U.S. markets closed
F S&P 500
4,572.75 -4.00 (-0.09%) F Dow Jones
36,024.00 +14.00 (+0.04%) F Nasdaq
15,952.00 -33.50 (-0.21%) E-mini Russell 2000 Index Futur
1,813.60 +1.40 (+0.08%) Petróleo
75.84 -0.12 (-0.16%) Oro
2,058.50 +1.30 (+0.06%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:30PM EST
Golpe:1600.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW231201C01600000 | 2023-11-27 9:38AM EST | 2023-12-01 | 192.00 | 207.10 | 210.30 | 0.00 | - | 2 | 2 | 124.56% |
| RUT231215C01600000 | 2023-11-29 11:30AM EST | 2023-12-15 | 210.92 | 210.20 | 212.70 | +0.92 | +0.44% | 1 | 1,241 | 39.45% |
| RUTW231222C01600000 | 2023-11-15 3:32PM EST | 2023-12-22 | 215.69 | 212.30 | 215.10 | 0.00 | - | 3 | 3 | 36.66% |
| RUTW231229C01600000 | 2023-11-29 9:41AM EST | 2023-12-29 | 229.43 | 213.80 | 216.70 | 0.00 | - | 1 | 59 | 33.94% |
| RUT240119C01600000 | 2023-11-17 3:53PM EST | 2024-01-19 | 216.90 | 220.60 | 223.70 | 0.00 | - | 1 | 185 | 31.33% |
| RUTW240131C01600000 | 2023-10-25 11:58AM EST | 2024-01-31 | 118.63 | 217.20 | 237.20 | 0.00 | - | - | 2 | 35.65% |
| RUT240315C01600000 | 2023-11-30 10:38AM EST | 2024-03-15 | 243.67 | 238.10 | 241.70 | +15.57 | +6.83% | 2 | 458 | 28.97% |
| RUTW240328C01600000 | 2023-11-06 9:38AM EST | 2024-03-28 | 206.50 | 241.10 | 247.20 | 0.00 | - | 1 | 2 | 29.24% |
| RUT240621C01600000 | 2023-11-30 10:38AM EST | 2024-06-21 | 274.67 | 268.60 | 273.50 | +14.79 | +5.69% | 2 | 1,130 | 28.75% |
| RUTW240628C01600000 | 2023-10-04 9:23AM EST | 2024-06-28 | 223.38 | 241.10 | 245.50 | 0.00 | - | 2 | 12 | 21.52% |
| RUT241220C01600000 | 2022-01-18 11:33AM EST | 2024-12-20 | 659.90 | 588.00 | 612.00 | 0.00 | - | - | 1 | 71.50% |
| RUT250620C01600000 | 2023-09-27 10:37AM EST | 2025-06-20 | 368.50 | 238.00 | 262.00 | 0.00 | - | 23 | 23 | 15.58% |
| RUT251219C01600000 | 2023-11-03 12:47PM EST | 2025-12-19 | 367.27 | 394.70 | 404.50 | 0.00 | - | 2 | 5 | 29.79% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW231201P01600000 | 2023-11-27 1:13PM EST | 2023-12-01 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 652 | 77.73% |
| RUTW231208P01600000 | 2023-11-29 10:29AM EST | 2023-12-08 | 0.30 | 0.15 | 0.35 | 0.00 | - | 3 | 40 | 36.30% |
| RUTW231211P01600000 | 2023-11-24 11:41AM EST | 2023-12-11 | 0.60 | 0.25 | 0.45 | 0.00 | - | 5 | 5 | 32.01% |
| RUT231215P01600000 | 2023-11-30 4:00PM EST | 2023-12-15 | 0.90 | 0.85 | 0.95 | -0.05 | -5.26% | 755 | 9,846 | 30.62% |
| RUTW231222P01600000 | 2023-11-29 12:49PM EST | 2023-12-22 | 1.40 | 1.35 | 1.65 | 0.00 | - | 2 | 134 | 27.77% |
| RUTW231229P01600000 | 2023-11-30 4:13PM EST | 2023-12-29 | 2.00 | 1.90 | 2.25 | -0.24 | -10.71% | 49 | 1,013 | 25.63% |
| RUTW240105P01600000 | 2023-11-29 9:48AM EST | 2024-01-05 | 2.72 | 2.70 | 3.10 | 0.00 | - | 1 | 77 | 24.55% |
| RUT240119P01600000 | 2023-11-29 3:18PM EST | 2024-01-19 | 4.75 | 4.50 | 4.80 | 0.00 | - | 21 | 2,278 | 22.97% |
| RUTW240131P01600000 | 2023-11-29 10:14AM EST | 2024-01-31 | 6.51 | 6.30 | 7.00 | 0.00 | - | 2 | 64 | 22.66% |
| RUT240216P01600000 | 2023-11-30 11:36AM EST | 2024-02-16 | 9.40 | 9.00 | 9.50 | +0.50 | +5.62% | 1 | 316 | 21.97% |
| RUTW240229P01600000 | 2023-11-28 3:03PM EST | 2024-02-29 | 12.40 | 10.70 | 11.80 | 0.00 | - | 3 | 348 | 21.69% |
| RUT240315P01600000 | 2023-11-30 11:55AM EST | 2024-03-15 | 14.34 | 13.40 | 13.80 | +1.04 | +7.82% | 541 | 7,328 | 21.10% |
| RUTW240328P01600000 | 2023-11-28 4:10PM EST | 2024-03-28 | 17.44 | 15.20 | 16.80 | 0.00 | - | 7 | 42 | 21.26% |
| RUT240621P01600000 | 2023-11-29 1:31PM EST | 2024-06-21 | 28.31 | 28.80 | 29.60 | 0.00 | - | 4 | 5,292 | 20.06% |
| RUTW240628P01600000 | 2023-10-04 9:23AM EST | 2024-06-28 | 66.50 | 44.90 | 46.40 | 0.00 | - | - | 12 | 24.02% |
| RUT240920P01600000 | 2023-11-15 11:28AM EST | 2024-09-20 | 43.33 | 41.60 | 42.70 | 0.00 | - | 1 | 99 | 19.55% |
| RUT241220P01600000 | 2023-11-30 3:07PM EST | 2024-12-20 | 56.16 | 55.30 | 56.70 | +2.06 | +3.81% | 230 | 5,513 | 19.59% |
| RUT250620P01600000 | 2023-10-27 2:26PM EST | 2025-06-20 | 122.70 | 71.60 | 74.90 | 0.00 | - | 300 | 814 | 18.69% |
| RUT251219P01600000 | 2023-11-22 11:10AM EST | 2025-12-19 | 91.70 | 92.20 | 94.60 | 0.00 | - | 2 | 1,008 | 18.57% |
© 2023 Yahoo. Todos los derechos reservados.