^RUT - Russell 2000
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
En dinero
Golpe:1750.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230605C01750000 | 2023-06-02 1:25PM EDT | 2023-06-05 | 72.15 | 80.30 | 85.20 | +55.75 | +339.94% | 33 | 45 | 52.81% |
| RUTW230609C01750000 | 2023-06-02 10:16AM EDT | 2023-06-09 | 53.25 | 83.10 | 87.50 | +18.86 | +54.84% | 17 | 47 | 34.98% |
| RUT230616C01750000 | 2023-06-02 2:09PM EDT | 2023-06-16 | 89.01 | 89.00 | 90.90 | +45.91 | +106.52% | 104 | 6,960 | 27.66% |
| RUTW230623C01750000 | 2023-06-02 3:08PM EDT | 2023-06-23 | 91.11 | 93.40 | 97.30 | +41.47 | +83.54% | 19 | 63 | 27.49% |
| RUTW230630C01750000 | 2023-06-02 3:36PM EDT | 2023-06-30 | 98.15 | 98.10 | 101.80 | +43.68 | +80.19% | 22 | 97 | 26.55% |
| RUTW230707C01750000 | 2023-05-30 2:20PM EDT | 2023-07-07 | 58.79 | 102.10 | 105.80 | 0.00 | - | 20 | 27 | 25.85% |
| RUT230721C01750000 | 2023-06-02 3:42PM EDT | 2023-07-21 | 112.23 | 111.10 | 114.40 | +42.60 | +61.18% | 53 | 340 | 25.58% |
| RUTW230731C01750000 | 2023-06-02 3:20PM EDT | 2023-07-31 | 115.75 | 116.90 | 120.70 | +40.22 | +53.25% | 7 | 8 | 25.73% |
| RUT230818C01750000 | 2023-05-24 3:03PM EDT | 2023-08-18 | 90.93 | 126.90 | 130.30 | 0.00 | - | - | 4 | 25.69% |
| RUTW230831C01750000 | 2023-06-01 12:23PM EDT | 2023-08-31 | 93.60 | 134.00 | 137.70 | 0.00 | - | 1 | 9 | 25.99% |
| RUT230915C01750000 | 2023-06-02 3:05PM EDT | 2023-09-15 | 137.93 | 141.00 | 143.00 | +33.35 | +31.89% | 11 | 2,950 | 25.52% |
| RUTW230929C01750000 | 2023-06-02 3:33PM EDT | 2023-09-29 | 147.30 | 147.00 | 151.00 | +35.21 | +31.41% | 5 | 5 | 26.03% |
| RUTW231031C01750000 | 2023-06-02 1:30PM EDT | 2023-10-31 | 157.04 | 161.50 | 165.80 | +30.51 | +24.11% | 2 | 3 | 26.47% |
| RUT231215C01750000 | 2023-06-02 2:55PM EDT | 2023-12-15 | 175.49 | 179.70 | 185.00 | +33.64 | +23.72% | 11 | 812 | 27.02% |
| RUTW231229C01750000 | 2023-05-01 10:37AM EDT | 2023-12-29 | 162.98 | 126.40 | 129.10 | 0.00 | - | 14 | 18 | 15.24% |
| RUT240315C01750000 | 2023-05-08 3:09PM EDT | 2024-03-15 | 171.51 | 209.80 | 218.50 | 0.00 | - | 100 | 267 | 27.75% |
| RUTW240328C01750000 | 2023-05-09 10:40AM EDT | 2024-03-28 | 171.95 | 213.50 | 223.40 | 0.00 | - | - | 2 | 27.92% |
| RUT240621C01750000 | 2023-05-23 12:30PM EDT | 2024-06-21 | 229.75 | 231.00 | 254.50 | 0.00 | - | 85 | 1,071 | 28.98% |
| RUT241220C01750000 | 2023-03-24 10:05AM EDT | 2024-12-20 | 222.44 | 260.00 | 284.00 | 0.00 | - | 1 | 103 | 27.26% |
| RUT251219C01750000 | 2023-04-27 3:35PM EDT | 2025-12-19 | 315.00 | 311.00 | 335.00 | 0.00 | - | - | 50 | 25.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230605P01750000 | 2023-06-02 4:11PM EDT | 2023-06-05 | 0.10 | 0.00 | 0.45 | -5.00 | -98.04% | 293 | 44 | 31.89% |
