Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:30PM EST
Golpe:2000.00
Llamadaspor11 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW231211C02000000 | 2023-12-04 3:16PM EST | 2023-12-11 | 0.75 | 0.00 | 0.10 | 0.00 | - | - | 1 | 33.40% |
| RUTW231213C02000000 | 2023-12-05 12:58PM EST | 2023-12-13 | 0.76 | 0.35 | 0.60 | 0.00 | - | 1 | 1 | 30.15% |
| RUT231215C02000000 | 2023-12-08 2:18PM EST | 2023-12-15 | 1.05 | 0.80 | 0.95 | -0.27 | -20.45% | 34 | 5,450 | 26.65% |
| RUTW231218C02000000 | 2023-12-08 10:27AM EST | 2023-12-18 | 2.15 | 1.30 | 1.60 | +0.80 | +59.26% | 5 | 5 | 24.06% |
| RUTW231220C02000000 | 2023-12-06 10:17AM EST | 2023-12-20 | 2.50 | 1.90 | 2.25 | -1.47 | -37.03% | 4 | 4 | 23.41% |
| RUTW231222C02000000 | 2023-12-08 3:50PM EST | 2023-12-22 | 2.95 | 2.65 | 3.00 | +0.34 | +13.03% | 32 | 104 | 23.03% |
| RUTW231229C02000000 | 2023-12-08 3:53PM EST | 2023-12-29 | 4.96 | 4.50 | 4.90 | +0.86 | +20.98% | 14 | 394 | 21.09% |
| RUTW240105C02000000 | 2023-12-08 12:15PM EST | 2024-01-05 | 7.30 | 6.70 | 7.20 | +0.41 | +5.95% | 5 | 113 | 20.33% |
| RUTW240112C02000000 | 2023-12-08 10:32AM EST | 2024-01-12 | 11.07 | 9.50 | 10.10 | +3.13 | +39.42% | 2 | 2 | 20.25% |
| RUT240119C02000000 | 2023-12-08 4:06PM EST | 2024-01-19 | 11.75 | 11.60 | 12.10 | +1.08 | +10.12% | 118 | 606 | 19.67% |
| RUTW240126C02000000 | 2023-12-07 1:40PM EST | 2024-01-26 | 13.28 | - | - | 0.00 | - | - | - | 0.00% |
| RUTW240131C02000000 | 2023-12-08 3:08PM EST | 2024-01-31 | 18.00 | 16.30 | 17.30 | +1.96 | +12.22% | 1 | 534 | 19.87% |
| RUT240216C02000000 | 2023-12-08 2:39PM EST | 2024-02-16 | 24.23 | 22.90 | 23.50 | +3.08 | +14.56% | 194 | 12 | 19.88% |
| RUTW240229C02000000 | 2023-12-04 3:42PM EST | 2024-02-29 | 28.96 | 27.10 | 28.80 | 0.00 | - | 1 | 18 | 20.05% |
| RUT240315C02000000 | 2023-12-08 1:28PM EST | 2024-03-15 | 33.45 | 32.50 | 33.20 | +5.55 | +19.89% | 26 | 2,250 | 19.78% |
| RUTW240328C02000000 | 2023-12-06 10:59AM EST | 2024-03-28 | 41.31 | 37.20 | 38.30 | +2.81 | +7.30% | 1 | 139 | 19.99% |
| RUTW240430C02000000 | 2023-12-07 11:37AM EST | 2024-04-30 | 42.62 | 43.40 | 47.90 | 0.00 | - | - | - | 19.82% |
| RUT240621C02000000 | 2023-12-08 2:36PM EST | 2024-06-21 | 68.60 | 67.10 | 68.30 | +5.30 | +8.37% | 3 | 3,844 | 20.96% |
| RUTW240628C02000000 | 2023-12-01 2:54PM EST | 2024-06-28 | 58.15 | 69.10 | 70.90 | 0.00 | - | 5 | 6 | 21.08% |
