Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:27PM EST. Mercado abierto.
Golpe:1790.00
Llamadaspor8 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW231208C01790000 | 2023-12-08 2:20PM EST | 2023-12-08 | 90.56 | 90.10 | 94.80 | +19.07 | +26.68% | 1 | 45 | 57.73% |
| RUTW231211C01790000 | 2023-12-08 2:20PM EST | 2023-12-11 | 90.96 | 91.40 | 94.00 | +6.92 | +8.23% | 2 | 5 | 35.00% |
| RUTW231213C01790000 | 2023-12-05 12:53PM EST | 2023-12-13 | 72.04 | 92.40 | 94.90 | 0.00 | - | 1 | 0 | 30.82% |
| RUT231215C01790000 | 2023-12-08 2:56PM EST | 2023-12-15 | 94.26 | 94.50 | 96.40 | +14.71 | +18.49% | 12 | 1,634 | 29.52% |
| RUTW231218C01790000 | 2023-12-08 3:15PM EST | 2023-12-18 | 96.34 | 94.80 | 97.30 | +14.40 | +17.57% | 33 | 37 | 26.49% |
| RUTW231220C01790000 | 2023-12-08 3:15PM EST | 2023-12-20 | 97.81 | 95.70 | 98.30 | +20.92 | +27.21% | 32 | 2 | 25.63% |
| RUTW231222C01790000 | 2023-12-07 10:40AM EST | 2023-12-22 | 83.27 | 98.60 | 100.80 | 0.00 | - | 1 | 28 | 26.56% |
| RUTW231229C01790000 | 2023-12-06 2:57PM EST | 2023-12-29 | 91.55 | 102.10 | 104.30 | 0.00 | - | 2 | 92 | 24.77% |
| RUTW240105C01790000 | 2023-12-07 10:16AM EST | 2024-01-05 | 90.20 | 93.20 | 97.40 | 0.00 | - | - | - | 16.39% |
| RUT240119C01790000 | 2023-12-08 11:48AM EST | 2024-01-19 | 107.18 | 114.10 | 116.20 | +7.28 | +7.29% | 1 | 299 | 23.79% |
| RUTW240131C01790000 | 2023-11-15 9:48AM EST | 2024-01-31 | 80.50 | 121.20 | 123.40 | 0.00 | - | 3 | 32 | 24.02% |
| RUT240216C01790000 | 2023-12-01 9:54AM EST | 2024-02-16 | 81.72 | 131.00 | 132.90 | 0.00 | - | 1 | 1 | 24.47% |
| RUTW240229C01790000 | 2023-11-29 3:38PM EST | 2024-02-29 | 81.81 | 137.30 | 139.40 | 0.00 | - | 1 | 6 | 24.54% |
| RUT240315C01790000 | 2023-12-05 3:16PM EST | 2024-03-15 | 131.20 | 143.70 | 145.20 | 0.00 | - | 1 | 23 | 24.26% |
| RUTW240328C01790000 | 2023-09-14 2:25PM EST | 2024-03-28 | 170.60 | 71.60 | 74.30 | 0.00 | - | - | 2 | 0.00% |
| RUT240920C01790000 | 2023-09-18 10:15AM EST | 2024-09-20 | 214.60 | 138.80 | 140.90 | 0.00 | - | - | 3 | 13.49% |
Ponepor8 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW231208P01790000 | 2023-12-08 11:58AM EST | 2023-12-08 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 5 | 194 | 36.43% |
| RUTW231211P01790000 | 2023-12-08 3:10PM EST | 2023-12-11 | 0.05 | 0.00 | 0.10 | -0.66 | -92.96% | 10 | 52 | 19.73% |
| RUTW231213P01790000 | 2023-12-08 2:57PM EST | 2023-12-13 | 0.85 | 0.70 | 0.85 | -2.64 | -75.64% | 12 | 31 | 22.21% |
| RUT231215P01790000 | 2023-12-08 2:41PM EST | 2023-12-15 | 1.40 | 1.25 | 1.35 | -2.40 | -63.16% | 166 | 2,085 | 21.08% |
| RUTW231218P01790000 | 2023-12-06 10:00AM EST | 2023-12-18 | 3.60 | 2.10 | 2.35 | 0.00 | - | 1 | 11 | 20.38% |
| RUTW231220P01790000 | 2023-12-07 12:21PM EST | 2023-12-20 | 7.22 | 3.10 | 3.30 | 0.00 | - | 10 | 21 | 20.45% |
| RUTW231222P01790000 | 2023-12-08 11:14AM EST | 2023-12-22 | 5.53 | 4.20 | 4.50 | -2.62 | -32.15% | 26 | 138 | 20.77% |
| RUTW231229P01790000 | 2023-12-08 3:20PM EST | 2023-12-29 | 6.71 | 6.50 | 6.80 | -4.08 | -37.81% | 43 | 5,765 | 19.51% |
| RUTW240105P01790000 | 2023-12-08 1:36PM EST | 2024-01-05 | 9.70 | 8.90 | 9.10 | -3.12 | -24.34% | 88 | 39 | 18.81% |
| RUT240119P01790000 | 2023-12-08 3:18PM EST | 2024-01-19 | 13.72 | 13.60 | 13.90 | -4.61 | -25.15% | 7 | 1,661 | 18.22% |
| RUTW240131P01790000 | 2023-12-08 2:32PM EST | 2024-01-31 | 18.48 | 18.10 | 18.80 | -5.05 | -21.46% | 17 | 327 | 18.39% |
| RUT240216P01790000 | 2023-12-08 2:42PM EST | 2024-02-16 | 24.51 | 24.00 | 24.30 | -5.27 | -17.70% | 79 | 119 | 18.30% |
| RUTW240229P01790000 | 2023-11-15 3:53PM EST | 2024-02-29 | 56.30 | 27.90 | 28.90 | 0.00 | - | 1 | 3 | 18.38% |
| RUT240315P01790000 | 2023-12-06 9:54AM EST | 2024-03-15 | 34.30 | 32.50 | 33.10 | 0.00 | - | 10 | 148 | 18.21% |
| RUTW240328P01790000 | 2023-12-06 3:25PM EST | 2024-03-28 | 45.50 | 36.20 | 37.10 | 0.00 | - | 1 | 8 | 18.25% |
| RUT240920P01790000 | 2023-11-14 11:14AM EST | 2024-09-20 | 96.70 | 71.50 | 72.60 | 0.00 | - | 45 | 53 | 17.31% |
© 2023 Yahoo. Todos los derechos reservados.