U.S. markets open in 1 hour 52 minutes
F S&P 500
4,605.50 -2.00 (-0.04%) F Dow Jones
36,272.00 -8.00 (-0.02%) F Nasdaq
16,080.00 -18.25 (-0.11%) E-mini Russell 2000 Index Futur
1,883.10 +1.00 (+0.05%) Petróleo
70.73 -0.50 (-0.70%) Oro
2,011.60 -2.90 (-0.14%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:30PM EST
Golpe:1840.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW231211C01840000 | 2023-12-08 3:43PM EST | 2023-12-11 | 45.31 | 0.00 | 0.00 | 0.00 | - | 11 | 114 | 0.00% |
| RUTW231213C01840000 | 2023-12-08 3:33PM EST | 2023-12-13 | 49.11 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.00% |
| RUT231215C01840000 | 2023-12-08 3:25PM EST | 2023-12-15 | 50.37 | 0.00 | 0.00 | 0.00 | - | 14 | 671 | 0.00% |
| RUTW231218C01840000 | 2023-12-08 11:16AM EST | 2023-12-18 | 45.94 | 0.00 | 0.00 | 0.00 | - | 42 | 1 | 0.00% |
| RUTW231220C01840000 | 2023-12-08 11:16AM EST | 2023-12-20 | 48.41 | 0.00 | 0.00 | 0.00 | - | 42 | 43 | 0.00% |
| RUTW231222C01840000 | 2023-12-08 3:42PM EST | 2023-12-22 | 60.11 | 0.00 | 0.00 | 0.00 | - | 8 | 136 | 0.00% |
| RUTW231229C01840000 | 2023-12-08 3:56PM EST | 2023-12-29 | 61.89 | 0.00 | 0.00 | 0.00 | - | 5 | 95 | 0.00% |
| RUTW240105C01840000 | 2023-12-06 1:50PM EST | 2024-01-05 | 62.56 | 0.00 | 0.00 | 0.00 | - | 60 | 66 | 0.00% |
| RUTW240112C01840000 | 2023-12-05 9:30AM EST | 2024-01-12 | 69.74 | 0.00 | 0.00 | 0.00 | - | - | 21 | 0.00% |
| RUT240119C01840000 | 2023-12-08 4:00PM EST | 2024-01-19 | 75.99 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 0.00% |
| RUTW240131C01840000 | 2023-12-07 10:25AM EST | 2024-01-31 | 72.27 | 0.00 | 0.00 | 0.00 | - | 10 | 48 | 0.00% |
| RUT240216C01840000 | 2023-12-08 10:00AM EST | 2024-02-16 | 92.81 | 0.00 | 0.00 | 0.00 | - | 10 | 76 | 0.00% |
| RUTW240229C01840000 | 2023-12-08 10:00AM EST | 2024-02-29 | 99.71 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| RUT240315C01840000 | 2023-12-01 11:22AM EST | 2024-03-15 | 81.12 | 0.00 | 0.00 | 0.00 | - | 7 | 150 | 0.00% |
| RUTW240328C01840000 | 2023-09-20 9:12AM EST | 2024-03-28 | 118.30 | 39.50 | 41.90 | 0.00 | - | 2 | 3 | 2.84% |
| RUTW240430C01840000 | 2023-12-01 12:13PM EST | 2024-04-30 | 111.88 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| RUT240920C01840000 | 2023-11-29 1:11PM EST | 2024-09-20 | 135.83 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW231211P01840000 | 2023-12-08 4:05PM EST | 2023-12-11 | 0.30 | 0.00 | 0.00 | 0.00 | - | 242 | 203 | 6.25% |
| RUTW231213P01840000 | 2023-12-08 4:13PM EST | 2023-12-13 | 5.75 | 0.00 | 0.00 | 0.00 | - | 21 | 28 | 6.25% |
| RUT231215P01840000 | 2023-12-08 4:03PM EST | 2023-12-15 | 7.19 | 0.00 | 0.00 | 0.00 | - | 162 | 488 | 3.13% |
| RUTW231218P01840000 | 2023-12-08 3:06PM EST | 2023-12-18 | 9.80 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 3.13% |
| RUTW231220P01840000 | 2023-12-06 2:29PM EST | 2023-12-20 | 18.25 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 3.13% |
| RUTW231222P01840000 | 2023-12-08 4:13PM EST | 2023-12-22 | 13.30 | 0.00 | 0.00 | 0.00 | - | 23 | 117 | 3.13% |
| RUTW231226P01840000 | 2023-12-08 11:13AM EST | 2023-12-26 | 16.50 | 0.00 | 0.00 | 0.00 | - | - | 4 | 1.56% |
| RUTW231229P01840000 | 2023-12-08 4:06PM EST | 2023-12-29 | 16.79 | 0.00 | 0.00 | 0.00 | - | 21 | 130 | 1.56% |
| RUTW240105P01840000 | 2023-12-08 1:40PM EST | 2024-01-05 | 21.22 | 0.00 | 0.00 | 0.00 | - | 2 | 98 | 1.56% |
| RUTW240112P01840000 | 2023-12-04 3:18PM EST | 2024-01-12 | 26.90 | 0.00 | 0.00 | 0.00 | - | - | 5 | 1.56% |
| RUT240119P01840000 | 2023-12-08 3:20PM EST | 2024-01-19 | 26.07 | 0.00 | 0.00 | 0.00 | - | 35 | 166 | 1.56% |
| RUTW240131P01840000 | 2023-12-08 2:50PM EST | 2024-01-31 | 32.02 | 0.00 | 0.00 | 0.00 | - | 14 | 156 | 1.56% |
| RUT240216P01840000 | 2023-12-08 3:13PM EST | 2024-02-16 | 38.05 | 0.00 | 0.00 | 0.00 | - | 173 | 186 | 0.78% |
| RUTW240229P01840000 | 2023-11-22 12:34PM EST | 2024-02-29 | 78.40 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.78% |
| RUT240315P01840000 | 2023-12-08 2:36PM EST | 2024-03-15 | 47.40 | 0.00 | 0.00 | 0.00 | - | 6 | 164 | 0.78% |
| RUTW240628P01840000 | 2023-10-27 12:31PM EST | 2024-06-28 | 204.41 | 94.80 | 98.00 | 0.00 | - | 1 | 1 | 21.33% |
| RUT240920P01840000 | 2023-11-14 12:08PM EST | 2024-09-20 | 119.80 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.39% |
© 2023 Yahoo. Todos los derechos reservados.