U.S. markets closed
F S&P 500
4,573.00 -3.75 (-0.08%) F Dow Jones
36,022.00 +12.00 (+0.03%) F Nasdaq
15,959.75 -25.75 (-0.16%) E-mini Russell 2000 Index Futur
1,812.20 0.00 (0.00%) Petróleo
75.74 -0.22 (-0.29%) Oro
2,061.90 +4.70 (+0.23%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:30PM EST
Golpe:1550.00
Llamadaspor1 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT231215C01550000 | 2023-11-14 12:15PM EST | 2023-12-15 | 238.92 | 259.80 | 262.50 | 0.00 | - | 2 | 457 | 46.88% |
| RUTW231229C01550000 | 2023-11-15 3:34PM EST | 2023-12-29 | 265.32 | 262.80 | 265.70 | 0.00 | - | 1 | 4 | 39.01% |
| RUT240119C01550000 | 2023-11-01 10:26AM EST | 2024-01-19 | 144.24 | 268.70 | 271.70 | 0.00 | - | 2 | 374 | 35.27% |
| RUT240315C01550000 | 2023-11-27 3:55PM EST | 2024-03-15 | 280.48 | 283.40 | 287.20 | 0.00 | - | 3 | 119 | 31.58% |
| RUTW240328C01550000 | 2023-09-15 8:39AM EST | 2024-03-28 | 358.30 | 227.50 | 233.50 | 0.00 | - | - | 2 | 0.00% |
| RUT240621C01550000 | 2023-11-14 12:35PM EST | 2024-06-21 | 296.50 | 310.90 | 315.90 | 0.00 | - | 2 | 39 | 30.60% |
| RUTW240628C01550000 | 2023-08-31 9:02AM EST | 2024-06-28 | 438.12 | 317.10 | 324.00 | 0.00 | - | 10 | 13 | 32.07% |
Ponepor1 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW231201P01550000 | 2023-11-29 3:36PM EST | 2023-12-01 | 0.03 | 0.00 | 0.05 | 0.00 | - | 15 | 222 | 96.09% |
| RUTW231208P01550000 | 2023-11-30 1:12PM EST | 2023-12-08 | 0.15 | 0.10 | 0.25 | -0.43 | -74.14% | 8 | 473 | 42.68% |
| RUT231215P01550000 | 2023-11-30 2:58PM EST | 2023-12-15 | 0.64 | 0.55 | 0.70 | -0.02 | -3.03% | 1 | 6,004 | 35.62% |
| RUTW231222P01550000 | 2023-11-30 11:05AM EST | 2023-12-22 | 1.05 | 0.85 | 1.15 | 0.00 | - | 8 | 114 | 31.70% |
| RUTW231229P01550000 | 2023-11-30 9:53AM EST | 2023-12-29 | 1.47 | 1.20 | 1.50 | +0.10 | +7.30% | 2 | 1,704 | 28.84% |
| RUTW240105P01550000 | 2023-11-28 3:35PM EST | 2024-01-05 | 2.14 | 1.75 | 2.10 | 0.00 | - | 75 | 80 | 27.45% |
| RUT240119P01550000 | 2023-11-29 9:32AM EST | 2024-01-19 | 3.02 | 3.00 | 3.30 | 0.00 | - | 16 | 1,405 | 25.41% |
| RUTW240131P01550000 | 2023-11-30 1:23PM EST | 2024-01-31 | 4.59 | 4.20 | 4.90 | -0.62 | -11.90% | 12 | 98 | 24.83% |
| RUT240216P01550000 | 2023-11-30 1:40PM EST | 2024-02-16 | 6.61 | 6.20 | 6.70 | -0.39 | -5.57% | 2 | 29 | 23.82% |
| RUTW240229P01550000 | 2023-11-27 11:48AM EST | 2024-02-29 | 9.00 | 7.50 | 8.50 | 0.00 | - | 1 | 17 | 23.42% |
| RUT240315P01550000 | 2023-11-22 9:49AM EST | 2024-03-15 | 11.80 | 9.70 | 10.20 | 0.00 | - | 1 | 584 | 22.79% |
| RUTW240328P01550000 | 2023-11-28 4:10PM EST | 2024-03-28 | 12.81 | 11.30 | 12.40 | 0.00 | - | 6 | 121 | 22.73% |
| RUTW240430P01550000 | 2023-11-21 11:26AM EST | 2024-04-30 | 19.94 | 14.60 | 17.50 | 0.00 | - | - | 1 | 22.35% |
| RUT240621P01550000 | 2023-11-29 1:31PM EST | 2024-06-21 | 22.34 | 22.60 | 23.50 | 0.00 | - | 2 | 3,208 | 21.32% |
| RUTW240628P01550000 | 2023-11-28 11:45AM EST | 2024-06-28 | 24.72 | 23.40 | 25.00 | 0.00 | - | 11 | 21 | 21.43% |
| RUT240920P01550000 | 2023-11-29 3:00PM EST | 2024-09-20 | 34.14 | 34.00 | 35.10 | 0.00 | - | 11 | 1,055 | 20.64% |
| RUT241220P01550000 | 2023-11-21 9:47AM EST | 2024-12-20 | 50.30 | 46.60 | 47.90 | 0.00 | - | 7 | 1,091 | 20.58% |
| RUT250620P01550000 | 2023-10-02 2:45PM EST | 2025-06-20 | 83.70 | 90.00 | 100.00 | 0.00 | - | - | 6 | 24.55% |
| RUT251219P01550000 | 2023-11-15 3:12PM EST | 2025-12-19 | 80.10 | 81.50 | 83.80 | 0.00 | - | 56 | 919 | 19.40% |
© 2023 Yahoo. Todos los derechos reservados.