^RUT - Russell 2000
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
En dinero
Golpe:1600.00
Llamadaspor5 de junio de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230609C01600000 | 2023-05-09 11:06AM EDT | 2023-06-09 | 161.55 | 231.50 | 236.10 | 0.00 | - | 1 | 1 | 63.76% |
| RUT230616C01600000 | 2023-05-31 12:42PM EDT | 2023-06-16 | 147.04 | 232.90 | 237.20 | 0.00 | - | 37 | 508 | 51.54% |
| RUTW230630C01600000 | 2023-04-21 11:16AM EDT | 2023-06-30 | 208.50 | 185.90 | 190.60 | 0.00 | - | 6 | 3 | 0.00% |
| RUT230721C01600000 | 2023-05-25 11:32AM EDT | 2023-07-21 | 172.46 | 244.10 | 248.10 | 0.00 | - | 2 | 455 | 35.80% |
| RUTW230731C01600000 | 2023-04-03 3:41PM EDT | 2023-07-31 | 246.39 | 185.60 | 189.20 | 0.00 | - | 2 | 2 | 0.00% |
| RUT230818C01600000 | 2023-05-31 10:50AM EDT | 2023-08-18 | 178.53 | 254.40 | 258.50 | 0.00 | - | 2 | 101 | 33.72% |
| RUTW230831C01600000 | 2023-05-23 12:51PM EDT | 2023-08-31 | 240.97 | 259.70 | 264.10 | 0.00 | - | 4 | 6 | 33.53% |
| RUT230915C01600000 | 2023-05-31 10:50AM EDT | 2023-09-15 | 190.60 | 264.30 | 268.50 | 0.00 | - | 38 | 733 | 32.68% |
| RUTW230929C01600000 | 2023-05-04 9:52AM EDT | 2023-09-29 | 189.50 | 269.10 | 273.80 | 0.00 | - | 1 | 1 | 32.50% |
| RUT231215C01600000 | 2023-05-30 3:53PM EDT | 2023-12-15 | 246.20 | 296.70 | 299.50 | 0.00 | - | 10 | 1,014 | 31.67% |
| RUTW231229C01600000 | 2023-03-27 11:25AM EDT | 2023-12-29 | 260.18 | 231.40 | 238.00 | 0.00 | - | 1 | 2 | 13.21% |
| RUT240315C01600000 | 2023-06-01 12:24PM EDT | 2024-03-15 | 275.10 | 320.80 | 330.60 | 0.00 | - | 5 | 240 | 32.11% |
| RUT240621C01600000 | 2023-04-26 11:22AM EDT | 2024-06-21 | 296.68 | 301.00 | 319.70 | 0.00 | - | 170 | 850 | 25.93% |
| RUT241220C01600000 | 2022-01-18 12:33PM EDT | 2024-12-20 | 659.90 | 588.00 | 612.00 | 0.00 | - | - | 1 | 57.06% |
| RUT251219C01600000 | 2022-12-16 1:16PM EDT | 2025-12-19 | 451.00 | 507.50 | 531.50 | 0.00 | - | 3 | 3 | 37.73% |
Ponepor5 de junio de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230605P01600000 | 2023-06-02 12:34PM EDT | 2023-06-05 | 0.03 | 0.00 | 0.25 | -0.19 | -86.36% | 2 | 33 | 69.73% |
| RUTW230607P01600000 | 2023-05-24 10:48AM EDT | 2023-06-07 | 2.72 | 0.00 | 0.30 | 0.00 | - | - | 300 | 50.29% |
| RUTW230609P01600000 | 2023-06-02 12:14PM EDT | 2023-06-09 | 0.20 | 0.05 | 0.25 | -0.30 | -60.00% | 6 | 5,319 | 43.56% |
| RUT230616P01600000 | 2023-06-02 3:58PM EDT | 2023-06-16 | 0.65 | 0.50 | 0.70 | -1.12 | -63.28% | 497 | 6,217 | 33.94% |
| RUTW230623P01600000 | 2023-06-02 3:51PM EDT | 2023-06-23 | 1.20 | 1.00 | 1.25 | -2.13 | -63.96% | 12 | 5,300 | 29.96% |
| RUTW230630P01600000 | 2023-06-02 3:49PM EDT | 2023-06-30 | 2.16 | 1.90 | 2.20 | -3.16 | -59.40% | 260 | 732 | 28.49% |
| RUTW230707P01600000 | 2023-06-02 3:27PM EDT | 2023-07-07 | 3.43 | 2.70 | 3.70 | -3.71 | -51.96% | 20 | 20 | 28.20% |
| RUT230721P01600000 | 2023-06-02 3:32PM EDT | 2023-07-21 | 5.99 | 5.40 | 6.00 | -5.25 | -46.71% | 33 | 2,262 | 26.51% |
| RUTW230731P01600000 | 2023-06-02 4:11PM EDT | 2023-07-31 | 7.97 | 7.30 | 8.50 | -9.93 | -55.47% | 21 | 20 | 26.38% |
| RUT230818P01600000 | 2023-06-02 3:10PM EDT | 2023-08-18 | 12.49 | 11.50 | 12.50 | -10.76 | -46.28% | 11 | 132 | 25.73% |
| RUTW230831P01600000 | 2023-05-25 10:20AM EDT | 2023-08-31 | 32.35 | 14.10 | 15.60 | 0.00 | - | 1 | 8 | 25.48% |
| RUT230915P01600000 | 2023-06-02 3:52PM EDT | 2023-09-15 | 17.76 | 17.30 | 17.80 | -8.44 | -32.21% | 13 | 3,351 | 24.62% |
| RUTW230929P01600000 | 2023-05-08 2:33PM EDT | 2023-09-29 | 44.73 | 20.10 | 21.70 | 0.00 | - | 1 | 56 | 24.76% |
| RUTW231031P01600000 | 2023-05-10 1:27PM EDT | 2023-10-31 | 54.92 | 25.90 | 27.90 | 0.00 | - | - | 4 | 24.11% |
| RUT231215P01600000 | 2023-06-02 4:06PM EDT | 2023-12-15 | 35.46 | 35.40 | 36.10 | -13.04 | -26.89% | 180 | 7,730 | 23.47% |
| RUTW231229P01600000 | 2023-05-08 12:06PM EDT | 2023-12-29 | 64.59 | 36.60 | 39.10 | 0.00 | - | 10 | 30 | 23.46% |
| RUT240315P01600000 | 2023-05-30 11:41AM EDT | 2024-03-15 | 62.44 | 47.40 | 50.00 | 0.00 | - | 82 | 3,345 | 22.40% |
| RUT240621P01600000 | 2023-05-30 11:41AM EDT | 2024-06-21 | 75.71 | 59.70 | 62.70 | 0.00 | - | 1 | 4,518 | 21.58% |
| RUT241220P01600000 | 2023-05-30 11:53AM EDT | 2024-12-20 | 97.16 | 79.30 | 83.90 | 0.00 | - | 55 | 2,566 | 20.72% |
| RUT251219P01600000 | 2023-02-07 2:20PM EDT | 2025-12-19 | 105.00 | 111.50 | 127.50 | 0.00 | - | 1 | 77 | 20.67% |
© 2023 Yahoo. Todos los derechos reservados.