U.S. markets open in 14 minutes
F S&P 500
4,580.25 -9.25 (-0.20%) F Dow Jones
36,110.00 -56.00 (-0.15%) F Nasdaq
15,962.75 -76.00 (-0.47%) E-mini Russell 2000 Index Futur
1,871.40 +1.70 (+0.09%) Petróleo
70.87 +1.53 (+2.21%) Oro
2,029.20 -17.20 (-0.84%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:30PM EST
Golpe:1910.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW231208C01910000 | 2023-12-07 4:12PM EST | 2023-12-08 | 2.35 | 0.00 | 0.00 | 0.00 | - | 364 | 558 | 6.25% |
| RUTW231211C01910000 | 2023-12-07 4:00PM EST | 2023-12-11 | 3.99 | 0.00 | 0.00 | 0.00 | - | 78 | 479 | 3.13% |
| RUTW231213C01910000 | 2023-12-06 2:01PM EST | 2023-12-13 | 10.25 | 0.00 | 0.00 | 0.00 | - | 24 | 26 | 3.13% |
| RUT231215C01910000 | 2023-12-07 4:02PM EST | 2023-12-15 | 11.52 | 0.00 | 0.00 | 0.00 | - | 226 | 1,886 | 3.13% |
| RUTW231218C01910000 | 2023-12-07 9:40AM EST | 2023-12-18 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 3.13% |
| RUTW231220C01910000 | 2023-12-06 3:45PM EST | 2023-12-20 | 11.41 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 3.13% |
| RUTW231222C01910000 | 2023-12-07 3:36PM EST | 2023-12-22 | 16.40 | 0.00 | 0.00 | 0.00 | - | 8 | 43 | 3.13% |
| RUTW231229C01910000 | 2023-12-07 10:39AM EST | 2023-12-29 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 316 | 1.56% |
| RUTW240105C01910000 | 2023-12-07 3:01PM EST | 2024-01-05 | 24.69 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 1.56% |
| RUTW240112C01910000 | 2023-11-30 10:12AM EST | 2024-01-12 | 14.79 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| RUT240119C01910000 | 2023-12-07 3:25PM EST | 2024-01-19 | 32.99 | 0.00 | 0.00 | 0.00 | - | 50 | 264 | 1.56% |
| RUTW240131C01910000 | 2023-12-07 10:24AM EST | 2024-01-31 | 38.55 | 0.00 | 0.00 | 0.00 | - | 6 | 85 | 1.56% |
| RUT240216C01910000 | 2023-12-05 3:05PM EST | 2024-02-16 | 46.37 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.78% |
| RUTW240229C01910000 | 2023-12-05 12:10PM EST | 2024-02-29 | 53.50 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.78% |
| RUT240315C01910000 | 2023-12-06 12:51PM EST | 2024-03-15 | 64.54 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.78% |
| RUTW240328C01910000 | 2023-08-10 9:18AM EST | 2024-03-28 | 172.72 | 91.90 | 95.40 | 0.00 | - | - | 2 | 27.59% |
| RUTW240628C01910000 | 2023-12-01 12:22PM EST | 2024-06-28 | 95.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.78% |
| RUT240920C01910000 | 2023-11-14 11:14AM EST | 2024-09-20 | 93.70 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW231208P01910000 | 2023-12-05 10:03AM EST | 2023-12-08 | 44.43 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| RUTW231211P01910000 | 2023-12-06 12:46PM EST | 2023-12-11 | 42.00 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| RUTW231213P01910000 | 2023-12-06 3:21PM EST | 2023-12-13 | 57.08 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| RUT231215P01910000 | 2023-12-07 9:51AM EST | 2023-12-15 | 57.70 | 0.00 | 0.00 | 0.00 | - | 5 | 59 | 0.00% |
| RUTW231222P01910000 | 2023-12-06 3:34PM EST | 2023-12-22 | 64.38 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| RUTW231229P01910000 | 2023-12-07 1:33PM EST | 2023-12-29 | 61.27 | 0.00 | 0.00 | 0.00 | - | 11 | 59 | 0.00% |
| RUTW240105P01910000 | 2023-12-01 10:03AM EST | 2024-01-05 | 94.70 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| RUTW240112P01910000 | 2023-11-30 10:09AM EST | 2024-01-12 | 103.22 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RUT240119P01910000 | 2023-12-06 2:48PM EST | 2024-01-19 | 65.85 | 0.00 | 0.00 | 0.00 | - | 32 | 194 | 0.00% |
| RUTW240131P01910000 | 2023-12-07 3:43PM EST | 2024-01-31 | 73.50 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| RUT240216P01910000 | 2023-12-07 3:13PM EST | 2024-02-16 | 78.52 | 0.00 | 0.00 | 0.00 | - | 37 | 68 | 0.00% |
| RUT240315P01910000 | 2023-11-07 10:07AM EST | 2024-03-15 | 171.60 | 83.50 | 84.30 | 0.00 | - | 2 | 19 | 15.60% |
| RUTW240328P01910000 | 2023-12-04 10:26AM EST | 2024-03-28 | 88.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RUTW240628P01910000 | 2023-10-25 1:01PM EST | 2024-06-28 | 235.50 | 127.70 | 131.50 | 0.00 | - | 170 | 0 | 19.44% |
| RUT240920P01910000 | 2023-11-14 11:14AM EST | 2024-09-20 | 149.30 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.