00 | -1.17 | -1.17% | 10 | 58 | 25.89% |
| RUT230217C01800000 | 2023-01-26 9:58AM EST | 2023-02-17 | 104.62 | 113.10 | 115.80 | +12.08 | +13.05% | 64 | 282 | 25.63% |
| RUTW230224C01800000 | 2023-01-25 2:15PM EST | 2023-02-24 | 108.04 | 117.30 | 120.00 | 0.00 | - | 1 | 11 | 25.21% |
| RUTW230228C01800000 | 2023-01-25 11:19AM EST | 2023-02-28 | 97.21 | 118.70 | 121.50 | 0.00 | - | 1 | 6 | 24.56% |
| RUTW230303C01800000 | 2023-01-20 11:40AM EST | 2023-03-03 | 88.10 | 121.30 | 124.00 | 0.00 | - | 1 | 2 | 24.93% |
| RUT230317C01800000 | 2023-01-26 3:59PM EST | 2023-03-17 | 132.09 | 130.40 | 132.40 | +6.04 | +4.79% | 18 | 8,355 | 24.98% |
| RUTW230331C01800000 | 2023-01-10 11:51AM EST | 2023-03-31 | 90.73 | 138.70 | 141.10 | 0.00 | - | - | 1 | 25.39% |
| RUT230421C01800000 | 2023-01-20 2:11PM EST | 2023-04-21 | 122.82 | 149.20 | 151.40 | 0.00 | - | 1 | 1 | 25.31% |
| RUTW230428C01800000 | 2023-01-24 9:48AM EST | 2023-04-28 | 146.72 | 153.00 | 156.30 | 0.00 | - | 1 | 8 | 25.79% |
| RUT230616C01800000 | 2023-01-26 11:33AM EST | 2023-06-16 | 166.78 | 176.80 | 179.10 | -5.27 | -3.06% | 2 | 3,060 | 26.21% |
| RUTW230630C01800000 | 2022-09-23 11:50AM EST | 2023-06-30 | 113.84 | 150.10 | 166.00 | 0.00 | - | 4 | 4 | 22.10% |
| RUT230915C01800000 | 2023-01-23 9:35AM EST | 2023-09-15 | 197.07 | 212.90 | 215.30 | 0.00 | - | 14 | 470 | 26.90% |
| RUT231215C01800000 | 2023-01-26 11:43AM EST | 2023-12-15 | 235.82 | 244.90 | 248.50 | +22.77 | +10.69% | 350 | 1,828 | 27.75% |
| RUT240621C01800000 | 2023-01-06 12:44PM EST | 2024-06-21 | 245.93 | 282.00 | 306.00 | 0.00 | - | 124 | 776 | 28.81% |
| RUT241220C01800000 | 2022-12-28 10:20AM EST | 2024-12-20 | 257.00 | 319.00 | 343.00 | 0.00 | - | 3 | 585 | 28.48% |
| RUT251219C01800000 | 2023-01-06 3:45PM EST | 2025-12-19 | 354.00 | 382.00 | 406.00 | 0.00 | - | 200 | 300 | 28.24% |
Ponepor27 de enero de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230127P01800000 | 2023-01-26 1:41PM EST | 2023-01-27 | 0.10 | 0.00 | 0.15 | -0.17 | -62.96% | 21 | 442 | 32.32% |
| RUTW230130P01800000 | 2023-01-26 9:33AM EST | 2023-01-30 | 0.37 | 0.15 | 0.35 | -0.23 | -38.33% | 14 | 61 | 22.99% |
| RUTW230131P01800000 | 2023-01-26 2:22PM EST | 2023-01-31 | 0.51 | 0.30 | 0.50 | -0.41 | -44.57% | 24 | 360 | 22.18% |
| RUTW230201P01800000 | 2023-01-25 2:01PM EST | 2023-02-01 | 3.13 | 1.10 | 1.30 | 0.00 | - | 21 | 58 | 24.41% |
| RUTW230203P01800000 | 2023-01-26 12:35PM EST | 2023-02-03 | 4.01 | 2.95 | 3.20 | -1.16 | -22.44% | 19 | 125 | 26.44% |
| RUTW230210P01800000 | 2023-01-26 12:09PM EST | 2023-02-10 | 7.40 | 6.00 | 6.30 | -8.50 | -53.46% | 6 | 38 | 24.03% |
| RUT230217P01800000 | 2023-01-26 3:29PM EST | 2023-02-17 | 10.70 | 9.80 | 10.10 | -1.77 | -14.19% | 32 | 1,569 | 23.49% |
| RUTW230224P01800000 | 2023-01-26 1:31PM EST | 2023-02-24 | 15.29 | 12.90 | 13.40 | -1.93 | -11.21% | 10 | 40 | 22.90% |
| RUTW230228P01800000 | 2023-01-26 10:35AM EST | 2023-02-28 | 16.27 | 14.30 | 15.10 | -3.88 | -19.26% | 5 | 103 | 22.57% |
| RUTW230303P01800000 | 2023-01-25 1:14PM EST | 2023-03-03 | 16.15 | 16.10 | 16.70 | -6.30 | -28.06% | 2 | 34 | 22.57% |
| RUT230317P01800000 | 2023-01-26 4:06PM EST | 2023-03-17 | 23.44 | 23.30 | 23.80 | -3.64 | -13.44% | 506 | 9,117 | 22.55% |
| RUTW230331P01800000 | 2023-01-26 3:50PM EST | 2023-03-31 | 30.91 | 29.90 | 30.50 | -7.66 | -19.86% | 7 | 419 | 22.59% |
| RUTW230428P01800000 | 2023-01-18 10:51AM EST | 2023-04-28 | 47.20 | 38.60 | 40.30 | 0.00 | - | 5 | 208 | 21.93% |
| RUTW230531P01800000 | 2022-12-15 10:27AM EST | 2023-05-31 | 115.97 | 60.70 | 62.50 | 0.00 | - | 5 | 5 | 24.50% |
| RUT230616P01800000 | 2023-01-26 4:06PM EST | 2023-06-16 | 55.27 | 54.90 | 55.80 | -9.83 | -15.10% | 500 | 3,278 | 21.50% |
| RUTW230630P01800000 | 2022-11-03 8:35AM EST | 2023-06-30 | 159.90 | 82.90 | 102.90 | 0.00 | - | 2 | 7 | 30.88% |
| RUT230915P01800000 | 2023-01-23 9:35AM EST | 2023-09-15 | 92.25 | 75.50 | 76.60 | 0.00 | - | 14 | 35 | 20.58% |
| RUT231215P01800000 | 2023-01-26 11:43AM EST | 2023-12-15 | 98.07 | 92.30 | 94.00 | -24.76 | -20.16% | 350 | 2,892 | 20.09% |
| RUT240621P01800000 | 2023-01-24 10:59AM EST | 2024-06-21 | 129.00 | 109.00 | 125.00 | 0.00 | - | 3 | 2,158 | 19.66% |
| RUT241220P01800000 | 2023-01-20 1:05PM EST | 2024-12-20 | 168.18 | 130.00 | 146.00 | 0.00 | - | 100 | 1,701 | 19.03% |
| RUT251219P01800000 | 2023-01-10 3:43PM EST | 2025-12-19 | 213.16 | 164.00 | 180.00 | 0.00 | - | - | 650 | 18.21% |
© 2023 Yahoo. Todos los derechos reservados.
