U.S. markets closed
F S&P 500
4,562.00 +2.75 (+0.06%) F Dow Jones
35,585.00 +97.00 (+0.27%) F Nasdaq
16,047.25 +23.50 (+0.15%) E-mini Russell 2000 Index Futur
1,805.50 -0.30 (-0.02%) Petróleo
77.83 -0.03 (-0.04%) Oro
2,064.00 -3.10 (-0.15%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:30PM EST
Golpe:1670.00
Llamadaspor30 de noviembre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW231130C01670000 | 2023-11-17 11:36AM EST | 2023-11-30 | 125.77 | 132.60 | 138.50 | 0.00 | - | 6 | 5 | 89.97% |
| RUTW231201C01670000 | 2023-11-22 1:49PM EST | 2023-12-01 | 126.87 | 134.30 | 137.30 | 0.00 | - | 6 | 12 | 65.42% |
| RUTW231208C01670000 | 2023-11-27 1:26PM EST | 2023-12-08 | 134.25 | 136.30 | 139.30 | 0.00 | - | 14 | 9 | 39.42% |
| RUT231215C01670000 | 2023-11-28 12:38PM EST | 2023-12-15 | 132.70 | 138.60 | 141.20 | 0.00 | - | 1 | 1,365 | 32.23% |
| RUTW231229C01670000 | 2023-11-21 2:30PM EST | 2023-12-29 | 133.10 | 144.20 | 147.00 | 0.00 | - | 1 | 35 | 28.53% |
| RUT240119C01670000 | 2023-11-28 3:04PM EST | 2024-01-19 | 146.07 | 153.50 | 156.30 | 0.00 | - | 139 | 173 | 27.03% |
| RUT240315C01670000 | 2023-11-10 10:54AM EST | 2024-03-15 | 95.70 | 176.60 | 179.10 | 0.00 | - | 1 | 43 | 26.15% |
| RUTW240328C01670000 | 2023-09-15 9:58AM EST | 2024-03-28 | 246.20 | 139.60 | 144.50 | 0.00 | - | - | 7 | 13.24% |
Ponepor30 de noviembre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW231130P01670000 | 2023-11-29 9:31AM EST | 2023-11-30 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 6 | 399 | 54.30% |
| RUTW231201P01670000 | 2023-11-27 9:52AM EST | 2023-12-01 | 0.27 | 0.00 | 0.15 | 0.00 | - | 22 | 85 | 43.36% |
| RUTW231204P01670000 | 2023-11-22 9:59AM EST | 2023-12-04 | 1.06 | 0.05 | 0.25 | 0.00 | - | - | 13 | 29.25% |
| RUTW231208P01670000 | 2023-11-29 3:01PM EST | 2023-12-08 | 0.73 | 0.65 | 0.90 | -0.22 | -23.16% | 25 | 755 | 26.49% |
| RUT231215P01670000 | 2023-11-29 3:47PM EST | 2023-12-15 | 2.22 | 2.00 | 2.20 | -0.31 | -12.25% | 5 | 4,151 | 23.63% |
| RUTW231222P01670000 | 2023-11-29 3:07PM EST | 2023-12-22 | 3.36 | 3.40 | 3.90 | -0.61 | -15.37% | 246 | 142 | 22.53% |
| RUTW231229P01670000 | 2023-11-29 3:13PM EST | 2023-12-29 | 4.60 | 4.80 | 5.30 | -1.00 | -17.86% | 12 | 182 | 21.39% |
| RUTW240105P01670000 | 2023-11-29 3:36PM EST | 2024-01-05 | 6.62 | 6.30 | 6.90 | +0.22 | +3.44% | 10 | 12 | 20.77% |
| RUT240119P01670000 | 2023-11-29 10:07AM EST | 2024-01-19 | 8.15 | 9.50 | 10.00 | -2.74 | -25.16% | 10 | 310 | 19.88% |
| RUTW240131P01670000 | 2023-11-29 9:58AM EST | 2024-01-31 | 13.24 | 12.50 | 13.70 | -0.98 | -6.89% | 16 | 308 | 19.97% |
| RUT240315P01670000 | 2023-11-28 9:40AM EST | 2024-03-15 | 26.00 | 22.70 | 23.50 | 0.00 | - | 20 | 16 | 19.03% |
| RUTW240328P01670000 | 2023-10-30 12:47PM EST | 2024-03-28 | 88.40 | 25.60 | 26.90 | 0.00 | - | 5 | 4 | 19.08% |
| RUTW240430P01670000 | 2023-11-16 9:57AM EST | 2024-04-30 | 39.19 | 30.50 | 34.40 | 0.00 | - | - | 25 | 18.99% |
| RUT240920P01670000 | 2023-10-25 11:15AM EST | 2024-09-20 | 112.40 | 55.60 | 56.90 | 0.00 | - | - | 0 | 17.86% |
© 2023 Yahoo. Todos los derechos reservados.