U.S. markets open in 9 hours 29 minutes
F S&P 500
4,595.50 -5.25 (-0.11%) F Dow Jones
36,306.00 +3.00 (+0.01%) F Nasdaq
15,980.25 -43.50 (-0.27%) E-mini Russell 2000 Index Futur
1,866.40 +0.70 (+0.04%) Petróleo
73.56 -0.51 (-0.69%) Oro
2,104.90 +15.20 (+0.73%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:30PM EST
Golpe:1810.00
Llamadaspor4 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW231204C01810000 | 2023-12-01 3:12PM EST | 2023-12-04 | 45.45 | 51.60 | 61.60 | +32.53 | +251.78% | 166 | 43 | 52.91% |
| RUTW231206C01810000 | 2023-12-01 3:30PM EST | 2023-12-06 | 51.44 | 53.40 | 62.60 | +35.18 | +216.36% | 9 | 7 | 43.65% |
| RUTW231208C01810000 | 2023-12-01 3:50PM EST | 2023-12-08 | 56.93 | 58.00 | 64.20 | +35.63 | +167.28% | 7 | 52 | 36.19% |
| RUTW231211C01810000 | 2023-12-01 1:56PM EST | 2023-12-11 | 53.48 | 60.30 | 64.50 | +53.48 | - | 3 | 5 | 28.96% |
| RUTW231213C01810000 | 2023-12-01 3:45PM EST | 2023-12-13 | 62.49 | 64.90 | 66.80 | +62.49 | - | 57 | 8 | 28.23% |
| RUT231215C01810000 | 2023-12-01 3:46PM EST | 2023-12-15 | 64.21 | 67.00 | 68.70 | +34.14 | +113.54% | 16 | 4,128 | 27.48% |
| RUTW231222C01810000 | 2023-12-01 2:10PM EST | 2023-12-22 | 66.34 | 72.70 | 74.50 | +28.80 | +76.72% | 3 | 32 | 25.83% |
| RUTW231229C01810000 | 2023-12-01 3:45PM EST | 2023-12-29 | 74.45 | 76.80 | 78.70 | +36.40 | +95.66% | 42 | 127 | 24.47% |
| RUTW240105C01810000 | 2023-12-01 1:24PM EST | 2024-01-05 | 74.48 | 81.10 | 83.10 | +30.80 | +70.51% | 7 | 20 | 23.90% |
| RUTW240112C01810000 | 2023-12-01 12:25PM EST | 2024-01-12 | 77.67 | 82.30 | 93.30 | +77.67 | - | 35 | 30 | 26.20% |
| RUT240119C01810000 | 2023-12-01 3:16PM EST | 2024-01-19 | 81.63 | 89.70 | 91.30 | +29.70 | +57.19% | 25 | 453 | 23.37% |
| RUTW240131C01810000 | 2023-12-01 3:56PM EST | 2024-01-31 | 96.79 | 96.50 | 98.90 | +27.29 | +39.27% | 2 | 75 | 23.58% |
| RUT240216C01810000 | 2023-12-01 2:25PM EST | 2024-02-16 | 97.70 | 106.00 | 107.90 | +39.66 | +68.33% | 2 | 40 | 23.73% |
| RUTW240229C01810000 | 2023-12-01 1:33PM EST | 2024-02-29 | 104.99 | 111.80 | 114.40 | +26.49 | +33.75% | 2 | 5 | 23.78% |
| RUT240315C01810000 | 2023-12-01 10:06AM EST | 2024-03-15 | 85.53 | 118.40 | 120.40 | -3.16 | -3.56% | 1 | 282 | 23.57% |
| RUTW240328C01810000 | 2023-11-29 2:53PM EST | 2024-03-28 | 86.62 | 122.90 | 126.70 | 0.00 | - | 1 | 3 | 23.77% |
| RUT240920C01810000 | 2023-11-15 2:30PM EST | 2024-09-20 | 158.04 | 186.00 | 195.20 | 0.00 | - | 1 | 300 | 25.62% |
Ponepor4 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW231204P01810000 | 2023-12-01 4:06PM EST | 2023-12-04 | 0.30 | 0.20 | 0.40 | -12.32 | -97.62% | 112 | 52 | 30.20% |
| RUTW231206P01810000 | 2023-12-01 3:58PM EST | 2023-12-06 | 1.90 | 1.55 | 1.85 | -15.65 | -89.17% | 33 | 11 | 24.35% |
| RUTW231208P01810000 | 2023-12-01 3:59PM EST | 2023-12-08 | 4.25 | 3.70 | 4.10 | -20.46 | -82.80% | 85 | 21 | 23.94% |
| RUTW231211P01810000 | 2023-12-01 3:25PM EST | 2023-12-11 | 6.87 | 4.80 | 5.20 | +6.87 | - | 7 | 1 | 20.57% |
| RUTW231213P01810000 | 2023-12-01 3:54PM EST | 2023-12-13 | 8.70 | 8.00 | 8.50 | +8.70 | - | 53 | 0 | 22.32% |
| RUT231215P01810000 | 2023-12-01 3:49PM EST | 2023-12-15 | 10.36 | 9.40 | 9.70 | -17.14 | -62.33% | 40 | 2,839 | 21.57% |
| RUTW231222P01810000 | 2023-12-01 3:39PM EST | 2023-12-22 | 15.37 | 13.20 | 13.80 | -19.63 | -56.09% | 18 | 41 | 20.23% |
| RUTW231229P01810000 | 2023-12-01 4:13PM EST | 2023-12-29 | 16.34 | 16.00 | 16.60 | -19.36 | -54.23% | 43 | 182 | 19.00% |
| RUTW240105P01810000 | 2023-12-01 3:59PM EST | 2024-01-05 | 20.00 | 18.90 | 19.60 | -19.60 | -49.49% | 5 | 18 | 18.44% |
| RUTW240112P01810000 | 2023-12-01 4:04PM EST | 2024-01-12 | 22.92 | 17.60 | 28.60 | +22.92 | - | 40 | 30 | 20.88% |
| RUT240119P01810000 | 2023-12-01 4:02PM EST | 2024-01-19 | 25.04 | 24.10 | 24.60 | -19.22 | -43.43% | 247 | 819 | 17.59% |
| RUTW240131P01810000 | 2023-12-01 3:58PM EST | 2024-01-31 | 29.71 | 28.80 | 29.90 | -20.17 | -40.44% | 30 | 256 | 17.68% |
| RUT240216P01810000 | 2023-12-01 4:08PM EST | 2024-02-16 | 34.91 | 34.40 | 35.20 | -11.61 | -24.96% | 22 | 54 | 17.40% |
| RUTW240229P01810000 | 2023-11-03 1:54PM EST | 2024-02-29 | 83.39 | 37.70 | 39.40 | 0.00 | - | 4 | 5 | 17.31% |
| RUT240315P01810000 | 2023-11-30 3:58PM EST | 2024-03-15 | 59.80 | 42.40 | 43.40 | 0.00 | - | 20 | 72 | 17.08% |
| RUTW240628P01810000 | 2023-11-20 12:59PM EST | 2024-06-28 | 87.20 | 65.70 | 67.70 | 0.00 | - | 1 | 1 | 16.59% |
| RUT240920P01810000 | 2023-11-21 3:56PM EST | 2024-09-20 | 106.40 | 80.40 | 81.70 | 0.00 | - | 1 | 34 | 16.19% |
© 2023 Yahoo. Todos los derechos reservados.