| RUT240920C02000000 | 2023-12-08 2:00PM EST | 2024-09-20 | 97.32 | 95.20 | 99.10 | +29.36 | +43.20% | 218 | 561 | 22.11% |
| RUT241220C02000000 | 2023-12-07 10:17AM EST | 2024-12-20 | 118.00 | 123.20 | 131.60 | 0.00 | - | 6 | 3,733 | 23.58% |
| RUT250620C02000000 | 2023-12-04 3:21PM EST | 2025-06-20 | 175.11 | 170.20 | 180.30 | -1.39 | -0.79% | 75 | 289 | 24.63% |
| RUT251219C02000000 | 2023-11-30 1:17PM EST | 2025-12-19 | 173.57 | 210.50 | 224.20 | 0.00 | - | 100 | 3,568 | 25.50% |
Ponepor11 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT231215P02000000 | 2023-12-08 3:26PM EST | 2023-12-15 | 117.25 | 119.20 | 121.50 | -55.52 | -32.14% | 2 | 3,940 | 31.92% |
| RUTW231222P02000000 | 2023-12-06 10:20AM EST | 2023-12-22 | 115.50 | 119.00 | 121.40 | 0.00 | - | 1 | 1 | 21.48% |
| RUTW231229P02000000 | 2023-11-15 11:10AM EST | 2023-12-29 | 168.00 | 119.30 | 121.70 | 0.00 | - | 2 | 18 | 17.83% |
| RUTW240105P02000000 | 2023-12-07 10:01AM EST | 2024-01-05 | 139.00 | 125.00 | 140.00 | 0.00 | - | - | - | 30.12% |
| RUT240119P02000000 | 2023-12-05 11:13AM EST | 2024-01-19 | 135.17 | 120.90 | 123.10 | 0.00 | - | 8 | 6 | 13.89% |
| RUTW240131P02000000 | 2023-11-01 12:11PM EST | 2024-01-31 | 328.01 | 134.20 | 137.00 | 0.00 | - | - | 2 | 20.13% |
| RUT240216P02000000 | 2023-12-05 11:11AM EST | 2024-02-16 | 135.44 | 125.50 | 127.30 | 0.00 | - | - | 1 | 13.23% |
| RUTW240229P02000000 | 2023-09-22 2:56PM EST | 2024-02-29 | 204.33 | 291.40 | 299.20 | 0.00 | - | - | 1 | 63.17% |
| RUT240315P02000000 | 2023-12-07 10:08AM EST | 2024-03-15 | 147.29 | 130.10 | 132.00 | 0.00 | - | 51 | 454 | 13.08% |
| RUTW240328P02000000 | 2023-11-06 2:09PM EST | 2024-03-28 | 247.90 | 149.70 | 153.10 | 0.00 | - | 1 | 6 | 18.79% |
| RUT240621P02000000 | 2023-12-01 12:05PM EST | 2024-06-21 | 158.45 | 143.70 | 145.70 | 0.00 | - | 1 | 1,873 | 12.52% |
| RUT240920P02000000 | 2023-12-04 2:01PM EST | 2024-09-20 | 159.16 | 155.00 | 158.80 | 0.00 | - | - | 1 | 12.65% |
| RUT241220P02000000 | 2023-12-07 4:02PM EST | 2024-12-20 | 178.05 | 169.50 | 171.40 | 0.00 | - | 12 | 4,563 | 12.85% |
| RUT250620P02000000 | 2023-11-06 3:55PM EST | 2025-06-20 | 251.20 | 202.30 | 205.40 | 0.00 | - | 5 | 105 | 14.42% |
| RUT251219P02000000 | 2023-11-07 3:45PM EST | 2025-12-19 | 260.20 | 214.10 | 217.10 | 0.00 | - | 51 | 4,092 | 13.65% |
© 2023 Yahoo. Todos los derechos reservados.