^RUT - Russell 2000
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
En dinero
Golpe:1800.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230605C01800000 | 2023-06-02 3:11PM EDT | 2023-06-05 | 28.58 | 31.30 | 36.00 | +26.26 | +1,131.90% | 229 | 20 | 29.89% |
| RUTW230607C01800000 | 2023-06-02 2:06PM EDT | 2023-06-07 | 30.90 | 35.10 | 39.40 | +27.14 | +721.81% | 46 | 61 | 26.80% |
| RUTW230609C01800000 | 2023-06-02 3:33PM EDT | 2023-06-09 | 39.15 | 39.70 | 41.90 | +31.26 | +396.20% | 68 | 5,203 | 25.04% |
| RUT230616C01800000 | 2023-06-02 3:49PM EDT | 2023-06-16 | 47.81 | 48.20 | 49.80 | +33.61 | +236.69% | 152 | 5,699 | 23.41% |
| RUTW230623C01800000 | 2023-06-02 3:33PM EDT | 2023-06-23 | 53.60 | 54.00 | 57.20 | +32.30 | +151.64% | 19 | 96 | 23.51% |
| RUTW230630C01800000 | 2023-06-02 3:40PM EDT | 2023-06-30 | 58.83 | 59.40 | 62.60 | +34.83 | +145.12% | 69 | 138 | 23.09% |
| RUTW230707C01800000 | 2023-06-02 9:34AM EDT | 2023-07-07 | 50.50 | 64.20 | 67.30 | +19.77 | +64.33% | 2 | 27 | 22.78% |
| RUT230721C01800000 | 2023-06-02 3:39PM EDT | 2023-07-21 | 74.29 | 74.50 | 76.10 | +37.02 | +99.33% | 262 | 894 | 22.61% |
| RUTW230731C01800000 | 2023-06-02 3:20PM EDT | 2023-07-31 | 79.33 | 80.10 | 83.50 | +33.64 | +73.63% | 2 | 13 | 23.18% |
| RUT230818C01800000 | 2023-06-02 1:52PM EDT | 2023-08-18 | 88.30 | 91.20 | 93.30 | +32.37 | +57.88% | 2 | 559 | 23.26% |
| RUTW230831C01800000 | 2023-05-30 11:15AM EDT | 2023-08-31 | 62.89 | 98.30 | 101.60 | 0.00 | - | 1 | 3 | 23.85% |
| RUT230915C01800000 | 2023-06-02 11:16AM EDT | 2023-09-15 | 91.33 | 105.40 | 107.30 | +22.43 | +32.55% | 308 | 2,762 | 23.55% |
| RUTW230929C01800000 | 2023-06-02 1:39PM EDT | 2023-09-29 | 108.50 | 112.00 | 115.60 | -20.78 | -16.07% | 5 | 18 | 24.15% |
| RUT231215C01800000 | 2023-05-30 11:25AM EDT | 2023-12-15 | 106.42 | 146.70 | 149.00 | 0.00 | - | 150 | 4,980 | 25.15% |
| RUTW231229C01800000 | 2023-06-01 1:27PM EDT | 2023-12-29 | 113.12 | 150.30 | 156.30 | 0.00 | - | 30 | 44 | 25.63% |
| RUT240315C01800000 | 2023-05-04 11:44AM EDT | 2024-03-15 | 121.32 | 176.80 | 185.10 | 0.00 | - | 1 | 672 | 26.44% |
| RUTW240328C01800000 | 2023-05-09 10:05AM EDT | 2024-03-28 | 139.35 | 180.70 | 190.20 | 0.00 | - | 1 | 2 | 26.65% |
| RUT240621C01800000 | 2023-05-23 12:30PM EDT | 2024-06-21 | 198.51 | 200.10 | 221.80 | 0.00 | - | 85 | 1,387 | 27.81% |
| RUT241220C01800000 | 2023-05-26 10:07AM EDT | 2024-12-20 | 217.00 | 247.10 | 265.40 | 0.00 | - | 1 | 6,017 | 27.80% |
