^RUT - Russell 2000

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Golpe:1750.00
Llamadaspor5 de junio de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW230605C017500002023-06-02 1:25PM EDT2023-06-0572.1580.3085.20+55.75+339.94%334552.81%
RUTW230609C017500002023-06-02 10:16AM EDT2023-06-0953.2583.1087.50+18.86+54.84%174734.98%
RUT230616C017500002023-06-02 2:09PM EDT2023-06-1689.0189.0090.90+45.91+106.52%1046,96027.66%
RUTW230623C017500002023-06-02 3:08PM EDT2023-06-2391.1193.4097.30+41.47+83.54%196327.49%
RUTW230630C017500002023-06-02 3:36PM EDT2023-06-3098.1598.10101.80+43.68+80.19%229726.55%
RUTW230707C017500002023-05-30 2:20PM EDT2023-07-0758.79102.10105.800.00-202725.85%
RUT230721C017500002023-06-02 3:42PM EDT2023-07-21112.23111.10114.40+42.60+61.18%5334025.58%
RUTW230731C017500002023-06-02 3:20PM EDT2023-07-31115.75116.90120.70+40.22+53.25%7825.73%
RUT230818C017500002023-05-24 3:03PM EDT2023-08-1890.93126.90130.300.00--425.69%
RUTW230831C017500002023-06-01 12:23PM EDT2023-08-3193.60134.00137.700.00-1925.99%
RUT230915C017500002023-06-02 3:05PM EDT2023-09-15137.93141.00143.00+33.35+31.89%112,95025.52%
RUTW230929C017500002023-06-02 3:33PM EDT2023-09-29147.30147.00151.00+35.21+31.41%5526.03%
RUTW231031C017500002023-06-02 1:30PM EDT2023-10-31157.04161.50165.80+30.51+24.11%2326.47%
RUT231215C017500002023-06-02 2:55PM EDT2023-12-15175.49179.70185.00+33.64+23.72%1181227.02%
RUTW231229C017500002023-05-01 10:37AM EDT2023-12-29162.98126.40129.100.00-141815.24%
RUT240315C017500002023-05-08 3:09PM EDT2024-03-15171.51209.80218.500.00-10026727.75%
RUTW240328C017500002023-05-09 10:40AM EDT2024-03-28171.95213.50223.400.00--227.92%
RUT240621C017500002023-05-23 12:30PM EDT2024-06-21229.75231.00254.500.00-851,07128.98%
RUT241220C017500002023-03-24 10:05AM EDT2024-12-20222.44260.00284.000.00-110327.26%
RUT251219C017500002023-04-27 3:35PM EDT2025-12-19315.00311.00335.000.00--5025.85%
Ponepor5 de junio de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW230605P017500002023-06-02 4:11PM EDT2023-06-050.100.000.45-5.00-98.04%2934431.89%
RUTW230607P017500002023-06-02 3:15PM EDT2023-06-070.720.200.95-18.08-96.17%482125.84%
RUTW230609P017500002023-06-02 4:09PM EDT2023-06-091.361.101.75-11.40-89.34%14738424.05%
RUTW230612P017500002023-06-02 1:24PM EDT2023-06-123.151.602.70-10.47-76.87%102221.86%
RUT230616P017500002023-06-02 4:02PM EDT2023-06-165.385.005.40-14.70-73.21%4628,39222.25%
RUTW230623P017500002023-06-02 3:49PM EDT2023-06-239.458.309.70-15.76-62.51%9750022.05%
RUTW230630P017500002023-06-02 3:56PM EDT2023-06-3012.9312.4012.90-15.13-53.92%3201,23221.30%
RUTW230707P017500002023-06-02 2:15PM EDT2023-07-0717.6914.9016.40-14.27-44.65%2718721.09%
RUT230721P017500002023-06-02 4:01PM EDT2023-07-2121.7121.2021.70-18.32-45.77%1,4153,24820.29%
RUTW230731P017500002023-06-02 4:11PM EDT2023-07-3125.5224.7026.60-18.81-42.43%1139820.50%
RUT230818P017500002023-06-02 1:50PM EDT2023-08-1834.3732.0032.90-17.61-33.88%1053320.13%
RUTW230831P017500002023-06-02 4:09PM EDT2023-08-3136.9336.0037.90-31.28-45.86%520020.19%
RUT230915P017500002023-06-02 3:55PM EDT2023-09-1541.0840.7041.50-18.46-31.00%134,78019.72%
RUTW230929P017500002023-06-01 2:59PM EDT2023-09-2964.2645.3046.300.00-39242219.81%
RUTW231031P017500002023-06-02 2:19PM EDT2023-10-3156.8452.9055.20-19.99-26.02%1719.66%
RUT231215P017500002023-06-02 3:58PM EDT2023-12-1565.3064.9065.90-19.70-23.18%2203,61119.42%
RUTW231229P017500002023-06-02 3:39PM EDT2023-12-2967.9566.3069.80-19.29-22.11%46419.52%
RUT240315P017500002023-06-01 3:34PM EDT2024-03-15101.0379.5082.700.00-20042718.82%
RUTW240328P017500002023-06-02 2:10PM EDT2024-03-2886.1180.3087.00-14.76-14.63%11219.10%
RUT240621P017500002023-05-25 1:37PM EDT2024-06-21124.1093.7097.400.00-11,50518.33%
RUT241220P017500002023-05-05 1:04PM EDT2024-12-20159.30116.00121.500.00-21,75917.89%
RUT251219P017500002023-04-27 3:35PM EDT2025-12-19197.00164.00180.000.00-5035019.22%