^RUT - Russell 2000
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
En dinero
Golpe:1780.00
Llamadaspor2 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230602C01780000 | 2023-06-01 2:34PM EDT | 2023-06-02 | 5.87 | 6.00 | 6.40 | +1.87 | +46.75% | 88 | 114 | 18.97% |
| RUTW230605C01780000 | 2023-06-01 12:40PM EDT | 2023-06-05 | 9.60 | 9.30 | 9.70 | +4.65 | +93.94% | 13 | 59 | 16.14% |
| RUTW230607C01780000 | 2023-05-31 11:58AM EDT | 2023-06-07 | 8.35 | 12.90 | 13.30 | +2.05 | +32.54% | 4 | 18 | 17.40% |
| RUTW230609C01780000 | 2023-05-31 3:13PM EDT | 2023-06-09 | 10.30 | 16.80 | 17.20 | -0.40 | -3.74% | 3 | 100 | 18.90% |
| RUTW230612C01780000 | 2023-06-01 2:17PM EDT | 2023-06-12 | 19.30 | 18.60 | 19.00 | -4.84 | -20.05% | 6 | 2 | 17.78% |
| RUT230616C01780000 | 2023-06-01 2:54PM EDT | 2023-06-16 | 24.90 | 24.90 | 25.20 | +7.50 | +43.10% | 50 | 3,043 | 19.61% |
| RUTW230623C01780000 | 2023-06-01 12:07PM EDT | 2023-06-23 | 31.00 | 30.60 | 31.40 | +6.39 | +25.97% | 2 | 39 | 19.86% |
| RUTW230630C01780000 | 2023-06-01 12:57PM EDT | 2023-06-30 | 35.47 | 36.10 | 36.80 | +10.05 | +39.54% | 4 | 126 | 20.06% |
| RUTW230707C01780000 | 2023-06-01 12:36PM EDT | 2023-07-07 | 41.89 | 40.60 | 41.80 | +9.70 | +30.13% | 3 | 16 | 20.29% |
| RUT230721C01780000 | 2023-05-31 3:15PM EDT | 2023-07-21 | 47.45 | 50.40 | 51.20 | +7.27 | +18.09% | 1 | 162 | 20.84% |
| RUTW230731C01780000 | 2023-05-31 4:08PM EDT | 2023-07-31 | 47.94 | 55.90 | 58.10 | 0.00 | - | 2 | 20 | 21.44% |
| RUT230818C01780000 | 2023-06-01 10:19AM EDT | 2023-08-18 | 55.60 | 66.20 | 67.70 | +2.29 | +4.30% | 1 | 37 | 21.76% |
| RUTW230831C01780000 | 2023-06-01 11:00AM EDT | 2023-08-31 | 69.46 | 73.50 | 75.70 | +5.39 | +8.41% | 1 | 48 | 22.42% |
| RUT230915C01780000 | 2023-05-24 2:45PM EDT | 2023-09-15 | 88.01 | 80.40 | 81.70 | 0.00 | - | 40 | 154 | 22.35% |
| RUTW230929C01780000 | 2023-05-26 2:40PM EDT | 2023-09-29 | 95.81 | 87.50 | 89.20 | 0.00 | - | 4 | 30 | 22.86% |
| RUTW231031C01780000 | 2023-05-30 9:41AM EDT | 2023-10-31 | 109.60 | 101.60 | 104.00 | 0.00 | - | 2 | 8 | 23.57% |
| RUTW231229C01780000 | 2023-05-30 9:41AM EDT | 2023-12-29 | 132.13 | 124.50 | 127.30 | 0.00 | - | 2 | 3 | 24.35% |
| RUTW240328C01780000 | 2023-05-09 12:51PM EDT | 2024-03-28 | 153.97 | 153.80 | 160.30 | 0.00 | - | - | 56 | 25.55% |
Ponepor2 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230602P01780000 | 2023-06-01 1:09PM EDT | 2023-06-02 | 16.20 | 13.30 | 14.00 | -19.03 | -54.02% | 5 | 68 | 17.85% |
| RUTW230605P01780000 | 2023-05-31 3:41PM EDT | 2023-06-05 | 36.76 | 16.10 | 17.00 | 0.00 | - | 31 | 30 | 15.08% |
| RUTW230607P01780000 | 2023-05-30 9:33AM EDT | 2023-06-07 | 32.40 | 19.60 | 20.80 | +12.05 | +59.21% | 1 | 1 | 16.72% |
| RUTW230609P01780000 | 2023-05-31 3:14PM EDT | 2023-06-09 | 41.15 | 22.60 | 23.50 | 0.00 | - | 169 | 188 | 17.21% |
| RUTW230612P01780000 | 2023-05-26 10:46AM EDT | 2023-06-12 | 35.83 | 24.20 | 25.10 | 0.00 | - | 1 | 1 | 16.17% |
| RUT230616P01780000 | 2023-06-01 2:38PM EDT | 2023-06-16 | 30.25 | 29.80 | 30.40 | -15.05 | -33.22% | 74 | 2,944 | 17.61% |
| RUTW230623P01780000 | 2023-06-01 11:41AM EDT | 2023-06-23 | 35.22 | 34.60 | 35.00 | -22.38 | -38.85% | 2 | 219 | 17.30% |
| RUTW230630P01780000 | 2023-06-01 3:01PM EDT | 2023-06-30 | 39.17 | 38.90 | 39.40 | -14.25 | -26.68% | 15 | 463 | 17.32% |
| RUTW230707P01780000 | 2023-05-26 2:26PM EDT | 2023-07-07 | 49.70 | 42.20 | 43.30 | 0.00 | - | 3 | 1 | 17.33% |
| RUT230721P01780000 | 2023-06-01 2:57PM EDT | 2023-07-21 | 49.50 | 48.90 | 49.60 | -14.05 | -22.11% | 245 | 245 | 17.15% |
| RUTW230731P01780000 | 2023-06-01 10:55AM EDT | 2023-07-31 | 59.19 | 53.40 | 54.50 | -0.31 | -0.52% | 5 | 152 | 17.38% |
| RUT230818P01780000 | 2023-06-01 2:25PM EDT | 2023-08-18 | 61.01 | 60.20 | 61.20 | -8.09 | -11.71% | 2 | 25 | 17.31% |
| RUTW230831P01780000 | 2023-05-31 2:01PM EDT | 2023-08-31 | 78.83 | 64.80 | 66.30 | 0.00 | - | 1 | 5 | 17.48% |
| RUT230915P01780000 | 2023-05-25 9:39AM EDT | 2023-09-15 | 84.00 | 69.40 | 70.40 | 0.00 | - | 10 | 112 | 17.28% |
| RUTW230929P01780000 | 2023-06-01 11:19AM EDT | 2023-09-29 | 78.88 | 74.30 | 75.40 | -12.36 | -13.55% | 1 | 47 | 17.48% |
| RUTW231229P01780000 | 2023-05-30 9:41AM EDT | 2023-12-29 | 98.10 | 95.90 | 98.20 | 0.00 | - | 2 | 3 | 17.44% |
© 2023 Yahoo. Todos los derechos reservados.