^RUT - Russell 2000
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
En dinero
Golpe:1850.00
Llamadaspor2 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230602C01850000 | 2023-06-01 2:10PM EDT | 2023-06-02 | 0.10 | 0.05 | 0.15 | -0.06 | -37.50% | 21 | 133 | 27.15% |
| RUTW230605C01850000 | 2023-05-30 12:48PM EDT | 2023-06-05 | 0.99 | 0.10 | 0.25 | 0.00 | - | 15 | 36 | 18.43% |
| RUTW230607C01850000 | 2023-05-31 3:43PM EDT | 2023-06-07 | 0.60 | 0.45 | 0.65 | 0.00 | - | 18 | 16 | 18.20% |
| RUTW230609C01850000 | 2023-06-01 3:24PM EDT | 2023-06-09 | 1.28 | 1.05 | 1.25 | +0.08 | +6.67% | 24 | 5,133 | 18.24% |
| RUT230616C01850000 | 2023-06-01 3:49PM EDT | 2023-06-16 | 3.57 | 3.40 | 3.70 | +0.57 | +19.00% | 63 | 2,722 | 17.87% |
| RUTW230623C01850000 | 2023-06-01 2:28PM EDT | 2023-06-23 | 6.44 | 5.70 | 6.00 | +0.89 | +16.04% | 10 | 41 | 17.30% |
| RUTW230630C01850000 | 2023-06-01 2:07PM EDT | 2023-06-30 | 9.59 | 8.50 | 8.90 | +2.08 | +27.70% | 10 | 94 | 17.40% |
| RUTW230707C01850000 | 2023-06-01 3:15PM EDT | 2023-07-07 | 12.68 | 11.10 | 12.10 | +2.78 | +28.08% | 5 | 4 | 17.68% |
| RUT230721C01850000 | 2023-06-01 1:03PM EDT | 2023-07-21 | 18.43 | 17.50 | 18.10 | +3.34 | +22.13% | 33 | 621 | 17.97% |
| RUTW230731C01850000 | 2023-06-01 10:39AM EDT | 2023-07-31 | 19.98 | 21.90 | 23.80 | +1.24 | +6.62% | 2 | 111 | 18.79% |
| RUT230818C01850000 | 2023-06-01 1:32PM EDT | 2023-08-18 | 31.96 | 30.00 | 31.20 | +5.13 | +19.12% | 2 | 33 | 19.08% |
| RUTW230831C01850000 | 2023-05-25 10:02AM EDT | 2023-08-31 | 42.25 | 34.60 | 39.10 | 0.00 | - | 10 | 57 | 20.13% |
| RUT230915C01850000 | 2023-05-30 10:06AM EDT | 2023-09-15 | 47.50 | 42.20 | 43.40 | 0.00 | - | 10 | 1,008 | 19.88% |
| RUTW230929C01850000 | 2023-05-30 9:30AM EDT | 2023-09-29 | 59.40 | 48.80 | 50.50 | 0.00 | - | 5 | 45 | 20.55% |
| RUTW231031C01850000 | 2023-05-22 3:44PM EDT | 2023-10-31 | 84.57 | 61.20 | 63.70 | 0.00 | - | - | 165 | 21.29% |
| RUT231215C01850000 | 2023-06-01 12:36PM EDT | 2023-12-15 | 83.33 | 79.50 | 80.90 | -6.47 | -7.20% | 50 | 2,215 | 22.11% |
| RUTW231229C01850000 | 2023-05-31 3:16PM EDT | 2023-12-29 | 78.00 | 83.60 | 86.50 | 0.00 | - | 3 | 25 | 22.43% |
| RUT240621C01850000 | 2023-05-17 3:55PM EDT | 2024-06-21 | 153.02 | 136.50 | 144.30 | 0.00 | - | 75 | 355 | 24.61% |
| RUT241220C01850000 | 2023-02-22 12:57PM EDT | 2024-12-20 | 316.56 | 178.50 | 194.50 | 0.00 | - | 521 | 676 | 25.99% |
