U.S. markets closed
F S&P 500
4,605.50 -2.00 (-0.04%) F Dow Jones
36,291.00 +11.00 (+0.03%) F Nasdaq
16,056.75 -41.50 (-0.26%) E-mini Russell 2000 Index Futur
1,883.60 +1.50 (+0.08%) Petróleo
71.61 +0.38 (+0.53%) Oro
2,011.30 -3.20 (-0.16%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:30PM EST
Golpe:1960.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW231211C01960000 | 2023-12-08 12:47PM EST | 2023-12-11 | 0.08 | 0.00 | 0.10 | -0.42 | -84.00% | 1 | 62 | 33.30% |
| RUTW231213C01960000 | 2023-12-08 1:33PM EST | 2023-12-13 | 1.83 | 1.55 | 1.80 | +0.22 | +13.66% | 2 | 4 | 31.40% |
| RUT231215C01960000 | 2023-12-08 3:59PM EST | 2023-12-15 | 3.10 | 2.65 | 2.90 | +0.16 | +5.44% | 66 | 891 | 27.43% |
| RUTW231218C01960000 | 2023-12-08 9:59AM EST | 2023-12-18 | 4.04 | 3.90 | 4.20 | +0.94 | +30.32% | 1 | 2 | 24.09% |
| RUTW231220C01960000 | 2023-12-08 10:11AM EST | 2023-12-20 | 5.40 | 4.30 | 4.90 | +1.30 | +31.71% | - | - | 22.59% |
| RUTW231222C01960000 | 2023-12-07 1:43PM EST | 2023-12-22 | 7.20 | 6.70 | 7.10 | +1.04 | +16.88% | 13 | 161 | 23.33% |
| RUTW231229C01960000 | 2023-12-08 2:54PM EST | 2023-12-29 | 11.03 | 9.90 | 10.30 | +3.68 | +50.07% | 47 | 990 | 21.31% |
| RUTW240105C01960000 | 2023-12-08 10:42AM EST | 2024-01-05 | 14.03 | 13.20 | 13.80 | +0.48 | +3.54% | 10 | 42 | 20.57% |
| RUTW240112C01960000 | 2023-12-04 9:59AM EST | 2024-01-12 | 17.36 | 17.10 | 17.80 | 0.00 | - | - | 15 | 20.49% |
| RUT240119C01960000 | 2023-12-08 3:08PM EST | 2024-01-19 | 21.40 | 19.90 | 20.50 | +7.13 | +49.96% | 10 | 66 | 19.93% |
| RUTW240131C01960000 | 2023-12-07 10:24AM EST | 2024-01-31 | 22.59 | 26.00 | 27.20 | 0.00 | - | 3 | 27 | 20.22% |
| RUT240216C01960000 | 2023-12-08 2:10PM EST | 2024-02-16 | 35.25 | 34.10 | 34.80 | +3.30 | +10.33% | 1 | 19 | 20.29% |
| RUTW240229C01960000 | 2023-12-08 10:19AM EST | 2024-02-29 | 45.31 | 39.30 | 41.10 | +11.96 | +35.86% | 1 | 4 | 20.53% |
| RUT240315C01960000 | 2023-12-07 10:55AM EST | 2024-03-15 | 40.10 | 45.50 | 46.20 | 0.00 | - | 4 | 123 | 20.27% |
| RUTW240328C01960000 | 2023-11-24 11:59AM EST | 2024-03-28 | 25.95 | 50.80 | 52.00 | 0.00 | - | 5 | 5 | 20.51% |
| RUTW240628C01960000 | 2023-11-14 3:58PM EST | 2024-06-28 | 55.46 | 85.40 | 88.50 | 0.00 | - | 6 | 2 | 21.85% |
| RUT240920C01960000 | 2023-11-08 2:15PM EST | 2024-09-20 | 49.07 | 113.30 | 117.50 | 0.00 | - | - | 1 | 22.76% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT231215P01960000 | 2023-10-13 12:43PM EST | 2023-12-15 | 230.30 | 245.90 | 248.40 | 0.00 | - | 1 | 47 | 229.49% |
| RUTW231220P01960000 | 2023-12-06 10:17AM EST | 2023-12-20 | 78.70 | 82.90 | 85.30 | 0.00 | - | 7 | 7 | 24.29% |
| RUTW231222P01960000 | 2023-12-06 12:51PM EST | 2023-12-22 | 92.40 | 83.10 | 85.40 | 0.00 | - | 13 | 13 | 22.30% |
| RUTW231229P01960000 | 2023-12-04 10:44AM EST | 2023-12-29 | 95.00 | 84.90 | 86.80 | 0.00 | - | 1 | 2 | 19.02% |
| RUT240119P01960000 | 2023-12-01 11:16AM EST | 2024-01-19 | 121.21 | 90.00 | 91.50 | 0.00 | - | 2 | 36 | 15.81% |
| RUT240216P01960000 | 2023-12-01 11:16AM EST | 2024-02-16 | 124.32 | 97.20 | 98.80 | 0.00 | - | 2 | 34 | 14.97% |
| RUT240315P01960000 | 2023-12-05 1:55PM EST | 2024-03-15 | 116.60 | 103.90 | 105.50 | 0.00 | - | 8 | 28 | 14.63% |
| RUTW240328P01960000 | 2023-12-06 11:17AM EST | 2024-03-28 | 108.10 | 106.70 | 108.70 | 0.00 | - | 3 | 8 | 14.62% |
| RUT240920P01960000 | 2023-09-29 10:00AM EST | 2024-09-20 | 180.70 | 285.60 | 293.00 | 0.00 | - | 2 | 2 | 37.33% |
© 2023 Yahoo. Todos los derechos reservados.