Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:19PM EDT. Mercado abierto.
Golpe:2000.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220701C02000000 | 2022-06-27 12:26PM EDT | 2022-07-01 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 54 | 99.22% |
| RUTW220708C02000000 | 2022-06-27 2:59PM EDT | 2022-07-08 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 39.60% |
| RUTW220711C02000000 | 2022-06-27 2:59PM EDT | 2022-07-11 | 0.30 | 0.00 | 0.15 | 0.00 | - | - | 1 | 35.21% |
| RUTW220713C02000000 | 2022-06-28 3:04PM EDT | 2022-07-13 | 0.20 | 0.00 | 0.20 | 0.00 | - | 50 | 15 | 33.40% |
| RUT220715C02000000 | 2022-06-29 2:00PM EDT | 2022-07-15 | 0.15 | 0.00 | 0.20 | 0.00 | - | 8 | 943 | 31.10% |
| RUTW220722C02000000 | 2022-06-29 9:50AM EDT | 2022-07-22 | 0.54 | 0.25 | 0.45 | 0.00 | - | 3 | 221 | 28.30% |
| RUTW220729C02000000 | 2022-06-30 10:19AM EDT | 2022-07-29 | 0.70 | 0.55 | 0.80 | 0.00 | - | 5 | 357 | 26.64% |
| RUTW220805C02000000 | 2022-06-27 2:43PM EDT | 2022-08-05 | 4.66 | 0.90 | 1.40 | 0.00 | - | 1 | 5 | 26.03% |
| RUT220819C02000000 | 2022-07-01 10:56AM EDT | 2022-08-19 | 2.54 | 2.25 | 2.55 | -0.15 | -5.58% | 13 | 538 | 24.49% |
| RUTW220831C02000000 | 2022-06-28 10:06AM EDT | 2022-08-31 | 11.54 | 4.00 | 4.50 | 0.00 | - | 1 | 10 | 24.61% |
| RUT220916C02000000 | 2022-07-01 11:52AM EDT | 2022-09-16 | 6.26 | 6.30 | 6.60 | -1.96 | -23.84% | 252 | 2,208 | 23.89% |
| RUTW220930C02000000 | 2022-06-30 10:15AM EDT | 2022-09-30 | 8.76 | 9.00 | 9.60 | 0.00 | - | 1 | 13 | 24.13% |
| RUTW221031C02000000 | 2022-06-15 10:05AM EDT | 2022-10-31 | 28.25 | 15.10 | 16.20 | 0.00 | - | - | 1 | 24.17% |
| RUT221216C02000000 | 2022-06-29 12:38PM EDT | 2022-12-16 | 28.46 | 25.60 | 26.80 | 0.00 | - | 2 | 2,869 | 24.32% |
| RUTW221230C02000000 | 2022-06-24 10:29AM EDT | 2022-12-30 | 44.62 | 28.50 | 29.90 | 0.00 | - | 1 | 5 | 24.31% |
| RUT230317C02000000 | 2022-06-23 1:59PM EDT | 2023-03-17 | 46.61 | 44.60 | 47.70 | 0.00 | - | 2 | 352 | 24.52% |
| RUTW230331C02000000 | 2022-06-23 10:40AM EDT | 2023-03-31 | 52.07 | 45.50 | 54.20 | 0.00 | - | - | 80 | 25.25% |
| RUT230616C02000000 | 2022-06-28 10:02AM EDT | 2023-06-16 | 99.71 | 65.80 | 69.80 | 0.00 | - | 400 | 616 | 25.07% |
| RUT231215C02000000 | 2022-06-22 9:45AM EDT | 2023-12-15 | 99.50 | 100.40 | 105.10 | 0.00 | - | 1 | 272 | 25.10% |
| RUT241220C02000000 | 2022-06-21 9:53AM EDT | 2024-12-20 | 168.00 | 149.50 | 164.00 | 0.00 | - | 4 | 1,007 | 25.02% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220701P02000000 | 2022-06-17 11:38AM EDT | 2022-07-01 | 335.49 | 295.60 | 298.50 | 0.00 | - | 1 | 2 | 100.78% |
| RUTW220706P02000000 | 2022-06-21 2:41PM EDT | 2022-07-06 | 302.27 | 295.50 | 298.20 | 0.00 | - | - | 3 | 62.10% |
| RUTW220708P02000000 | 2022-06-28 9:43AM EDT | 2022-07-08 | 210.68 | 296.50 | 299.50 | 0.00 | - | 1 | 5 | 52.30% |
| RUTW220711P02000000 | 2022-06-27 1:20PM EDT | 2022-07-11 | 224.88 | 292.90 | 300.90 | 0.00 | - | - | 3 | 56.67% |
| RUT220715P02000000 | 2022-06-28 9:32AM EDT | 2022-07-15 | 293.81 | 294.90 | 297.50 | +81.43 | +38.34% | 2 | 153 | 34.64% |
| RUTW220722P02000000 | 2022-06-30 10:42AM EDT | 2022-07-22 | 311.65 | 294.40 | 296.90 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW220729P02000000 | 2022-06-17 9:37AM EDT | 2022-07-29 | 333.74 | 292.30 | 298.30 | 0.00 | - | 10 | 19 | 28.65% |
| RUTW220805P02000000 | 2022-06-23 10:09AM EDT | 2022-08-05 | 309.02 | 295.60 | 297.80 | 0.00 | - | - | 7 | 23.91% |
| RUT220819P02000000 | 2022-06-14 3:09PM EDT | 2022-08-19 | 307.70 | 297.10 | 299.70 | 0.00 | - | - | 0 | 24.77% |
| RUTW220831P02000000 | 2022-06-13 10:56AM EDT | 2022-08-31 | 297.63 | 295.80 | 301.90 | 0.00 | - | 1 | 1 | 25.07% |
| RUT220916P02000000 | 2022-06-29 3:17PM EDT | 2022-09-16 | 289.60 | 299.10 | 301.70 | 0.00 | - | 3 | 3,226 | 22.16% |
| RUTW220930P02000000 | 2022-06-16 3:58PM EDT | 2022-09-30 | 357.74 | 301.20 | 303.90 | 0.00 | - | 1 | 31 | 22.25% |
| RUT221216P02000000 | 2022-06-28 11:00AM EDT | 2022-12-16 | 256.13 | 311.90 | 315.10 | 0.00 | - | 2 | 4,589 | 21.36% |
| RUTW221230P02000000 | 2022-04-13 3:05PM EDT | 2022-12-30 | 161.27 | 259.50 | 283.50 | 0.00 | - | 15 | 25 | 0.00% |
| RUT230317P02000000 | 2022-06-28 11:00AM EDT | 2023-03-17 | 268.28 | 318.10 | 322.60 | 0.00 | - | 2 | 151 | 19.32% |
| RUT230616P02000000 | 2022-05-04 3:55PM EDT | 2023-06-16 | 209.24 | 224.00 | 248.00 | 0.00 | - | 1 | 1,087 | 0.00% |
| RUT231215P02000000 | 2022-05-02 11:25AM EDT | 2023-12-15 | 270.98 | 274.90 | 282.90 | 0.00 | - | 50 | 1,477 | 0.00% |
| RUT241220P02000000 | 2022-05-17 11:39AM EDT | 2024-12-20 | 314.00 | 370.50 | 394.50 | 0.00 | - | 135 | 1,544 | 18.55% |
© 2022 Yahoo. Todos los derechos reservados.