| RUTW230607P01750000 | 2023-06-02 3:15PM EDT | 2023-06-07 | 0.72 | 0.20 | 0.95 | -18.08 | -96.17% | 48 | 21 | 25.84% |
| RUTW230609P01750000 | 2023-06-02 4:09PM EDT | 2023-06-09 | 1.36 | 1.10 | 1.75 | -11.40 | -89.34% | 147 | 384 | 24.05% |
| RUTW230612P01750000 | 2023-06-02 1:24PM EDT | 2023-06-12 | 3.15 | 1.60 | 2.70 | -10.47 | -76.87% | 10 | 22 | 21.86% |
| RUT230616P01750000 | 2023-06-02 4:02PM EDT | 2023-06-16 | 5.38 | 5.00 | 5.40 | -14.70 | -73.21% | 462 | 8,392 | 22.25% |
| RUTW230623P01750000 | 2023-06-02 3:49PM EDT | 2023-06-23 | 9.45 | 8.30 | 9.70 | -15.76 | -62.51% | 97 | 500 | 22.05% |
| RUTW230630P01750000 | 2023-06-02 3:56PM EDT | 2023-06-30 | 12.93 | 12.40 | 12.90 | -15.13 | -53.92% | 320 | 1,232 | 21.30% |
| RUTW230707P01750000 | 2023-06-02 2:15PM EDT | 2023-07-07 | 17.69 | 14.90 | 16.40 | -14.27 | -44.65% | 27 | 187 | 21.09% |
| RUT230721P01750000 | 2023-06-02 4:01PM EDT | 2023-07-21 | 21.71 | 21.20 | 21.70 | -18.32 | -45.77% | 1,415 | 3,248 | 20.29% |
| RUTW230731P01750000 | 2023-06-02 4:11PM EDT | 2023-07-31 | 25.52 | 24.70 | 26.60 | -18.81 | -42.43% | 11 | 398 | 20.50% |
| RUT230818P01750000 | 2023-06-02 1:50PM EDT | 2023-08-18 | 34.37 | 32.00 | 32.90 | -17.61 | -33.88% | 10 | 533 | 20.13% |
| RUTW230831P01750000 | 2023-06-02 4:09PM EDT | 2023-08-31 | 36.93 | 36.00 | 37.90 | -31.28 | -45.86% | 5 | 200 | 20.19% |
| RUT230915P01750000 | 2023-06-02 3:55PM EDT | 2023-09-15 | 41.08 | 40.70 | 41.50 | -18.46 | -31.00% | 13 | 4,780 | 19.72% |
| RUTW230929P01750000 | 2023-06-01 2:59PM EDT | 2023-09-29 | 64.26 | 45.30 | 46.30 | 0.00 | - | 392 | 422 | 19.81% |
| RUTW231031P01750000 | 2023-06-02 2:19PM EDT | 2023-10-31 | 56.84 | 52.90 | 55.20 | -19.99 | -26.02% | 1 | 7 | 19.66% |
| RUT231215P01750000 | 2023-06-02 3:58PM EDT | 2023-12-15 | 65.30 | 64.90 | 65.90 | -19.70 | -23.18% | 220 | 3,611 | 19.42% |
| RUTW231229P01750000 | 2023-06-02 3:39PM EDT | 2023-12-29 | 67.95 | 66.30 | 69.80 | -19.29 | -22.11% | 4 | 64 | 19.52% |
| RUT240315P01750000 | 2023-06-01 3:34PM EDT | 2024-03-15 | 101.03 | 79.50 | 82.70 | 0.00 | - | 200 | 427 | 18.82% |
| RUTW240328P01750000 | 2023-06-02 2:10PM EDT | 2024-03-28 | 86.11 | 80.30 | 87.00 | -14.76 | -14.63% | 1 | 12 | 19.10% |
| RUT240621P01750000 | 2023-05-25 1:37PM EDT | 2024-06-21 | 124.10 | 93.70 | 97.40 | 0.00 | - | 1 | 1,505 | 18.33% |
| RUT241220P01750000 | 2023-05-05 1:04PM EDT | 2024-12-20 | 159.30 | 116.00 | 121.50 | 0.00 | - | 2 | 1,759 | 17.89% |
| RUT251219P01750000 | 2023-04-27 3:35PM EDT | 2025-12-19 | 197.00 | 164.00 | 180.00 | 0.00 | - | 50 | 350 | 19.22% |
© 2023 Yahoo. Todos los derechos reservados.