^RUT - Russell 2000
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
En dinero
Golpe:1700.00
Llamadaspor30 de mayo de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230531C01700000 | 2023-05-25 2:00PM EDT | 2023-05-31 | 59.20 | 74.00 | 79.80 | 0.00 | - | 3 | 19 | 48.18% |
| RUTW230602C01700000 | 2023-05-17 3:18PM EDT | 2023-06-02 | 87.32 | 77.00 | 82.40 | 0.00 | - | 1 | 5 | 42.15% |
| RUTW230609C01700000 | 2023-05-24 3:16PM EDT | 2023-06-09 | 82.35 | 83.70 | 88.20 | 0.00 | - | 1 | 4 | 33.41% |
| RUT230616C01700000 | 2023-05-24 1:06PM EDT | 2023-06-16 | 87.80 | 90.10 | 94.00 | 0.00 | - | 1 | 432 | 31.06% |
| RUTW230623C01700000 | 2023-05-25 11:56AM EDT | 2023-06-23 | 77.05 | 94.90 | 99.20 | 0.00 | - | 5 | 6 | 29.85% |
| RUTW230630C01700000 | 2023-05-19 9:54AM EDT | 2023-06-30 | 117.97 | 99.50 | 103.80 | 0.00 | - | 3 | 30 | 29.00% |
| RUTW230707C01700000 | 2023-05-25 11:56AM EDT | 2023-07-07 | 86.64 | 103.70 | 108.00 | 0.00 | - | - | 4 | 28.38% |
| RUT230721C01700000 | 2023-05-24 3:56PM EDT | 2023-07-21 | 113.78 | 112.50 | 116.60 | 0.00 | - | 2 | 22 | 27.96% |
| RUTW230731C01700000 | 2023-05-22 11:20AM EDT | 2023-07-31 | 131.52 | 118.10 | 122.90 | 0.00 | - | 1 | 16 | 28.01% |
| RUT230818C01700000 | 2023-05-24 3:43PM EDT | 2023-08-18 | 130.99 | 128.20 | 132.40 | 0.00 | - | - | 1 | 27.82% |
| RUTW230831C01700000 | 2023-05-24 3:43PM EDT | 2023-08-31 | 138.20 | 132.10 | 142.50 | 0.00 | - | 2 | 8 | 28.84% |
| RUT230915C01700000 | 2023-05-26 1:27PM EDT | 2023-09-15 | 141.17 | 141.50 | 146.00 | +17.27 | +13.94% | 2 | 447 | 27.76% |
| RUT231215C01700000 | 2023-05-26 1:16PM EDT | 2023-12-15 | 180.70 | 178.30 | 185.50 | +10.03 | +5.88% | 3 | 1,390 | 28.47% |
| RUTW231229C01700000 | 2023-05-19 10:25AM EDT | 2023-12-29 | 194.00 | 182.70 | 191.10 | 0.00 | - | 3 | 3 | 28.60% |
| RUT240315C01700000 | 2023-05-03 2:27PM EDT | 2024-03-15 | 209.00 | 206.90 | 218.50 | 0.00 | - | 1 | 1,021 | 29.06% |
| RUTW240328C01700000 | 2023-05-09 12:51PM EDT | 2024-03-28 | 202.37 | 200.50 | 233.30 | 0.00 | - | - | 57 | 30.83% |
| RUT240621C01700000 | 2023-04-20 2:35PM EDT | 2024-06-21 | 258.74 | 226.80 | 244.80 | 0.00 | - | 1 | 1,151 | 28.90% |
| RUT241220C01700000 | 2023-03-23 10:20AM EDT | 2024-12-20 | 276.76 | 290.50 | 314.00 | 0.00 | - | 455 | 1,686 | 32.02% |
| RUT251219C01700000 | 2023-01-26 12:43PM EDT | 2025-12-19 | 446.07 | 458.50 | 482.00 | 0.00 | - | - | 375 | 40.77% |
Ponepor30 de mayo de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230530P01700000 | 2023-05-26 4:12PM EDT | 2023-05-30 | 0.50 | 0.40 | 0.60 | -2.15 | -81.13% | 99 | 40 | 31.76% |
| RUTW230531P01700000 | 2023-05-26 2:40PM EDT | 2023-05-31 | 1.72 | 1.35 | 1.60 | -3.34 | -66.01% | 57 | 273 | 31.75% |
