^RUT - Russell 2000
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
En dinero
Golpe:1900.00
Llamadaspor30 de mayo de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230530C01900000 | 2023-05-23 1:30PM EDT | 2023-05-30 | 0.40 | 0.00 | 0.10 | 0.00 | - | 4 | 18 | 37.31% |
| RUTW230531C01900000 | 2023-05-23 11:59AM EDT | 2023-05-31 | 0.99 | 0.00 | 0.25 | 0.00 | - | 14 | 260 | 34.13% |
| RUTW230602C01900000 | 2023-05-26 1:16PM EDT | 2023-06-02 | 0.37 | 0.25 | 0.45 | 0.00 | - | 25 | 617 | 28.74% |
| RUTW230607C01900000 | 2023-05-25 2:42PM EDT | 2023-06-07 | 0.69 | 0.65 | 1.00 | 0.00 | - | - | 1 | 23.19% |
| RUTW230609C01900000 | 2023-05-26 3:27PM EDT | 2023-06-09 | 1.20 | 1.00 | 1.30 | +0.31 | +34.83% | 5 | 522 | 22.23% |
| RUT230616C01900000 | 2023-05-26 4:04PM EDT | 2023-06-16 | 2.39 | 2.30 | 2.65 | +0.24 | +11.16% | 78 | 2,003 | 20.52% |
| RUTW230623C01900000 | 2023-05-26 3:49PM EDT | 2023-06-23 | 3.90 | 3.60 | 4.10 | +0.81 | +26.21% | 12 | 80 | 19.52% |
| RUTW230630C01900000 | 2023-05-26 3:44PM EDT | 2023-06-30 | 5.52 | 5.20 | 5.70 | +2.03 | +58.17% | 25 | 318 | 18.95% |
| RUTW230707C01900000 | 2023-05-26 10:43AM EDT | 2023-07-07 | 6.84 | 6.40 | 8.00 | +0.99 | +16.92% | 11 | 20 | 19.06% |
| RUT230721C01900000 | 2023-05-26 3:47PM EDT | 2023-07-21 | 11.79 | 11.40 | 11.90 | +3.92 | +49.81% | 23 | 1,238 | 18.74% |
| RUTW230731C01900000 | 2023-05-24 3:18PM EDT | 2023-07-31 | 15.91 | 14.10 | 16.10 | 0.00 | - | 4 | 110 | 19.28% |
| RUT230818C01900000 | 2023-05-25 3:55PM EDT | 2023-08-18 | 18.50 | 21.30 | 22.60 | 0.00 | - | - | 80 | 19.61% |
| RUTW230831C01900000 | 2023-05-25 12:57PM EDT | 2023-08-31 | 22.27 | 25.00 | 29.70 | 0.00 | - | 4 | 14 | 20.65% |
| RUT230915C01900000 | 2023-05-26 2:12PM EDT | 2023-09-15 | 30.82 | 32.10 | 33.10 | +3.94 | +14.66% | 4 | 3,376 | 20.23% |
| RUTW230929C01900000 | 2023-05-23 10:08AM EDT | 2023-09-29 | 53.95 | 37.60 | 39.10 | 0.00 | - | 1 | 7 | 20.73% |
| RUTW231031C01900000 | 2023-05-10 1:27PM EDT | 2023-10-31 | 47.19 | 49.90 | 51.50 | 0.00 | - | - | 4 | 21.47% |
| RUT231215C01900000 | 2023-05-26 2:46PM EDT | 2023-12-15 | 66.29 | 65.80 | 67.80 | +5.62 | +9.26% | 1 | 3,369 | 22.25% |
| RUTW231229C01900000 | 2023-02-08 2:15PM EDT | 2023-12-29 | 225.35 | 111.10 | 117.30 | 0.00 | - | - | 30 | 30.92% |
| RUT240315C01900000 | 2023-04-24 3:22PM EDT | 2024-03-15 | 115.86 | 95.70 | 100.90 | 0.00 | - | 100 | 255 | 23.89% |
