Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 04:30PM EDT. Mercado abierto.
Golpe:1750.00
Llamadaspor5 de julio de 2022
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220705C01750000 | 2022-07-01 4:00PM EDT | 2022-07-05 | 5.00 | 0.00 | 0.00 | 0.00 | - | 81 | 75 | 6.25% |
| RUTW220706C01750000 | 2022-07-01 3:57PM EDT | 2022-07-06 | 8.85 | 0.00 | 0.00 | 0.00 | - | 4 | 46 | 3.13% |
| RUTW220708C01750000 | 2022-07-01 4:14PM EDT | 2022-07-08 | 14.50 | 0.00 | 0.00 | 0.00 | - | 62 | 74 | 3.13% |
| RUTW220711C01750000 | 2022-07-01 3:30PM EDT | 2022-07-11 | 16.89 | 0.00 | 0.00 | 0.00 | - | 25 | 23 | 1.56% |
| RUTW220713C01750000 | 2022-07-01 4:14PM EDT | 2022-07-13 | 23.50 | 0.00 | 0.00 | 0.00 | - | 11 | 10 | 1.56% |
| RUT220715C01750000 | 2022-07-01 3:34PM EDT | 2022-07-15 | 26.15 | 0.00 | 0.00 | 0.00 | - | 21 | 1,032 | 1.56% |
| RUTW220718C01750000 | 2022-07-01 2:42PM EDT | 2022-07-18 | 27.32 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 1.56% |
| RUTW220722C01750000 | 2022-07-01 12:08PM EDT | 2022-07-22 | 25.75 | 0.00 | 0.00 | 0.00 | - | 5 | 41 | 1.56% |
| RUTW220729C01750000 | 2022-07-01 3:22PM EDT | 2022-07-29 | 43.23 | 0.00 | 0.00 | 0.00 | - | 25 | 75 | 0.78% |
| RUTW220805C01750000 | 2022-07-01 10:09AM EDT | 2022-08-05 | 47.72 | 0.00 | 0.00 | 0.00 | - | 20 | 34 | 0.78% |
| RUTW220812C01750000 | 2022-07-01 10:09AM EDT | 2022-08-12 | 53.38 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.78% |
| RUT220819C01750000 | 2022-07-01 3:23PM EDT | 2022-08-19 | 60.46 | 0.00 | 0.00 | 0.00 | - | 28 | 400 | 0.78% |
| RUTW220831C01750000 | 2022-06-28 3:48PM EDT | 2022-08-31 | 80.92 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.78% |
| RUT220916C01750000 | 2022-07-01 1:24PM EDT | 2022-09-16 | 69.42 | 0.00 | 0.00 | 0.00 | - | 5 | 980 | 0.78% |
| RUTW220930C01750000 | 2022-06-30 3:55PM EDT | 2022-09-30 | 76.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.78% |
| RUT221216C01750000 | 2022-07-01 9:51AM EDT | 2022-12-16 | 120.70 | 0.00 | 0.00 | 0.00 | - | 35 | 852 | 0.39% |
| RUTW221230C01750000 | 2022-05-23 12:06PM EDT | 2022-12-30 | 185.78 | 113.20 | 115.90 | 0.00 | - | 2 | 1 | 26.11% |
| RUT230317C01750000 | 2022-06-15 4:12PM EDT | 2023-03-17 | 163.58 | 0.00 | 0.00 | 0.00 | - | - | 425 | 0.39% |
| RUT230616C01750000 | 2022-06-29 3:27PM EDT | 2023-06-16 | 176.26 | 0.00 | 0.00 | 0.00 | - | 1,000 | 1,000 | 0.39% |
| RUT231215C01750000 | 2022-05-12 11:43AM EDT | 2023-12-15 | 232.57 | 270.50 | 294.50 | 0.00 | - | 100 | 100 | 36.87% |
| RUT241220C01750000 | 2022-06-24 3:53PM EDT | 2024-12-20 | 314.02 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.20% |
