Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:15PM EDT. Mercado abierto.
Golpe:1950.00
Llamadaspor1 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220701C01950000 | 2022-06-27 11:17AM EDT | 2022-07-01 | 0.25 | 0.00 | 0.05 | 0.00 | - | 2 | 71 | 85.16% |
| RUTW220705C01950000 | 2022-06-27 11:24AM EDT | 2022-07-05 | 0.35 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 40.43% |
| RUTW220708C01950000 | 2022-06-24 2:47PM EDT | 2022-07-08 | 0.75 | 0.00 | 0.15 | 0.00 | - | 2 | 84 | 35.69% |
| RUTW220711C01950000 | 2022-06-28 10:46AM EDT | 2022-07-11 | 0.60 | 0.00 | 0.15 | 0.00 | - | 2 | 6 | 30.47% |
| RUTW220713C01950000 | 2022-06-28 11:43AM EDT | 2022-07-13 | 0.65 | 0.05 | 0.25 | 0.00 | - | 6 | 6 | 29.69% |
| RUT220715C01950000 | 2022-06-30 11:46AM EDT | 2022-07-15 | 0.34 | 0.10 | 0.25 | 0.00 | - | 8 | 383 | 27.64% |
| RUTW220722C01950000 | 2022-07-01 12:26PM EDT | 2022-07-22 | 0.75 | 0.50 | 0.75 | -0.24 | -24.24% | 16 | 74 | 26.38% |
| RUTW220729C01950000 | 2022-07-01 11:32AM EDT | 2022-07-29 | 1.70 | 1.20 | 1.45 | +0.01 | +0.59% | 66 | 98 | 25.48% |
| RUTW220805C01950000 | 2022-06-29 1:08PM EDT | 2022-08-05 | 2.32 | 2.05 | 2.50 | -1.19 | -33.90% | 1 | 0 | 25.22% |
| RUT220819C01950000 | 2022-07-01 11:04AM EDT | 2022-08-19 | 5.00 | 4.40 | 4.70 | -0.19 | -3.66% | 36 | 241 | 24.39% |
| RUTW220831C01950000 | 2022-06-29 2:10PM EDT | 2022-08-31 | 10.32 | 7.40 | 7.80 | 0.00 | - | 1 | 6 | 24.74% |
| RUT220916C01950000 | 2022-07-01 12:17PM EDT | 2022-09-16 | 11.22 | 10.60 | 11.10 | -9.64 | -46.21% | 15 | 1,161 | 24.27% |
| RUTW220930C01950000 | 2022-06-14 2:07PM EDT | 2022-09-30 | 25.25 | 14.50 | 15.20 | 0.00 | - | - | 1 | 24.55% |
| RUT221216C01950000 | 2022-06-29 3:04PM EDT | 2022-12-16 | 39.19 | 35.30 | 36.60 | 0.00 | - | 1 | 1,253 | 24.87% |
| RUTW221230C01950000 | 2022-01-31 12:38PM EDT | 2022-12-30 | 211.53 | 245.00 | 269.00 | 0.00 | - | 4 | 2 | 72.25% |
| RUT230317C01950000 | 2022-06-23 1:59PM EDT | 2023-03-17 | 59.53 | 57.70 | 61.00 | 0.00 | - | - | 1 | 25.22% |
| RUTW230331C01950000 | 2022-06-24 10:06AM EDT | 2023-03-31 | 80.60 | 58.00 | 68.00 | 0.00 | - | 1 | 1 | 25.92% |
| RUT230616C01950000 | 2022-05-26 9:41AM EDT | 2023-06-16 | 142.60 | 100.70 | 107.50 | 0.00 | - | 225 | 104 | 29.35% |
| RUT231215C01950000 | 2021-11-10 7:48AM EDT | 2023-12-15 | 430.18 | 436.00 | 460.00 | 0.00 | - | 2 | 0 | 65.82% |
