^RUT - Russell 2000
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
En dinero
Golpe:1650.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230609C01650000 | 2023-06-02 3:34PM EDT | 2023-06-09 | 181.00 | 181.60 | 186.20 | +42.97 | +31.13% | 1 | 11 | 52.14% |
| RUT230616C01650000 | 2023-06-02 12:51PM EDT | 2023-06-16 | 184.01 | 183.40 | 187.70 | +85.12 | +86.08% | 2 | 32 | 43.21% |
| RUTW230630C01650000 | 2023-06-02 3:37PM EDT | 2023-06-30 | 188.76 | 188.30 | 192.60 | +51.28 | +37.30% | 1 | 7 | 35.17% |
| RUT230721C01650000 | 2023-06-01 1:36PM EDT | 2023-07-21 | 145.19 | 197.50 | 201.50 | 0.00 | - | 5 | 182 | 32.13% |
| RUTW230731C01650000 | 2023-05-02 12:00PM EDT | 2023-07-31 | 130.76 | 151.40 | 155.50 | 0.00 | - | 1 | 1 | 0.00% |
| RUT230818C01650000 | 2023-05-31 12:15PM EDT | 2023-08-18 | 138.23 | 209.70 | 213.60 | 0.00 | - | 2 | 2 | 30.85% |
| RUT230915C01650000 | 2023-06-02 3:05PM EDT | 2023-09-15 | 218.12 | 220.80 | 224.90 | +66.81 | +44.15% | 18 | 12 | 30.26% |
| RUTW230929C01650000 | 2023-05-09 1:19PM EDT | 2023-09-29 | 177.00 | 226.20 | 230.70 | 0.00 | - | - | 2 | 30.20% |
| RUT231215C01650000 | 2023-06-02 4:06PM EDT | 2023-12-15 | 258.43 | 254.90 | 260.90 | +51.87 | +25.11% | 196 | 323 | 30.39% |
| RUTW231229C01650000 | 2023-06-02 9:58AM EDT | 2023-12-29 | 227.40 | 258.80 | 265.90 | -17.56 | -7.17% | 6 | 18 | 30.42% |
| RUT241220C01650000 | 2022-12-16 1:42PM EDT | 2024-12-20 | 358.63 | 421.00 | 445.00 | 0.00 | - | 1 | 68 | 40.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230605P01650000 | 2023-06-02 10:36AM EDT | 2023-06-05 | 0.05 | 0.00 | 0.30 | -0.44 | -89.80% | 10 | 86 | 56.45% |
| RUTW230607P01650000 | 2023-06-02 2:06PM EDT | 2023-06-07 | 0.13 | 0.00 | 0.35 | -0.44 | -77.19% | 1 | 10 | 44.34% |
| RUTW230609P01650000 | 2023-06-02 10:51AM EDT | 2023-06-09 | 0.42 | 0.00 | 0.50 | -0.73 | -63.48% | 66 | 313 | 38.04% |
| RUT230616P01650000 | 2023-06-02 4:13PM EDT | 2023-06-16 | 0.96 | 0.90 | 1.05 | -2.74 | -74.05% | 166 | 7,426 | 29.00% |
| RUTW230623P01650000 | 2023-06-02 3:49PM EDT | 2023-06-23 | 2.20 | 1.60 | 2.50 | -3.64 | -62.33% | 9 | 117 | 27.50% |
| RUTW230630P01650000 | 2023-06-02 3:57PM EDT | 2023-06-30 | 3.65 | 3.40 | 3.80 | -5.31 | -59.26% | 121 | 538 | 25.93% |
| RUTW230707P01650000 | 2023-06-01 3:25PM EDT | 2023-07-07 | 5.61 | 4.70 | 5.80 | -5.78 | -50.75% | 3 | 18 | 25.63% |
| RUT230721P01650000 | 2023-06-02 3:48PM EDT | 2023-07-21 | 9.14 | 8.60 | 9.00 | -7.36 | -44.61% | 194 | 2,580 | 24.35% |
| RUTW230731P01650000 | 2023-06-02 3:21PM EDT | 2023-07-31 | 12.26 | 11.00 | 12.40 | -11.43 | -48.25% | 3 | 40 | 24.46% |
| RUT230818P01650000 | 2023-05-31 2:14PM EDT | 2023-08-18 | 32.46 | 15.90 | 17.20 | 0.00 | - | 2 | 46 | 23.90% |
| RUTW230831P01650000 | 2023-06-02 3:07PM EDT | 2023-08-31 | 20.52 | 19.30 | 20.80 | -15.84 | -43.56% | 25 | 15 | 23.69% |
| RUT230915P01650000 | 2023-06-02 11:02AM EDT | 2023-09-15 | 26.70 | 23.00 | 23.60 | -7.32 | -21.52% | 11 | 3,748 | 23.02% |
| RUTW230929P01650000 | 2023-06-02 2:04PM EDT | 2023-09-29 | 28.20 | 26.60 | 27.40 | -21.30 | -43.03% | 379 | 962 | 22.97% |
| RUTW231031P01650000 | 2023-06-02 2:19PM EDT | 2023-10-31 | 35.67 | 33.10 | 34.90 | -19.84 | -35.74% | 1 | 15 | 22.62% |
| RUT231215P01650000 | 2023-06-02 4:14PM EDT | 2023-12-15 | 44.10 | 43.30 | 44.20 | -16.90 | -27.70% | 129 | 3,534 | 22.16% |
| RUTW231229P01650000 | 2023-05-25 10:35AM EDT | 2023-12-29 | 71.68 | 44.70 | 47.50 | 0.00 | - | 2 | 52 | 22.18% |
| RUT240315P01650000 | 2023-05-31 12:07PM EDT | 2024-03-15 | 82.64 | 56.40 | 59.20 | 0.00 | - | 140 | 466 | 21.23% |
| RUT240621P01650000 | 2023-06-01 1:35PM EDT | 2024-06-21 | 85.90 | 69.50 | 72.80 | 0.00 | - | 7 | 1,626 | 20.53% |
| RUT241220P01650000 | 2023-05-15 2:08PM EDT | 2024-12-20 | 120.12 | 90.10 | 95.00 | 0.00 | - | 20 | 1,514 | 19.79% |
© 2023 Yahoo. Todos los derechos reservados.