| RUT251219C01800000 | 2023-03-16 11:02AM EDT | 2025-12-19 | 292.50 | 292.00 | 316.00 | 0.00 | - | 60 | 340 | 26.15% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230605P01800000 | 2023-06-02 4:01PM EDT | 2023-06-05 | 1.00 | 0.55 | 1.15 | -19.00 | -95.00% | 136 | 23 | 17.98% |
| RUTW230607P01800000 | 2023-06-02 3:33PM EDT | 2023-06-07 | 5.08 | 3.30 | 5.10 | -27.84 | -84.57% | 8 | 6 | 21.15% |
| RUTW230609P01800000 | 2023-06-02 4:10PM EDT | 2023-06-09 | 6.98 | 6.30 | 7.40 | -31.73 | -81.97% | 83 | 52 | 20.45% |
| RUT230616P01800000 | 2023-06-02 4:05PM EDT | 2023-06-16 | 14.54 | 13.80 | 14.50 | -28.90 | -66.53% | 585 | 7,694 | 19.91% |
| RUTW230623P01800000 | 2023-06-02 3:46PM EDT | 2023-06-23 | 20.40 | 18.30 | 20.10 | -24.00 | -54.05% | 61 | 56 | 19.64% |
| RUTW230630P01800000 | 2023-06-02 3:55PM EDT | 2023-06-30 | 24.10 | 22.90 | 24.50 | -24.98 | -50.90% | 101 | 151 | 19.28% |
| RUTW230707P01800000 | 2023-06-02 3:10PM EDT | 2023-07-07 | 29.24 | 26.20 | 28.20 | -23.39 | -44.44% | 106 | 24 | 18.94% |
| RUT230721P01800000 | 2023-06-02 4:09PM EDT | 2023-07-21 | 33.50 | 33.30 | 34.00 | -27.29 | -44.89% | 1,837 | 1,398 | 18.24% |
| RUTW230731P01800000 | 2023-06-02 3:48PM EDT | 2023-07-31 | 39.35 | 37.20 | 39.40 | -25.44 | -39.27% | 8 | 173 | 18.52% |
| RUT230818P01800000 | 2023-06-02 3:45PM EDT | 2023-08-18 | 46.35 | 44.50 | 46.50 | -22.77 | -32.94% | 8 | 221 | 18.38% |
| RUTW230831P01800000 | 2023-06-01 9:52AM EDT | 2023-08-31 | 90.86 | 49.30 | 51.50 | 0.00 | - | 1 | 44 | 18.41% |
| RUT230915P01800000 | 2023-06-02 3:40PM EDT | 2023-09-15 | 55.10 | 54.20 | 55.20 | -26.20 | -32.23% | 728 | 3,215 | 18.01% |
| RUTW230929P01800000 | 2023-06-02 3:08PM EDT | 2023-09-29 | 61.50 | 58.70 | 60.90 | -27.42 | -30.84% | 5 | 33 | 18.31% |
| RUT231215P01800000 | 2023-06-02 3:59PM EDT | 2023-12-15 | 80.10 | 79.30 | 80.40 | -39.32 | -32.93% | 172 | 6,822 | 17.98% |
| RUTW231229P01800000 | 2023-06-02 1:30PM EDT | 2023-12-29 | 85.53 | 80.60 | 84.40 | -20.35 | -19.22% | 10 | 120 | 18.10% |
| RUT240315P01800000 | 2023-05-31 12:42PM EDT | 2024-03-15 | 133.48 | 94.10 | 97.50 | 0.00 | - | 1 | 1,493 | 17.54% |
| RUTW240328P01800000 | 2023-05-18 10:23AM EDT | 2024-03-28 | 125.26 | 94.90 | 102.00 | 0.00 | - | 1 | 2 | 17.85% |
| RUT240621P01800000 | 2023-05-30 11:48AM EDT | 2024-06-21 | 135.69 | 108.70 | 112.60 | 0.00 | - | 55 | 2,459 | 17.19% |
| RUT241220P01800000 | 2023-04-11 1:22PM EDT | 2024-12-20 | 170.02 | 171.50 | 187.50 | 0.00 | - | 300 | 7,054 | 22.55% |
| RUT251219P01800000 | 2023-06-02 10:49AM EDT | 2025-12-19 | 174.92 | 160.00 | 176.00 | -38.24 | -17.94% | 50 | 650 | 16.60% |
© 2023 Yahoo. Todos los derechos reservados.