| RUT251219C01850000 | 2023-04-06 12:54PM EDT | 2025-12-19 | 259.06 | 238.50 | 262.00 | 0.00 | - | 210 | 210 | 26.29% |
Ponepor2 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230602P01850000 | 2023-06-01 9:33AM EDT | 2023-06-02 | 104.77 | 80.00 | 83.40 | +50.24 | +92.13% | 2 | 5 | 39.27% |
| RUTW230609P01850000 | 2023-05-24 9:54AM EDT | 2023-06-09 | 87.53 | 76.40 | 86.00 | 0.00 | - | 1 | 10 | 24.27% |
| RUT230616P01850000 | 2023-06-01 12:55PM EDT | 2023-06-16 | 80.00 | 81.20 | 83.50 | -4.90 | -5.77% | 8 | 3,445 | 14.12% |
| RUTW230623P01850000 | 2023-05-22 3:59PM EDT | 2023-06-23 | 66.62 | 79.40 | 87.50 | 0.00 | - | 4 | 19 | 16.76% |
| RUTW230630P01850000 | 2023-05-31 10:17AM EDT | 2023-06-30 | 105.16 | 83.70 | 87.80 | 0.00 | - | 6 | 66 | 14.94% |
| RUT230721P01850000 | 2023-06-01 12:20PM EDT | 2023-07-21 | 86.60 | 89.00 | 91.10 | +3.40 | +4.09% | 2 | 422 | 13.43% |
| RUTW230731P01850000 | 2023-05-24 9:58AM EDT | 2023-07-31 | 103.00 | 90.80 | 95.10 | 0.00 | - | 1 | 5 | 14.21% |
| RUT230818P01850000 | 2023-05-25 12:34PM EDT | 2023-08-18 | 118.80 | 96.80 | 99.20 | 0.00 | - | - | 7 | 14.09% |
| RUTW230831P01850000 | 2023-05-11 10:33AM EDT | 2023-08-31 | 132.21 | 100.10 | 103.50 | 0.00 | - | 1 | 8 | 14.53% |
| RUT230915P01850000 | 2023-06-01 10:59AM EDT | 2023-09-15 | 110.11 | 103.70 | 105.60 | +11.31 | +11.45% | 72 | 1,836 | 14.13% |
| RUTW230929P01850000 | 2023-05-31 10:21AM EDT | 2023-09-29 | 126.30 | 108.00 | 110.20 | 0.00 | - | 5 | 13 | 14.59% |
| RUTW231031P01850000 | 2023-05-30 11:44AM EDT | 2023-10-31 | 119.50 | 113.90 | 117.50 | 0.00 | - | 3 | 168 | 14.75% |
| RUT231215P01850000 | 2023-05-23 10:19AM EDT | 2023-12-15 | 114.50 | 124.40 | 126.60 | 0.00 | - | 1 | 1,945 | 14.86% |
| RUTW231229P01850000 | 2023-04-25 10:04AM EDT | 2023-12-29 | 142.69 | 141.60 | 145.00 | 0.00 | - | 2 | 10 | 17.95% |
| RUT240315P01850000 | 2023-05-24 10:27AM EDT | 2024-03-15 | 152.45 | 137.70 | 141.70 | 0.00 | - | 260 | 591 | 14.84% |
| RUT240621P01850000 | 2023-05-18 10:03AM EDT | 2024-06-21 | 161.50 | 148.00 | 158.10 | 0.00 | - | 2 | 162 | 15.15% |
| RUT241220P01850000 | 2023-05-23 1:44PM EDT | 2024-12-20 | 172.10 | 174.20 | 181.20 | 0.00 | - | 40 | 924 | 15.17% |
| RUT251219P01850000 | 2023-04-06 12:54PM EDT | 2025-12-19 | 237.06 | 215.00 | 239.00 | 0.00 | - | 210 | 210 | 17.00% |
© 2023 Yahoo. Todos los derechos reservados.