Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:30PM EST
Golpe:1800.00
Llamadaspor11 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW231211C01800000 | 2023-12-07 3:38PM EST | 2023-12-11 | 80.50 | 78.30 | 80.90 | +14.54 | +22.04% | 4 | 16 | 24.41% |
| RUTW231213C01800000 | 2023-12-06 9:57AM EST | 2023-12-13 | 89.55 | 79.70 | 82.30 | 0.00 | - | 2 | 6 | 27.57% |
| RUT231215C01800000 | 2023-12-08 3:59PM EST | 2023-12-15 | 85.10 | 81.10 | 83.40 | +11.50 | +15.62% | 64 | 19,297 | 25.72% |
| RUTW231218C01800000 | 2023-12-08 3:36PM EST | 2023-12-18 | 89.00 | 82.40 | 84.90 | +15.59 | +21.24% | 37 | 37 | 23.83% |
| RUTW231220C01800000 | 2023-12-08 3:36PM EST | 2023-12-20 | 90.70 | 84.10 | 86.60 | +19.82 | +27.96% | 36 | 5 | 24.03% |
| RUTW231222C01800000 | 2023-12-08 10:11AM EST | 2023-12-22 | 96.15 | 86.60 | 88.90 | +11.15 | +13.12% | 2 | 21 | 24.82% |
| RUTW231229C01800000 | 2023-12-07 10:02AM EST | 2023-12-29 | 92.37 | 90.50 | 92.80 | +14.37 | +18.42% | 3 | 746 | 23.32% |
| RUTW240105C01800000 | 2023-12-08 2:58PM EST | 2024-01-05 | 98.81 | 94.70 | 96.90 | +0.43 | +0.44% | 12 | 10 | 22.80% |
| RUT240119C01800000 | 2023-12-08 3:56PM EST | 2024-01-19 | 105.67 | 103.40 | 105.30 | +10.86 | +11.45% | 2 | 708 | 22.69% |
| RUTW240131C01800000 | 2023-12-04 3:57PM EST | 2024-01-31 | 118.16 | 110.80 | 113.00 | 0.00 | - | 6 | 21 | 23.14% |
| RUT240216C01800000 | 2023-12-07 9:54AM EST | 2024-02-16 | 109.35 | 120.80 | 122.70 | 0.00 | - | 1 | 103 | 23.66% |
| RUTW240229C01800000 | 2023-12-04 3:57PM EST | 2024-02-29 | 133.91 | 127.00 | 129.70 | 0.00 | - | 6 | 9 | 23.89% |
| RUT240315C01800000 | 2023-12-05 1:44PM EST | 2024-03-15 | 122.11 | 133.70 | 135.50 | 0.00 | - | 76 | 1,445 | 23.61% |
| RUTW240328C01800000 | 2023-12-06 3:55PM EST | 2024-03-28 | 142.40 | 139.40 | 142.00 | +18.11 | +14.57% | 1 | 32 | 23.89% |
| RUTW240430C01800000 | 2023-12-05 9:38AM EST | 2024-04-30 | 148.06 | 153.40 | 157.00 | 0.00 | - | 1 | 1 | 24.39% |
| RUT240621C01800000 | 2023-12-08 4:07PM EST | 2024-06-21 | 175.10 | 175.00 | 177.60 | +8.60 | +5.17% | 135 | 2,671 | 24.87% |
| RUTW240628C01800000 | 2023-11-15 9:38AM EST | 2024-06-28 | 135.10 | 177.10 | 181.10 | 0.00 | - | 1 | 2 | 25.10% |
| RUT240920C01800000 | 2023-12-07 2:44PM EST | 2024-09-20 | 199.65 | 205.30 | 210.50 | 0.00 | - | 2 | 475 | 25.74% |
| RUTW240930C01800000 | 2023-12-04 9:49AM EST | 2024-09-30 | 209.74 | 207.60 | 213.40 | 0.00 | - | - | 3 | 25.75% |
| RUT241220C01800000 | 2023-12-07 2:44PM EST | 2024-12-20 | 230.65 | 233.50 | 243.80 | 0.00 | - | 1 | 6,435 | 26.99% |
| RUT250620C01800000 | 2023-11-17 3:33PM EST | 2025-06-20 | 231.33 | 280.30 | 291.80 | 0.00 | - | 225 | 435 | 27.56% |
| RUT251219C01800000 | 2023-10-17 2:40PM EST | 2025-12-19 | 274.00 | 249.50 | 254.60 | 0.00 | - | 50 | 420 | 20.30% |
