Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:47PM EST
Golpe:1800.00
Llamadaspor30 de noviembre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW231130C01800000 | 2023-11-30 3:43PM EST | 2023-11-30 | 5.92 | 1.50 | 10.60 | -4.68 | -44.15% | 208 | 817 | 16.95% |
| RUTW231201C01800000 | 2023-11-30 3:33PM EST | 2023-12-01 | 12.93 | 13.10 | 14.10 | -3.28 | -20.23% | 71 | 126 | 18.99% |
| RUTW231204C01800000 | 2023-11-30 10:24AM EST | 2023-12-04 | 19.50 | 17.10 | 17.90 | +0.70 | +3.72% | 44 | 66 | 16.65% |
| RUTW231206C01800000 | 2023-11-29 11:20AM EST | 2023-12-06 | 28.34 | 21.60 | 22.20 | +3.37 | +13.50% | 3 | 5 | 18.46% |
| RUTW231208C01800000 | 2023-11-29 3:45PM EST | 2023-12-08 | 25.35 | 25.40 | 26.10 | 0.00 | - | 1 | 44 | 19.76% |
| RUTW231211C01800000 | 2023-11-27 11:54AM EST | 2023-12-11 | 25.88 | 27.10 | 27.80 | 0.00 | - | 4 | 4 | 18.43% |
| RUT231215C01800000 | 2023-11-30 12:16PM EST | 2023-12-15 | 33.61 | 33.10 | 33.70 | +1.94 | +6.13% | 315 | 21,640 | 19.90% |
| RUTW231222C01800000 | 2023-11-30 1:27PM EST | 2023-12-22 | 41.24 | 40.00 | 40.80 | +2.31 | +5.93% | 5 | 28 | 20.54% |
| RUTW231229C01800000 | 2023-11-30 10:12AM EST | 2023-12-29 | 48.91 | 44.10 | 45.10 | +6.00 | +13.98% | 57 | 849 | 20.08% |
| RUTW240105C01800000 | 2023-11-30 12:20PM EST | 2024-01-05 | 48.09 | 47.70 | 48.70 | +0.72 | +1.52% | 2 | 7 | 19.65% |
| RUT240119C01800000 | 2023-11-30 11:06AM EST | 2024-01-19 | 57.45 | 56.10 | 57.00 | -2.88 | -4.77% | 4 | 720 | 19.83% |
| RUTW240131C01800000 | 2023-11-29 10:11AM EST | 2024-01-31 | 73.37 | 63.30 | 64.60 | 0.00 | - | 1 | 25 | 20.39% |
| RUT240216C01800000 | 2023-11-22 2:40PM EST | 2024-02-16 | 64.20 | 73.10 | 74.20 | 0.00 | - | 2 | 101 | 21.08% |
| RUTW240229C01800000 | 2023-11-30 9:54AM EST | 2024-02-29 | 83.00 | 78.50 | 80.40 | +3.27 | +4.10% | 1 | 10 | 21.25% |
| RUT240315C01800000 | 2023-11-30 1:37PM EST | 2024-03-15 | 86.13 | 84.80 | 85.80 | -2.25 | -2.55% | 2 | 1,370 | 21.10% |
| RUTW240328C01800000 | 2023-11-30 1:37PM EST | 2024-03-28 | 92.01 | 90.30 | 93.10 | -0.51 | -0.55% | 2 | 24 | 21.69% |
| RUT240621C01800000 | 2023-11-28 1:05PM EST | 2024-06-21 | 116.10 | 124.80 | 126.10 | 0.00 | - | 23 | 2,729 | 22.73% |
| RUTW240628C01800000 | 2023-11-15 9:38AM EST | 2024-06-28 | 135.10 | 125.50 | 129.30 | 0.00 | - | 1 | 2 | 22.94% |
| RUT240920C01800000 | 2023-11-15 2:30PM EST | 2024-09-20 | 157.00 | 153.50 | 157.90 | -6.59 | -4.03% | 1 | 471 | 23.85% |
| RUT241220C01800000 | 2023-11-24 9:30AM EST | 2024-12-20 | 179.16 | 183.50 | 187.90 | 0.00 | - | 1 | 6,434 | 24.93% |
| RUT250620C01800000 | 2023-11-17 3:33PM EST | 2025-06-20 | 231.33 | 229.70 | 235.30 | 0.00 | - | 225 | 435 | 25.89% |
| RUT251219C01800000 | 2023-10-17 2:40PM EST | 2025-12-19 | 274.00 | 249.50 | 254.60 | 0.00 | - | 50 | 420 | 24.43% |
