U.S. markets open in 4 hours 37 minutes
F S&P 500
4,332.25 +17.50 (+0.41%) F Dow Jones
33,978.00 +103.00 (+0.30%) F Nasdaq
14,778.25 +63.25 (+0.43%) E-mini Russell 2000 Index Futur
1,786.70 +8.80 (+0.49%) Petróleo
91.22 +0.83 (+0.92%) Oro
1,914.40 -5.40 (-0.28%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:30PM EDT
Golpe:1900.00
Llamadaspor27 de septiembre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230927C01900000 | 2023-09-26 10:28AM EDT | 2023-09-27 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| RUTW230929C01900000 | 2023-09-25 12:49PM EDT | 2023-09-29 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RUTW231002C01900000 | 2023-09-22 2:23PM EDT | 2023-10-02 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUTW231004C01900000 | 2023-09-26 12:23PM EDT | 2023-10-04 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RUTW231006C01900000 | 2023-09-26 12:31PM EDT | 2023-10-06 | 0.42 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 6.25% |
| RUTW231013C01900000 | 2023-09-26 3:52PM EDT | 2023-10-13 | 1.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| RUT231020C01900000 | 2023-09-26 3:51PM EDT | 2023-10-20 | 2.08 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 6.25% |
| RUTW231027C01900000 | 2023-09-26 1:58PM EDT | 2023-10-27 | 4.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| RUTW231031C01900000 | 2023-09-26 2:49PM EDT | 2023-10-31 | 4.69 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| RUTW231103C01900000 | 2023-09-26 3:40PM EDT | 2023-11-03 | 5.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RUT231117C01900000 | 2023-09-26 3:44PM EDT | 2023-11-17 | 10.02 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 3.13% |
| RUTW231130C01900000 | 2023-09-26 10:35AM EDT | 2023-11-30 | 16.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| RUT231215C01900000 | 2023-09-26 2:29PM EDT | 2023-12-15 | 18.67 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 3.13% |
| RUTW231229C01900000 | 2023-09-22 3:59PM EDT | 2023-12-29 | 25.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| RUTW240131C01900000 | 2023-08-17 11:09AM EDT | 2024-01-31 | 101.00 | 66.90 | 68.20 | 0.00 | - | 1 | 7 | 29.16% |
| RUT240315C01900000 | 2023-09-22 9:38AM EDT | 2024-03-15 | 59.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| RUTW240328C01900000 | 2023-09-14 3:25PM EDT | 2024-03-28 | 100.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUT240621C01900000 | 2023-09-22 11:06AM EDT | 2024-06-21 | 89.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| RUT240920C01900000 | 2023-09-19 2:00PM EDT | 2024-09-20 | 142.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| RUT241220C01900000 | 2023-08-23 10:58AM EDT | 2024-12-20 | 206.00 | 142.30 | 144.60 | 0.00 | - | 200 | 1,003 | 25.52% |
| RUT250620C01900000 | 2023-09-21 9:38AM EDT | 2025-06-20 | 200.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| RUT251219C01900000 | 2023-09-25 9:30AM EDT | 2025-12-19 | 222.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
Ponepor27 de septiembre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230927P01900000 | 2023-09-25 1:25PM EDT | 2023-09-27 | 114.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW230929P01900000 | 2023-09-26 11:38AM EDT | 2023-09-29 | 124.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUTW231002P01900000 | 2023-09-20 3:41PM EDT | 2023-10-02 | 85.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW231006P01900000 | 2023-09-21 4:06PM EDT | 2023-10-06 | 116.98 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| RUTW231013P01900000 | 2023-09-26 3:31PM EDT | 2023-10-13 | 131.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUT231020P01900000 | 2023-09-26 3:59PM EDT | 2023-10-20 | 133.48 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| RUTW231027P01900000 | 2023-09-25 11:40AM EDT | 2023-10-27 | 115.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW231031P01900000 | 2023-09-26 3:39PM EDT | 2023-10-31 | 131.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RUT231117P01900000 | 2023-09-26 9:44AM EDT | 2023-11-17 | 114.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW231130P01900000 | 2023-09-26 3:31PM EDT | 2023-11-30 | 134.33 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RUT231215P01900000 | 2023-09-26 3:32PM EDT | 2023-12-15 | 136.92 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| RUTW231229P01900000 | 2023-09-14 12:14PM EDT | 2023-12-29 | 72.60 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| RUTW240131P01900000 | 2023-09-22 10:52AM EDT | 2024-01-31 | 123.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240229P01900000 | 2023-09-26 2:13PM EDT | 2024-02-29 | 144.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT240315P01900000 | 2023-09-22 3:04PM EDT | 2024-03-15 | 133.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240328P01900000 | 2023-05-18 10:23AM EDT | 2024-03-28 | 167.91 | 109.20 | 117.10 | 0.00 | - | 1 | 1 | 0.00% |
| RUT240621P01900000 | 2023-09-22 3:55PM EDT | 2024-06-21 | 149.70 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| RUT241220P01900000 | 2023-09-15 10:59AM EDT | 2024-12-20 | 142.37 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| RUT250620P01900000 | 2023-08-22 1:57PM EDT | 2025-06-20 | 168.40 | 184.40 | 189.30 | 0.00 | - | 12 | 128 | 11.07% |
| RUT251219P01900000 | 2023-09-22 9:52AM EDT | 2025-12-19 | 201.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