Ponepor5 de julio de 2022
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220705P01750000 | 2022-07-01 3:21PM EDT | 2022-07-05 | 32.49 | 0.00 | 0.00 | 0.00 | - | 7 | 15 | 0.00% |
| RUTW220706P01750000 | 2022-06-28 3:09PM EDT | 2022-07-06 | 35.45 | 0.00 | 0.00 | 0.00 | - | 27 | 24 | 0.00% |
| RUTW220708P01750000 | 2022-07-01 3:07PM EDT | 2022-07-08 | 40.44 | 0.00 | 0.00 | 0.00 | - | 10 | 86 | 0.00% |
| RUTW220711P01750000 | 2022-07-01 3:59PM EDT | 2022-07-11 | 41.50 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 0.00% |
| RUTW220713P01750000 | 2022-07-01 3:57PM EDT | 2022-07-13 | 47.70 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| RUT220715P01750000 | 2022-07-01 3:58PM EDT | 2022-07-15 | 50.43 | 0.00 | 0.00 | 0.00 | - | 17 | 1,720 | 0.00% |
| RUTW220722P01750000 | 2022-07-01 2:25PM EDT | 2022-07-22 | 63.25 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| RUTW220729P01750000 | 2022-07-01 3:45PM EDT | 2022-07-29 | 67.92 | 0.00 | 0.00 | 0.00 | - | 3 | 285 | 0.00% |
| RUTW220805P01750000 | 2022-06-28 2:06PM EDT | 2022-08-05 | 70.50 | 0.00 | 0.00 | 0.00 | - | 9 | 22 | 0.00% |
| RUT220819P01750000 | 2022-07-01 3:46PM EDT | 2022-08-19 | 84.38 | 0.00 | 0.00 | 0.00 | - | 44 | 400 | 0.00% |
| RUTW220831P01750000 | 2022-07-01 3:42PM EDT | 2022-08-31 | 93.65 | 0.00 | 0.00 | 0.00 | - | 5 | 93 | 0.00% |
| RUT220916P01750000 | 2022-07-01 3:43PM EDT | 2022-09-16 | 102.31 | 0.00 | 0.00 | 0.00 | - | 2 | 1,313 | 0.00% |
| RUTW220930P01750000 | 2022-06-30 1:40PM EDT | 2022-09-30 | 116.80 | 0.00 | 0.00 | 0.00 | - | 15 | 26 | 0.00% |
| RUTW221031P01750000 | 2022-05-13 3:15PM EDT | 2022-10-31 | 121.07 | 101.20 | 112.20 | 0.00 | - | 10 | 10 | 25.45% |
| RUTW221130P01750000 | 2022-07-01 1:18PM EDT | 2022-11-30 | 146.59 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| RUT221216P01750000 | 2022-07-01 10:36AM EDT | 2022-12-16 | 156.60 | 0.00 | 0.00 | 0.00 | - | 62 | 2,915 | 0.00% |
| RUTW221230P01750000 | 2022-07-01 1:18PM EDT | 2022-12-30 | 155.24 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| RUT230317P01750000 | 2022-06-28 2:39PM EDT | 2023-03-17 | 157.75 | 0.00 | 0.00 | 0.00 | - | 1 | 3,389 | 0.00% |
| RUT230616P01750000 | 2022-06-29 11:28AM EDT | 2023-06-16 | 183.75 | 0.00 | 0.00 | 0.00 | - | 75 | 754 | 0.00% |
| RUT231215P01750000 | 2022-06-22 10:08AM EDT | 2023-12-15 | 218.50 | 0.00 | 0.00 | 0.00 | - | 10 | 295 | 0.00% |
| RUT241220P01750000 | 2022-04-26 10:52AM EDT | 2024-12-20 | 195.29 | 200.10 | 224.10 | 0.00 | - | 50 | 232 | 19.64% |
© 2022 Yahoo. Todos los derechos reservados.