| RUT240621C01900000 | 2023-05-15 10:50AM EDT | 2024-06-21 | 114.74 | 118.50 | 130.00 | 0.00 | - | 1 | 1,184 | 24.71% |
| RUT241220C01900000 | 2023-05-05 11:46AM EDT | 2024-12-20 | 161.30 | 164.50 | 180.50 | 0.00 | - | 4 | 732 | 26.13% |
| RUT251219C01900000 | 2023-01-05 12:41PM EDT | 2025-12-19 | 284.63 | 361.60 | 457.60 | 0.00 | - | - | 200 | 45.17% |
Ponepor30 de mayo de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230531P01900000 | 2023-05-26 9:57AM EDT | 2023-05-31 | 141.53 | 121.60 | 127.60 | +6.83 | +5.07% | 10 | 28 | 39.04% |
| RUTW230602P01900000 | 2023-05-15 3:09PM EDT | 2023-06-02 | 134.40 | 121.20 | 126.70 | 0.00 | - | 1 | 1 | 0.00% |
| RUT230616P01900000 | 2023-05-26 11:39AM EDT | 2023-06-16 | 134.62 | 121.00 | 125.30 | -21.44 | -13.74% | 3 | 1,070 | 0.00% |
| RUTW230630P01900000 | 2023-05-24 3:45PM EDT | 2023-06-30 | 129.94 | 121.50 | 126.10 | 0.00 | - | 1 | 111 | 0.00% |
| RUT230721P01900000 | 2023-05-22 12:49PM EDT | 2023-07-21 | 109.93 | 123.00 | 127.20 | 0.00 | - | - | 1 | 8.04% |
| RUTW230731P01900000 | 2023-05-25 11:08AM EDT | 2023-07-31 | 149.00 | 124.40 | 129.20 | 0.00 | - | 1 | 35 | 10.78% |
| RUT230818P01900000 | 2023-05-25 1:39PM EDT | 2023-08-18 | 147.35 | 127.90 | 132.20 | 0.00 | - | - | 1 | 11.75% |
| RUTW230831P01900000 | 2023-05-19 9:54AM EDT | 2023-08-31 | 120.28 | 127.60 | 137.70 | 0.00 | - | 1 | 1 | 13.64% |
| RUT230915P01900000 | 2023-05-23 12:36PM EDT | 2023-09-15 | 118.16 | 133.30 | 137.40 | 0.00 | - | 23 | 715 | 12.56% |
| RUTW230929P01900000 | 2023-05-12 10:30AM EDT | 2023-09-29 | 167.84 | 136.40 | 141.10 | 0.00 | - | 2 | 261 | 13.19% |
| RUT231215P01900000 | 2023-05-26 10:56AM EDT | 2023-12-15 | 157.50 | 149.70 | 154.70 | +18.53 | +13.33% | 633 | 5,393 | 13.76% |
| RUTW231229P01900000 | 2023-05-17 1:14PM EDT | 2023-12-29 | 158.05 | 149.80 | 157.50 | 0.00 | - | 1 | 32 | 13.93% |
| RUT240315P01900000 | 2023-04-24 3:22PM EDT | 2024-03-15 | 167.64 | 167.60 | 174.60 | 0.00 | - | - | 20 | 15.04% |
| RUTW240328P01900000 | 2023-05-18 10:23AM EDT | 2024-03-28 | 167.91 | 158.10 | 174.00 | 0.00 | - | 1 | 1 | 14.62% |
| RUT240621P01900000 | 2023-05-23 10:13AM EDT | 2024-06-21 | 165.70 | 172.60 | 181.40 | 0.00 | - | 55 | 1,171 | 14.04% |
| RUT241220P01900000 | 2023-05-26 3:35PM EDT | 2024-12-20 | 196.46 | 192.70 | 205.00 | -31.64 | -13.87% | 40 | 2,228 | 14.43% |
| RUT251219P01900000 | 2023-04-19 11:37AM EDT | 2025-12-19 | 229.14 | 222.00 | 244.40 | 0.00 | - | 90 | 270 | 14.86% |
© 2023 Yahoo. Todos los derechos reservados.