Ponepor11 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW231211P01800000 | 2023-12-08 2:35PM EST | 2023-12-11 | 0.08 | 0.00 | 0.15 | -1.11 | -93.28% | 22 | 70 | 26.32% |
| RUTW231213P01800000 | 2023-12-08 3:48PM EST | 2023-12-13 | 1.00 | 1.15 | 1.40 | -3.24 | -76.42% | 40 | 76 | 27.23% |
| RUT231215P01800000 | 2023-12-08 4:03PM EST | 2023-12-15 | 1.79 | 1.90 | 2.15 | -3.80 | -67.98% | 822 | 12,239 | 24.56% |
| RUTW231218P01800000 | 2023-12-08 3:15PM EST | 2023-12-18 | 3.00 | 3.00 | 3.30 | -3.80 | -55.88% | 24 | 51 | 22.43% |
| RUTW231220P01800000 | 2023-12-08 11:22AM EST | 2023-12-20 | 5.92 | 4.20 | 4.50 | -4.30 | -42.07% | 10 | 25 | 22.21% |
| RUTW231222P01800000 | 2023-12-08 3:37PM EST | 2023-12-22 | 5.02 | 5.30 | 5.70 | -4.14 | -45.20% | 29 | 142 | 22.01% |
| RUTW231229P01800000 | 2023-12-08 4:07PM EST | 2023-12-29 | 8.00 | 8.00 | 8.30 | -4.60 | -36.51% | 46 | 688 | 20.22% |
| RUTW240105P01800000 | 2023-12-08 10:50AM EST | 2024-01-05 | 11.72 | 10.60 | 11.10 | -4.28 | -26.75% | 10 | 100 | 19.46% |
| RUTW240112P01800000 | 2023-12-08 10:30AM EST | 2024-01-12 | 13.61 | 13.70 | 14.30 | -8.04 | -37.14% | 6 | 70 | 19.29% |
| RUT240119P01800000 | 2023-12-08 4:01PM EST | 2024-01-19 | 15.63 | 15.80 | 16.10 | -5.72 | -26.79% | 172 | 1,071 | 18.52% |
| RUTW240131P01800000 | 2023-12-08 3:42PM EST | 2024-01-31 | 19.96 | 20.50 | 21.60 | -7.54 | -27.42% | 40 | 453 | 18.74% |
| RUT240216P01800000 | 2023-12-08 3:57PM EST | 2024-02-16 | 26.43 | 26.80 | 27.40 | -6.33 | -19.32% | 547 | 77 | 18.57% |
| RUTW240229P01800000 | 2023-12-04 11:54AM EST | 2024-02-29 | 35.50 | 30.70 | 32.30 | 0.00 | - | 58 | 60 | 18.65% |
| RUT240315P01800000 | 2023-12-08 3:30PM EST | 2024-03-15 | 35.00 | 35.60 | 36.40 | -8.47 | -19.48% | 102 | 2,534 | 18.37% |
| RUTW240328P01800000 | 2023-12-06 3:55PM EST | 2024-03-28 | 39.42 | 39.20 | 40.70 | -9.40 | -19.25% | 1 | 30 | 18.43% |
| RUTW240430P01800000 | 2023-11-16 12:02PM EST | 2024-04-30 | 85.30 | 46.50 | 48.30 | 0.00 | - | - | 0 | 17.97% |
| RUT240621P01800000 | 2023-12-05 1:20PM EST | 2024-06-21 | 64.64 | 58.80 | 59.80 | 0.00 | - | 31 | 5,745 | 17.68% |
| RUTW240628P01800000 | 2023-10-20 9:03AM EST | 2024-06-28 | 146.04 | 87.10 | 88.50 | 0.00 | - | 4 | 4 | 22.88% |
| RUT240920P01800000 | 2023-12-08 2:00PM EST | 2024-09-20 | 75.56 | 74.80 | 76.30 | -1.94 | -2.50% | 20 | 440 | 17.28% |
| RUTW240930P01800000 | 2023-12-04 9:49AM EST | 2024-09-30 | 77.41 | 76.00 | 79.50 | 0.00 | - | - | 3 | 17.49% |
| RUT241220P01800000 | 2023-12-06 11:20AM EST | 2024-12-20 | 95.24 | 91.40 | 93.30 | 0.00 | - | 10 | 8,096 | 17.42% |
| RUT250620P01800000 | 2023-10-20 1:17PM EST | 2025-06-20 | 183.46 | 134.10 | 136.00 | 0.00 | - | 1 | 266 | 19.15% |
| RUT251219P01800000 | 2023-10-20 2:28PM EST | 2025-12-19 | 199.15 | 149.40 | 151.80 | 0.00 | - | 1 | 1,573 | 18.18% |
© 2023 Yahoo. Todos los derechos reservados.