U.S. markets closed
F S&P 500
4,552.00 -4.00 (-0.09%) F Dow Jones
36,072.00 -40.00 (-0.11%) F Nasdaq
15,806.75 -8.50 (-0.05%) E-mini Russell 2000 Index Futur
1,853.60 -1.20 (-0.06%) Petróleo
69.74 +0.36 (+0.52%) Oro
2,045.60 -2.30 (-0.11%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:30PM EST
Golpe:2400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT231215C02400000 | 2023-11-03 2:48PM EST | 2023-12-15 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 455 | 55.37% |
| RUTW231229C02400000 | 2023-11-17 2:33PM EST | 2023-12-29 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 3 | 37.99% |
| RUT240119C02400000 | 2023-11-30 10:38AM EST | 2024-01-19 | 0.10 | 0.10 | 0.35 | 0.00 | - | 30 | 160 | 29.13% |
| RUT240216C02400000 | 2023-12-06 3:45PM EST | 2024-02-16 | 0.51 | 0.35 | 0.70 | +0.51 | - | 1 | 0 | 24.68% |
| RUTW240229C02400000 | 2023-12-05 2:42PM EST | 2024-02-29 | 0.69 | 0.25 | 1.00 | +0.69 | - | - | 10 | 23.79% |
| RUT240315C02400000 | 2023-12-04 10:53AM EST | 2024-03-15 | 1.25 | 0.90 | 1.10 | 0.00 | - | 3 | 3,504 | 22.21% |
| RUTW240328C02400000 | 2023-11-22 10:46AM EST | 2024-03-28 | 0.90 | 1.10 | 1.55 | 0.00 | - | - | 10 | 21.92% |
| RUTW240430C02400000 | 2023-12-06 10:54AM EST | 2024-04-30 | 2.80 | 1.50 | 2.80 | +2.80 | - | 1 | 0 | 21.12% |
| RUT240621C02400000 | 2023-11-14 11:40AM EST | 2024-06-21 | 2.59 | 3.90 | 4.30 | 0.00 | - | 4 | 276 | 19.53% |
| RUTW240628C02400000 | 2023-11-22 12:39PM EST | 2024-06-28 | 2.35 | 4.10 | 4.70 | 0.00 | - | - | 21 | 19.50% |
| RUT240920C02400000 | 2023-12-04 10:13AM EST | 2024-09-20 | 10.40 | 9.40 | 10.00 | 0.00 | - | 10 | 42 | 19.14% |
| RUTW240930C02400000 | 2023-10-31 11:50AM EST | 2024-09-30 | 2.91 | 5.10 | 7.90 | 0.00 | - | 1 | 1 | 17.88% |
| RUT241220C02400000 | 2023-11-10 12:33PM EST | 2024-12-20 | 5.80 | 18.80 | 20.00 | 0.00 | - | 4 | 452 | 19.78% |
| RUT250620C02400000 | 2023-12-04 2:41PM EST | 2025-06-20 | 48.23 | 41.10 | 43.80 | 0.00 | - | 5 | 55 | 20.64% |
| RUT251219C02400000 | 2023-11-29 9:31AM EST | 2025-12-19 | 58.60 | 67.90 | 70.90 | 0.00 | - | 1 | 109 | 21.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT231215P02400000 | 2023-11-16 12:08PM EST | 2023-12-15 | 622.67 | 542.20 | 546.20 | 0.00 | - | 3 | 11 | 0.00% |
| RUTW231229P02400000 | 2023-12-01 11:03AM EST | 2023-12-29 | 566.31 | 538.00 | 541.90 | 0.00 | - | 1 | 3 | 0.00% |
| RUT240119P02400000 | 2023-12-01 10:50AM EST | 2024-01-19 | 558.15 | 531.20 | 535.40 | 0.00 | - | 1 | 1 | 0.00% |
| RUT240621P02400000 | 2023-08-08 9:26AM EST | 2024-06-21 | 403.00 | 469.40 | 475.30 | 0.00 | - | - | 3 | 0.00% |
| RUTW240628P02400000 | 2023-10-19 9:41AM EST | 2024-06-28 | 610.00 | 541.60 | 545.80 | 0.00 | - | 6 | 6 | 0.00% |
| RUT241220P02400000 | 2023-08-24 3:02PM EST | 2024-12-20 | 452.06 | 507.60 | 512.60 | 0.00 | - | 1 | 34 | 0.00% |
| RUT250620P02400000 | 2023-10-19 1:58PM EST | 2025-06-20 | 554.55 | 487.20 | 491.20 | 0.00 | - | 1 | 0 | 0.00% |
| RUT251219P02400000 | 2023-10-19 1:56PM EST | 2025-12-19 | 536.91 | 475.20 | 480.60 | 0.00 | - | 10 | 97 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.