^RUT - Russell 2000

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Golpe:1800.00
Llamadaspor5 de junio de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW230605C018000002023-06-02 3:11PM EDT2023-06-0528.5831.3036.00+26.26+1,131.90%2292029.89%
RUTW230607C018000002023-06-02 2:06PM EDT2023-06-0730.9035.1039.40+27.14+721.81%466126.80%
RUTW230609C018000002023-06-02 3:33PM EDT2023-06-0939.1539.7041.90+31.26+396.20%685,20325.04%
RUT230616C018000002023-06-02 3:49PM EDT2023-06-1647.8148.2049.80+33.61+236.69%1525,69923.41%
RUTW230623C018000002023-06-02 3:33PM EDT2023-06-2353.6054.0057.20+32.30+151.64%199623.51%
RUTW230630C018000002023-06-02 3:40PM EDT2023-06-3058.8359.4062.60+34.83+145.12%6913823.09%
RUTW230707C018000002023-06-02 9:34AM EDT2023-07-0750.5064.2067.30+19.77+64.33%22722.78%
RUT230721C018000002023-06-02 3:39PM EDT2023-07-2174.2974.5076.10+37.02+99.33%26289422.61%
RUTW230731C018000002023-06-02 3:20PM EDT2023-07-3179.3380.1083.50+33.64+73.63%21323.18%
RUT230818C018000002023-06-02 1:52PM EDT2023-08-1888.3091.2093.30+32.37+57.88%255923.26%
RUTW230831C018000002023-05-30 11:15AM EDT2023-08-3162.8998.30101.600.00-1323.85%
RUT230915C018000002023-06-02 11:16AM EDT2023-09-1591.33105.40107.30+22.43+32.55%3082,76223.55%
RUTW230929C018000002023-06-02 1:39PM EDT2023-09-29108.50112.00115.60-20.78-16.07%51824.15%
RUT231215C018000002023-05-30 11:25AM EDT2023-12-15106.42146.70149.000.00-1504,98025.15%
RUTW231229C018000002023-06-01 1:27PM EDT2023-12-29113.12150.30156.300.00-304425.63%
RUT240315C018000002023-05-04 11:44AM EDT2024-03-15121.32176.80185.100.00-167226.44%
RUTW240328C018000002023-05-09 10:05AM EDT2024-03-28139.35180.70190.200.00-1226.65%
RUT240621C018000002023-05-23 12:30PM EDT2024-06-21198.51200.10221.800.00-851,38727.81%
RUT241220C018000002023-05-26 10:07AM EDT2024-12-20217.00247.10265.400.00-16,01727.80%
RUT251219C018000002023-03-16 11:02AM EDT2025-12-19292.50292.00316.000.00-6034026.15%
Ponepor5 de junio de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW230605P018000002023-06-02 4:01PM EDT2023-06-051.000.551.15-19.00-95.00%1362317.98%
RUTW230607P018000002023-06-02 3:33PM EDT2023-06-075.083.305.10-27.84-84.57%8621.15%
RUTW230609P018000002023-06-02 4:10PM EDT2023-06-096.986.307.40-31.73-81.97%835220.45%
RUT230616P018000002023-06-02 4:05PM EDT2023-06-1614.5413.8014.50-28.90-66.53%5857,69419.91%
RUTW230623P018000002023-06-02 3:46PM EDT2023-06-2320.4018.3020.10-24.00-54.05%615619.64%
RUTW230630P018000002023-06-02 3:55PM EDT2023-06-3024.1022.9024.50-24.98-50.90%10115119.28%
RUTW230707P018000002023-06-02 3:10PM EDT2023-07-0729.2426.2028.20-23.39-44.44%1062418.94%
RUT230721P018000002023-06-02 4:09PM EDT2023-07-2133.5033.3034.00-27.29-44.89%1,8371,39818.24%
RUTW230731P018000002023-06-02 3:48PM EDT2023-07-3139.3537.2039.40-25.44-39.27%817318.52%
RUT230818P018000002023-06-02 3:45PM EDT2023-08-1846.3544.5046.50-22.77-32.94%822118.38%
RUTW230831P018000002023-06-01 9:52AM EDT2023-08-3190.8649.3051.500.00-14418.41%
RUT230915P018000002023-06-02 3:40PM EDT2023-09-1555.1054.2055.20-26.20-32.23%7283,21518.01%
RUTW230929P018000002023-06-02 3:08PM EDT2023-09-2961.5058.7060.90-27.42-30.84%53318.31%
RUT231215P018000002023-06-02 3:59PM EDT2023-12-1580.1079.3080.40-39.32-32.93%1726,82217.98%
RUTW231229P018000002023-06-02 1:30PM EDT2023-12-2985.5380.6084.40-20.35-19.22%1012018.10%
RUT240315P018000002023-05-31 12:42PM EDT2024-03-15133.4894.1097.500.00-11,49317.54%
RUTW240328P018000002023-05-18 10:23AM EDT2024-03-28125.2694.90102.000.00-1217.85%
RUT240621P018000002023-05-30 11:48AM EDT2024-06-21135.69108.70112.600.00-552,45917.19%
RUT241220P018000002023-04-11 1:22PM EDT2024-12-20170.02171.50187.500.00-3007,05422.55%
RUT251219P018000002023-06-02 10:49AM EDT2025-12-19174.92160.00176.00-38.24-17.94%5065016.60%