Ponepor30 de noviembre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW231130P01800000 | 2023-11-30 3:39PM EST | 2023-11-30 | 0.05 | 0.00 | 0.10 | -6.35 | -99.22% | 896 | 458 | 4.71% |
| RUTW231201P01800000 | 2023-11-30 3:32PM EST | 2023-12-01 | 6.30 | 6.50 | 6.80 | -3.69 | -36.94% | 164 | 152 | 18.73% |
| RUTW231204P01800000 | 2023-11-30 3:15PM EST | 2023-12-04 | 8.76 | 9.40 | 9.80 | +2.23 | +34.15% | 19 | 25 | 15.53% |
| RUTW231206P01800000 | 2023-11-30 9:30AM EST | 2023-12-06 | 13.40 | 12.90 | 13.30 | -0.80 | -5.63% | 22 | 29 | 16.70% |
| RUTW231208P01800000 | 2023-11-30 2:08PM EST | 2023-12-08 | 16.80 | 17.60 | 18.10 | -2.55 | -13.18% | 40 | 118 | 19.03% |
| RUTW231211P01800000 | 2023-11-30 9:59AM EST | 2023-12-11 | 19.10 | 18.20 | 18.70 | -1.51 | -7.33% | 31 | 61 | 16.94% |
| RUT231215P01800000 | 2023-11-30 3:35PM EST | 2023-12-15 | 24.87 | 24.20 | 24.50 | -1.56 | -5.90% | 1,173 | 11,941 | 18.55% |
| RUTW231222P01800000 | 2023-11-29 3:47PM EST | 2023-12-22 | 30.60 | 28.50 | 29.00 | 0.00 | - | 11 | 120 | 17.98% |
| RUTW231229P01800000 | 2023-11-29 3:56PM EST | 2023-12-29 | 30.92 | 31.20 | 31.80 | -2.43 | -7.29% | 3 | 697 | 17.10% |
| RUTW240105P01800000 | 2023-11-29 2:38PM EST | 2024-01-05 | 33.16 | 33.90 | 34.60 | 0.00 | - | 3 | 79 | 16.63% |
| RUT240119P01800000 | 2023-11-30 12:56PM EST | 2024-01-19 | 38.85 | 39.10 | 39.70 | -2.06 | -5.04% | 34 | 1,180 | 16.07% |
| RUTW240131P01800000 | 2023-11-30 1:15PM EST | 2024-01-31 | 43.83 | 44.00 | 45.10 | +1.08 | +2.53% | 5 | 389 | 16.27% |
| RUT240216P01800000 | 2023-11-30 1:43PM EST | 2024-02-16 | 48.74 | 49.20 | 49.90 | +2.66 | +5.77% | 1 | 48 | 15.96% |
| RUTW240229P01800000 | 2023-09-26 1:34PM EST | 2024-02-29 | 91.41 | 148.10 | 152.30 | 0.00 | - | - | 2 | 43.24% |
| RUT240315P01800000 | 2023-11-30 2:11PM EST | 2024-03-15 | 56.47 | 57.20 | 57.80 | +1.85 | +3.39% | 700 | 2,691 | 15.75% |
| RUTW240328P01800000 | 2023-11-17 1:53PM EST | 2024-03-28 | 68.70 | 60.60 | 62.40 | 0.00 | - | 4 | 22 | 15.99% |
| RUTW240430P01800000 | 2023-11-16 12:02PM EST | 2024-04-30 | 85.30 | 66.30 | 70.10 | 0.00 | - | - | 0 | 15.82% |
| RUT240621P01800000 | 2023-11-30 12:36PM EST | 2024-06-21 | 79.57 | 78.40 | 79.20 | -1.45 | -1.79% | 15 | 5,502 | 15.36% |
| RUTW240628P01800000 | 2023-10-20 9:03AM EST | 2024-06-28 | 146.04 | 87.10 | 88.50 | 0.00 | - | 4 | 4 | 16.81% |
| RUT240920P01800000 | 2023-11-30 12:04PM EST | 2024-09-20 | 93.20 | 93.40 | 94.90 | +1.98 | +2.17% | 1 | 437 | 15.22% |
| RUT241220P01800000 | 2023-11-28 2:49PM EST | 2024-12-20 | 111.45 | 109.50 | 111.00 | 0.00 | - | 100 | 8,073 | 15.49% |
| RUT250620P01800000 | 2023-10-20 1:17PM EST | 2025-06-20 | 183.46 | 134.10 | 136.00 | 0.00 | - | 1 | 266 | 15.58% |
| RUT251219P01800000 | 2023-10-20 2:28PM EST | 2025-12-19 | 199.15 | 149.40 | 151.80 | 0.00 | - | 1 | 1,573 | 15.10% |
© 2023 Yahoo. Todos los derechos reservados.