^RUT - Russell 2000

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Golpe:1850.00
Llamadaspor2 de junio de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW230602C018500002023-06-01 2:10PM EDT2023-06-020.100.050.15-0.06-37.50%2113327.15%
RUTW230605C018500002023-05-30 12:48PM EDT2023-06-050.990.100.250.00-153618.43%
RUTW230607C018500002023-05-31 3:43PM EDT2023-06-070.600.450.650.00-181618.20%
RUTW230609C018500002023-06-01 3:24PM EDT2023-06-091.281.051.25+0.08+6.67%245,13318.24%
RUT230616C018500002023-06-01 3:49PM EDT2023-06-163.573.403.70+0.57+19.00%632,72217.87%
RUTW230623C018500002023-06-01 2:28PM EDT2023-06-236.445.706.00+0.89+16.04%104117.30%
RUTW230630C018500002023-06-01 2:07PM EDT2023-06-309.598.508.90+2.08+27.70%109417.40%
RUTW230707C018500002023-06-01 3:15PM EDT2023-07-0712.6811.1012.10+2.78+28.08%5417.68%
RUT230721C018500002023-06-01 1:03PM EDT2023-07-2118.4317.5018.10+3.34+22.13%3362117.97%
RUTW230731C018500002023-06-01 10:39AM EDT2023-07-3119.9821.9023.80+1.24+6.62%211118.79%
RUT230818C018500002023-06-01 1:32PM EDT2023-08-1831.9630.0031.20+5.13+19.12%23319.08%
RUTW230831C018500002023-05-25 10:02AM EDT2023-08-3142.2534.6039.100.00-105720.13%
RUT230915C018500002023-05-30 10:06AM EDT2023-09-1547.5042.2043.400.00-101,00819.88%
RUTW230929C018500002023-05-30 9:30AM EDT2023-09-2959.4048.8050.500.00-54520.55%
RUTW231031C018500002023-05-22 3:44PM EDT2023-10-3184.5761.2063.700.00--16521.29%
RUT231215C018500002023-06-01 12:36PM EDT2023-12-1583.3379.5080.90-6.47-7.20%502,21522.11%
RUTW231229C018500002023-05-31 3:16PM EDT2023-12-2978.0083.6086.500.00-32522.43%
RUT240621C018500002023-05-17 3:55PM EDT2024-06-21153.02136.50144.300.00-7535524.61%
RUT241220C018500002023-02-22 12:57PM EDT2024-12-20316.56178.50194.500.00-52167625.99%
RUT251219C018500002023-04-06 12:54PM EDT2025-12-19259.06238.50262.000.00-21021026.29%
Ponepor2 de junio de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW230602P018500002023-06-01 9:33AM EDT2023-06-02104.7780.0083.40+50.24+92.13%2539.27%
RUTW230609P018500002023-05-24 9:54AM EDT2023-06-0987.5376.4086.000.00-11024.27%
RUT230616P018500002023-06-01 12:55PM EDT2023-06-1680.0081.2083.50-4.90-5.77%83,44514.12%
RUTW230623P018500002023-05-22 3:59PM EDT2023-06-2366.6279.4087.500.00-41916.76%
RUTW230630P018500002023-05-31 10:17AM EDT2023-06-30105.1683.7087.800.00-66614.94%
RUT230721P018500002023-06-01 12:20PM EDT2023-07-2186.6089.0091.10+3.40+4.09%242213.43%
RUTW230731P018500002023-05-24 9:58AM EDT2023-07-31103.0090.8095.100.00-1514.21%
RUT230818P018500002023-05-25 12:34PM EDT2023-08-18118.8096.8099.200.00--714.09%
RUTW230831P018500002023-05-11 10:33AM EDT2023-08-31132.21100.10103.500.00-1814.53%
RUT230915P018500002023-06-01 10:59AM EDT2023-09-15110.11103.70105.60+11.31+11.45%721,83614.13%
RUTW230929P018500002023-05-31 10:21AM EDT2023-09-29126.30108.00110.200.00-51314.59%
RUTW231031P018500002023-05-30 11:44AM EDT2023-10-31119.50113.90117.500.00-316814.75%
RUT231215P018500002023-05-23 10:19AM EDT2023-12-15114.50124.40126.600.00-11,94514.86%
RUTW231229P018500002023-04-25 10:04AM EDT2023-12-29142.69141.60145.000.00-21017.95%
RUT240315P018500002023-05-24 10:27AM EDT2024-03-15152.45137.70141.700.00-26059114.84%
RUT240621P018500002023-05-18 10:03AM EDT2024-06-21161.50148.00158.100.00-216215.15%
RUT241220P018500002023-05-23 1:44PM EDT2024-12-20172.10174.20181.200.00-4092415.17%
RUT251219P018500002023-04-06 12:54PM EDT2025-12-19237.06215.00239.000.00-21021017.00%