| RUT241220C01950000 | 2022-04-07 12:13PM EDT | 2024-12-20 | 378.50 | 244.00 | 268.00 | 0.00 | - | 1 | 3 | 33.52% |
Ponepor1 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220701P01950000 | 2022-06-30 1:59PM EDT | 2022-07-01 | 233.94 | 247.30 | 250.70 | 0.00 | - | 1 | 8 | 112.89% |
| RUTW220705P01950000 | 2022-06-24 2:29PM EDT | 2022-07-05 | 194.81 | 248.80 | 251.40 | 0.00 | - | 1 | 2 | 61.62% |
| RUTW220706P01950000 | 2022-06-22 11:44AM EDT | 2022-07-06 | 256.37 | 248.30 | 251.10 | 0.00 | - | - | 2 | 53.44% |
| RUTW220708P01950000 | 2022-06-29 2:42PM EDT | 2022-07-08 | 236.83 | 248.60 | 251.00 | 0.00 | - | 2 | 9 | 53.04% |
| RUTW220711P01950000 | 2022-06-27 10:57AM EDT | 2022-07-11 | 172.78 | 247.60 | 250.10 | 0.00 | - | - | 0 | 41.57% |
| RUT220715P01950000 | 2022-06-29 3:03PM EDT | 2022-07-15 | 238.45 | 247.30 | 249.70 | 0.00 | - | 3 | 71 | 33.83% |
| RUTW220722P01950000 | 2022-07-01 11:35AM EDT | 2022-07-22 | 240.20 | 248.30 | 250.70 | +3.14 | +1.32% | 1 | 4 | 31.21% |
| RUTW220729P01950000 | 2022-06-17 11:38AM EDT | 2022-07-29 | 287.46 | 247.60 | 253.40 | 0.00 | - | 1 | 13 | 32.18% |
| RUTW220805P01950000 | 2022-06-27 2:42PM EDT | 2022-08-05 | 183.25 | 250.40 | 252.40 | 0.00 | - | 1 | 2 | 27.45% |
| RUT220819P01950000 | 2022-06-23 12:23PM EDT | 2022-08-19 | 263.34 | 251.40 | 253.60 | 0.00 | - | 10 | 10 | 24.75% |
| RUTW220831P01950000 | 2022-05-26 10:34AM EDT | 2022-08-31 | 172.44 | 200.50 | 221.20 | 0.00 | - | 1 | 2 | 0.00% |
| RUT220916P01950000 | 2022-06-24 12:51PM EDT | 2022-09-16 | 215.10 | 257.00 | 259.30 | 0.00 | - | 2 | 856 | 24.04% |
| RUTW220930P01950000 | 2022-02-15 4:48PM EDT | 2022-09-30 | 120.25 | 114.40 | 124.60 | 0.00 | - | 2 | 11 | 0.00% |
| RUT221216P01950000 | 2022-06-17 11:24AM EDT | 2022-12-16 | 311.80 | 274.20 | 277.00 | 0.00 | - | 4 | 1,303 | 22.51% |
| RUTW221230P01950000 | 2022-04-25 10:22AM EDT | 2022-12-30 | 191.23 | 219.50 | 243.40 | 0.00 | - | 1 | 1 | 0.00% |
| RUT230616P01950000 | 2022-06-29 11:51AM EDT | 2023-06-16 | 287.62 | 294.20 | 301.20 | 0.00 | - | 1 | 506 | 20.26% |
| RUT231215P01950000 | 2021-11-10 7:48AM EDT | 2023-12-15 | 179.00 | 189.00 | 205.00 | 0.00 | - | 6 | 21 | 0.00% |
| RUT241220P01950000 | 2022-01-25 10:30AM EDT | 2024-12-20 | 281.00 | 276.00 | 300.50 | 0.00 | - | - | 1 | 12.57% |
© 2022 Yahoo. Todos los derechos reservados.
