Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:45AM EDT. Mercado abierto.
Golpe:1850.00
Llamadaspor6 de julio de 2022
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220706C01850000 | 2022-07-05 3:21PM EDT | 2022-07-06 | 0.05 | 0.00 | 0.15 | 0.00 | - | 18 | 19 | 49.37% |
| RUTW220708C01850000 | 2022-07-05 3:52PM EDT | 2022-07-08 | 0.35 | 0.20 | 0.45 | 0.00 | - | 10 | 43 | 33.25% |
| RUTW220711C01850000 | 2022-07-05 3:05PM EDT | 2022-07-11 | 0.56 | 0.65 | 0.90 | 0.00 | - | 3 | 16 | 26.43% |
| RUTW220713C01850000 | 2022-07-05 3:39PM EDT | 2022-07-13 | 1.85 | 2.20 | 2.50 | 0.00 | - | 7 | 111 | 28.31% |
| RUT220715C01850000 | 2022-07-06 9:42AM EDT | 2022-07-15 | 3.15 | 3.00 | 3.30 | +0.26 | +9.00% | 45 | 848 | 27.10% |
| RUTW220718C01850000 | 2022-07-05 10:14AM EDT | 2022-07-18 | 1.69 | 4.50 | 5.00 | 0.00 | - | 6 | 10 | 26.61% |
| RUTW220722C01850000 | 2022-07-05 4:03PM EDT | 2022-07-22 | 8.20 | 8.10 | 8.60 | 0.00 | - | 34 | 46 | 27.56% |
| RUTW220729C01850000 | 2022-07-06 9:31AM EDT | 2022-07-29 | 13.52 | 14.30 | 14.80 | +0.08 | +0.60% | 1 | 103 | 28.35% |
| RUTW220805C01850000 | 2022-07-06 9:33AM EDT | 2022-08-05 | 20.00 | 18.50 | 19.20 | +2.32 | +13.12% | 1 | 31 | 27.82% |
| RUTW220812C01850000 | 2022-07-05 11:00AM EDT | 2022-08-12 | 14.23 | 23.30 | 24.00 | 0.00 | - | 2 | 4 | 27.80% |
| RUT220819C01850000 | 2022-07-06 9:37AM EDT | 2022-08-19 | 27.29 | 26.70 | 27.30 | +8.14 | +42.51% | 15 | 83 | 27.18% |
| RUTW220831C01850000 | 2022-07-05 12:18PM EDT | 2022-08-31 | 25.30 | 34.60 | 35.50 | 0.00 | - | 9 | 10 | 27.60% |
| RUT220916C01850000 | 2022-07-06 9:38AM EDT | 2022-09-16 | 42.28 | 42.20 | 42.90 | +3.77 | +9.79% | 18 | 1,003 | 27.05% |
| RUT221216C01850000 | 2022-05-31 10:45AM EDT | 2022-12-16 | 164.10 | 73.30 | 74.80 | 0.00 | - | 20 | 143 | 25.33% |
| RUTW221230C01850000 | 2022-04-06 3:35PM EDT | 2022-12-30 | 282.83 | 147.00 | 163.00 | 0.00 | - | - | 1 | 42.73% |
| RUTW230331C01850000 | 2022-06-23 10:40AM EDT | 2023-03-31 | 101.63 | 113.80 | 121.50 | 0.00 | - | - | 1 | 27.76% |
| RUT230616C01850000 | 2022-05-20 3:33PM EDT | 2023-06-16 | 156.58 | 100.50 | 116.50 | 0.00 | - | 73 | 73 | 23.73% |
| RUT231215C01850000 | 2022-06-22 9:46AM EDT | 2023-12-15 | 151.20 | 169.50 | 184.70 | 0.00 | - | - | 4 | 27.40% |
| RUT241220C01850000 | 2022-06-02 10:05AM EDT | 2024-12-20 | 329.60 | 217.00 | 241.00 | 0.00 | - | 1 | 103 | 26.16% |
Ponepor6 de julio de 2022
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220706P01850000 | 2022-07-05 9:40AM EDT | 2022-07-06 | 164.21 | 107.40 | 110.00 | 0.00 | - | 4 | 5 | 70.07% |
| RUTW220708P01850000 | 2022-07-05 10:23AM EDT | 2022-07-08 | 157.27 | 106.10 | 109.10 | 0.00 | - | 8 | 31 | 33.35% |
| RUT220715P01850000 | 2022-07-06 9:42AM EDT | 2022-07-15 | 111.30 | 104.00 | 120.00 | -43.80 | -28.24% | 4 | 923 | 39.66% |
| RUTW220722P01850000 | 2022-07-05 2:02PM EDT | 2022-07-22 | 139.73 | 114.30 | 121.90 | 0.00 | - | 2 | 24 | 32.26% |
| RUTW220729P01850000 | 2022-07-01 3:45PM EDT | 2022-07-29 | 133.69 | 118.90 | 121.30 | 0.00 | - | 2 | 309 | 26.67% |
| RUTW220805P01850000 | 2022-06-29 2:57PM EDT | 2022-08-05 | 150.50 | 124.60 | 126.90 | 0.00 | - | - | 2 | 27.23% |
| RUT220819P01850000 | 2022-07-01 1:10PM EDT | 2022-08-19 | 166.32 | 132.20 | 134.30 | 0.00 | - | 1 | 148 | 26.38% |
| RUTW220831P01850000 | 2022-07-05 10:33AM EDT | 2022-08-31 | 175.74 | 138.70 | 144.70 | 0.00 | - | 1 | 2 | 27.85% |
| RUT220916P01850000 | 2022-06-17 2:30PM EDT | 2022-09-16 | 210.48 | 146.20 | 148.00 | 0.00 | - | 16 | 374 | 25.80% |
| RUTW221031P01850000 | 2022-06-14 2:08PM EDT | 2022-10-31 | 200.93 | 163.80 | 166.60 | 0.00 | - | - | 24 | 25.41% |
| RUT221216P01850000 | 2022-07-05 9:30AM EDT | 2022-12-16 | 206.99 | 179.90 | 182.20 | 0.00 | - | 24 | 363 | 25.07% |
| RUTW221230P01850000 | 2022-05-10 1:59PM EDT | 2022-12-30 | 193.99 | 144.60 | 148.50 | 0.00 | - | 3 | 3 | 16.65% |
| RUT230317P01850000 | 2022-04-20 12:38PM EDT | 2023-03-17 | 114.28 | 198.00 | 214.00 | 0.00 | - | 1 | 800 | 25.73% |
| RUT230616P01850000 | 2022-06-13 2:31PM EDT | 2023-06-16 | 236.49 | 206.00 | 230.00 | 0.00 | - | 7 | 595 | 24.48% |
| RUT231215P01850000 | 2022-06-07 11:01AM EDT | 2023-12-15 | 185.60 | 229.00 | 253.00 | 0.00 | - | 9 | 31 | 22.60% |
| RUT241220P01850000 | 2022-02-15 1:16PM EDT | 2024-12-20 | 201.20 | 196.00 | 212.00 | 0.00 | - | - | 20 | 13.53% |
© 2022 Yahoo. Todos los derechos reservados.