| RUTW230602P01700000 | 2023-05-26 3:49PM EDT | 2023-06-02 | 3.70 | 3.20 | 3.50 | -4.59 | -55.37% | 211 | 299 | 30.16% |
| RUTW230605P01700000 | 2023-05-26 12:36PM EDT | 2023-06-05 | 4.93 | 4.20 | 4.70 | -6.32 | -56.18% | 47 | 28 | 26.08% |
| RUTW230607P01700000 | 2023-05-26 12:33PM EDT | 2023-06-07 | 7.20 | 6.10 | 6.70 | -4.70 | -39.50% | 2 | 13 | 26.28% |
| RUTW230609P01700000 | 2023-05-26 4:14PM EDT | 2023-06-09 | 8.40 | 8.10 | 8.60 | -6.30 | -42.86% | 7 | 5,164 | 26.31% |
| RUT230616P01700000 | 2023-05-26 3:58PM EDT | 2023-06-16 | 13.85 | 13.10 | 13.60 | -7.11 | -33.92% | 29 | 4,376 | 25.27% |
| RUTW230623P01700000 | 2023-05-26 10:27AM EDT | 2023-06-23 | 19.33 | 16.70 | 17.30 | -7.33 | -27.49% | 6 | 5,158 | 24.15% |
| RUTW230630P01700000 | 2023-05-26 12:51PM EDT | 2023-06-30 | 21.45 | 20.40 | 21.00 | -6.92 | -24.39% | 7 | 621 | 23.59% |
| RUTW230707P01700000 | 2023-05-26 3:04PM EDT | 2023-07-07 | 24.56 | 22.70 | 25.00 | +24.56 | - | 3 | 0 | 23.48% |
| RUT230721P01700000 | 2023-05-26 3:44PM EDT | 2023-07-21 | 30.65 | 29.50 | 30.20 | -7.84 | -20.37% | 486 | 2,802 | 22.44% |
| RUTW230731P01700000 | 2023-05-26 4:12PM EDT | 2023-07-31 | 34.50 | 33.10 | 35.10 | -6.80 | -16.46% | 15 | 682 | 22.49% |
| RUT230818P01700000 | 2023-05-26 3:49PM EDT | 2023-08-18 | 41.44 | 40.20 | 41.80 | -11.12 | -21.16% | 1 | 166 | 22.11% |
| RUTW230831P01700000 | 2023-05-23 12:12PM EDT | 2023-08-31 | 39.65 | 43.90 | 47.10 | 0.00 | - | 1 | 58 | 22.16% |
| RUT230915P01700000 | 2023-05-26 3:32PM EDT | 2023-09-15 | 50.82 | 49.10 | 50.50 | -9.18 | -15.30% | 2 | 1,680 | 21.55% |
| RUTW230929P01700000 | 2023-05-26 3:39PM EDT | 2023-09-29 | 55.76 | 53.70 | 55.30 | +4.12 | +7.98% | 1 | 445 | 21.56% |
| RUTW231031P01700000 | 2023-05-01 2:31PM EDT | 2023-10-31 | 68.68 | 61.50 | 63.10 | 0.00 | - | - | 10 | 21.04% |
| RUT231215P01700000 | 2023-05-26 3:22PM EDT | 2023-12-15 | 74.51 | 72.30 | 73.90 | -8.99 | -10.77% | 1 | 4,614 | 20.74% |
| RUTW231229P01700000 | 2023-05-16 10:18AM EDT | 2023-12-29 | 91.31 | 74.00 | 77.00 | 0.00 | - | 1 | 29 | 20.66% |
| RUT240315P01700000 | 2023-05-26 3:27PM EDT | 2024-03-15 | 89.44 | 85.60 | 90.30 | -18.86 | -17.41% | 1 | 363 | 19.95% |
| RUTW240328P01700000 | 2023-05-23 11:20AM EDT | 2024-03-28 | 83.23 | 85.40 | 95.30 | 0.00 | - | 10 | 22 | 20.34% |
| RUT240621P01700000 | 2023-05-26 3:09PM EDT | 2024-06-21 | 102.76 | 98.20 | 105.50 | -19.74 | -16.11% | 1 | 2,249 | 19.45% |
| RUT241220P01700000 | 2023-04-06 12:54PM EDT | 2024-12-20 | 147.32 | 131.00 | 146.50 | 0.00 | - | 130 | 6,596 | 20.91% |
| RUT251219P01700000 | 2023-05-12 1:02PM EDT | 2025-12-19 | 179.74 | 148.50 | 164.50 | 0.00 | - | 250 | 2,175 | 18.01% |
© 2023 Yahoo. Todos los derechos reservados.