Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:25PM EST. Mercado abierto.
Golpe:1870.00
Llamadaspor8 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW231208C01870000 | 2023-12-08 2:45PM EST | 2023-12-08 | 11.40 | 10.00 | 14.70 | -1.74 | -13.24% | 218 | 240 | 20.73% |
| RUTW231211C01870000 | 2023-12-08 3:19PM EST | 2023-12-11 | 16.70 | 15.90 | 17.00 | +6.50 | +63.73% | 65 | 56 | 13.64% |
| RUTW231213C01870000 | 2023-12-08 3:18PM EST | 2023-12-13 | 27.80 | 26.50 | 27.30 | +6.70 | +31.75% | 26 | 31 | 22.32% |
| RUT231215C01870000 | 2023-12-08 2:54PM EST | 2023-12-15 | 30.28 | 29.60 | 30.30 | +4.37 | +16.87% | 329 | 3,126 | 22.09% |
| RUTW231218C01870000 | 2023-12-08 12:14PM EST | 2023-12-18 | 25.23 | 31.80 | 32.50 | -1.32 | -4.97% | 10 | 38 | 20.56% |
| RUTW231220C01870000 | 2023-12-07 3:57PM EST | 2023-12-20 | 30.05 | 35.10 | 35.70 | 0.00 | - | 14 | 19 | 21.20% |
| RUTW231222C01870000 | 2023-12-08 3:24PM EST | 2023-12-22 | 38.00 | 37.90 | 38.60 | +7.20 | +23.38% | 203 | 451 | 21.67% |
| RUTW231229C01870000 | 2023-12-08 1:53PM EST | 2023-12-29 | 42.39 | 43.40 | 44.10 | +6.69 | +18.74% | 12 | 242 | 20.91% |
| RUTW240105C01870000 | 2023-12-08 11:42AM EST | 2024-01-05 | 46.54 | 48.80 | 49.70 | +5.46 | +13.29% | 12 | 6 | 20.88% |
| RUTW240112C01870000 | 2023-12-08 10:45AM EST | 2024-01-12 | 55.64 | 54.60 | 55.60 | +8.42 | +17.83% | 2 | 30 | 21.26% |
| RUT240119C01870000 | 2023-12-08 10:47AM EST | 2024-01-19 | 59.23 | 58.50 | 59.30 | +7.94 | +15.48% | 5 | 362 | 20.90% |
| RUTW240131C01870000 | 2023-12-07 10:24AM EST | 2024-01-31 | 66.02 | 66.90 | 68.10 | +9.28 | +16.36% | 1 | 95 | 21.52% |
| RUT240216C01870000 | 2023-12-08 2:36PM EST | 2024-02-16 | 76.96 | 77.10 | 77.90 | +8.91 | +13.09% | 11 | 40 | 21.92% |
| RUTW240229C01870000 | 2023-12-06 9:30AM EST | 2024-02-29 | 77.87 | 83.90 | 85.60 | 0.00 | - | 3 | 5 | 22.30% |
| RUT240315C01870000 | 2023-12-08 10:01AM EST | 2024-03-15 | 94.00 | 90.20 | 91.40 | +11.02 | +13.28% | 1 | 378 | 22.04% |
| RUTW240328C01870000 | 2023-11-07 9:31AM EST | 2024-03-28 | 34.96 | 89.60 | 92.20 | 0.00 | - | 3 | 8 | 20.91% |
| RUTW240430C01870000 | 2023-12-04 9:55AM EST | 2024-04-30 | 106.15 | 111.00 | 113.20 | 0.00 | - | 7 | 0 | 22.84% |
| RUTW240531C01870000 | 2023-12-04 12:32PM EST | 2024-05-31 | 125.66 | 123.70 | 126.20 | 0.00 | - | - | 3 | 23.24% |
| RUTW240628C01870000 | 2023-12-04 9:49AM EST | 2024-06-28 | 134.40 | 134.10 | 137.90 | 0.00 | - | 12 | 153 | 23.69% |
Ponepor8 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW231208P01870000 | 2023-12-08 3:16PM EST | 2023-12-08 | 0.07 | 0.05 | 0.10 | -14.95 | -99.53% | 271 | 25 | 6.32% |
| RUTW231211P01870000 | 2023-12-08 2:31PM EST | 2023-12-11 | 4.07 | 4.10 | 4.40 | -15.72 | -79.43% | 62 | 28 | 11.23% |
| RUTW231213P01870000 | 2023-12-08 3:15PM EST | 2023-12-13 | 14.35 | 13.90 | 14.30 | -13.25 | -48.01% | 30 | 8 | 20.08% |
| RUT231215P01870000 | 2023-12-08 12:44PM EST | 2023-12-15 | 17.40 | 16.20 | 16.60 | -11.80 | -40.41% | 77 | 1,022 | 19.51% |
| RUTW231218P01870000 | 2023-12-08 2:06PM EST | 2023-12-18 | 20.20 | 18.60 | 19.10 | -8.40 | -29.37% | 2 | 9 | 18.60% |
| RUTW231222P01870000 | 2023-12-08 3:05PM EST | 2023-12-22 | 23.89 | 23.20 | 23.60 | -10.22 | -29.96% | 10 | 48 | 18.94% |
| RUTW231229P01870000 | 2023-12-08 3:06PM EST | 2023-12-29 | 27.73 | 26.70 | 27.10 | -10.77 | -27.97% | 17 | 112 | 17.56% |
| RUTW240105P01870000 | 2023-12-08 10:10AM EST | 2024-01-05 | 28.17 | 30.30 | 30.80 | -14.75 | -34.37% | 20 | 9 | 17.07% |
| RUTW240112P01870000 | 2023-12-08 10:45AM EST | 2024-01-12 | 34.98 | 34.50 | 35.10 | -10.62 | -23.29% | 2 | 41 | 17.16% |
| RUT240119P01870000 | 2023-12-08 2:59PM EST | 2024-01-19 | 37.04 | 36.60 | 37.00 | -8.96 | -19.48% | 21 | 113 | 16.45% |
| RUTW240131P01870000 | 2023-12-08 2:10PM EST | 2024-01-31 | 43.66 | 41.80 | 42.70 | -12.40 | -22.12% | 1 | 173 | 16.52% |
| RUT240216P01870000 | 2023-12-08 2:36PM EST | 2024-02-16 | 49.36 | 48.40 | 48.90 | -8.74 | -15.04% | 69 | 323 | 16.43% |
| RUTW240229P01870000 | 2023-12-08 1:22PM EST | 2024-02-29 | 54.89 | 52.60 | 53.90 | -6.36 | -10.38% | 1 | 15 | 16.50% |
| RUT240315P01870000 | 2023-12-06 1:11PM EST | 2024-03-15 | 64.96 | 57.50 | 58.20 | 0.00 | - | 302 | 327 | 16.31% |
| RUTW240328P01870000 | 2023-12-01 10:43AM EST | 2024-03-28 | 84.70 | 61.30 | 62.40 | 0.00 | - | 1 | 8 | 16.35% |
| RUT240920P01870000 | 2023-11-14 12:08PM EST | 2024-09-20 | 133.30 | 97.00 | 98.40 | 0.00 | - | - | 45 | 15.64% |
© 2023 Yahoo. Todos los derechos reservados.