^RUT - Russell 2000

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Golpe:1900.00
Llamadaspor30 de mayo de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW230530C019000002023-05-23 1:30PM EDT2023-05-300.400.000.100.00-41837.31%
RUTW230531C019000002023-05-23 11:59AM EDT2023-05-310.990.000.250.00-1426034.13%
RUTW230602C019000002023-05-26 1:16PM EDT2023-06-020.370.250.450.00-2561728.74%
RUTW230607C019000002023-05-25 2:42PM EDT2023-06-070.690.651.000.00--123.19%
RUTW230609C019000002023-05-26 3:27PM EDT2023-06-091.201.001.30+0.31+34.83%552222.23%
RUT230616C019000002023-05-26 4:04PM EDT2023-06-162.392.302.65+0.24+11.16%782,00320.52%
RUTW230623C019000002023-05-26 3:49PM EDT2023-06-233.903.604.10+0.81+26.21%128019.52%
RUTW230630C019000002023-05-26 3:44PM EDT2023-06-305.525.205.70+2.03+58.17%2531818.95%
RUTW230707C019000002023-05-26 10:43AM EDT2023-07-076.846.408.00+0.99+16.92%112019.06%
RUT230721C019000002023-05-26 3:47PM EDT2023-07-2111.7911.4011.90+3.92+49.81%231,23818.74%
RUTW230731C019000002023-05-24 3:18PM EDT2023-07-3115.9114.1016.100.00-411019.28%
RUT230818C019000002023-05-25 3:55PM EDT2023-08-1818.5021.3022.600.00--8019.61%
RUTW230831C019000002023-05-25 12:57PM EDT2023-08-3122.2725.0029.700.00-41420.65%
RUT230915C019000002023-05-26 2:12PM EDT2023-09-1530.8232.1033.10+3.94+14.66%43,37620.23%
RUTW230929C019000002023-05-23 10:08AM EDT2023-09-2953.9537.6039.100.00-1720.73%
RUTW231031C019000002023-05-10 1:27PM EDT2023-10-3147.1949.9051.500.00--421.47%
RUT231215C019000002023-05-26 2:46PM EDT2023-12-1566.2965.8067.80+5.62+9.26%13,36922.25%
RUTW231229C019000002023-02-08 2:15PM EDT2023-12-29225.35111.10117.300.00--3030.92%
RUT240315C019000002023-04-24 3:22PM EDT2024-03-15115.8695.70100.900.00-10025523.89%
RUT240621C019000002023-05-15 10:50AM EDT2024-06-21114.74118.50130.000.00-11,18424.71%
RUT241220C019000002023-05-05 11:46AM EDT2024-12-20161.30164.50180.500.00-473226.13%
RUT251219C019000002023-01-05 12:41PM EDT2025-12-19284.63361.60457.600.00--20045.17%
Ponepor30 de mayo de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW230531P019000002023-05-26 9:57AM EDT2023-05-31141.53121.60127.60+6.83+5.07%102839.04%
RUTW230602P019000002023-05-15 3:09PM EDT2023-06-02134.40121.20126.700.00-110.00%
RUT230616P019000002023-05-26 11:39AM EDT2023-06-16134.62121.00125.30-21.44-13.74%31,0700.00%
RUTW230630P019000002023-05-24 3:45PM EDT2023-06-30129.94121.50126.100.00-11110.00%
RUT230721P019000002023-05-22 12:49PM EDT2023-07-21109.93123.00127.200.00--18.04%
RUTW230731P019000002023-05-25 11:08AM EDT2023-07-31149.00124.40129.200.00-13510.78%
RUT230818P019000002023-05-25 1:39PM EDT2023-08-18147.35127.90132.200.00--111.75%
RUTW230831P019000002023-05-19 9:54AM EDT2023-08-31120.28127.60137.700.00-1113.64%
RUT230915P019000002023-05-23 12:36PM EDT2023-09-15118.16133.30137.400.00-2371512.56%
RUTW230929P019000002023-05-12 10:30AM EDT2023-09-29167.84136.40141.100.00-226113.19%
RUT231215P019000002023-05-26 10:56AM EDT2023-12-15157.50149.70154.70+18.53+13.33%6335,39313.76%
RUTW231229P019000002023-05-17 1:14PM EDT2023-12-29158.05149.80157.500.00-13213.93%
RUT240315P019000002023-04-24 3:22PM EDT2024-03-15167.64167.60174.600.00--2015.04%
RUTW240328P019000002023-05-18 10:23AM EDT2024-03-28167.91158.10174.000.00-1114.62%
RUT240621P019000002023-05-23 10:13AM EDT2024-06-21165.70172.60181.400.00-551,17114.04%
RUT241220P019000002023-05-26 3:35PM EDT2024-12-20196.46192.70205.00-31.64-13.87%402,22814.43%
RUT251219P019000002023-04-19 11:37AM EDT2025-12-19229.14222.00244.400.00-9027014.86%