Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 04:30PM EDT. Mercado abierto.
Opciones de comprapor19 de diciembre de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT251219C00950000 | 2023-05-25 12:00PM EDT | 950.00 | 867.06 | 919.00 | 943.00 | 0.00 | - | 7 | 9 | 0.00% |
| RUT251219C01000000 | 2024-01-18 2:06PM EDT | 1,000.00 | 950.00 | 1,070.00 | 1,094.00 | 0.00 | - | 1 | 12 | 38.33% |
| RUT251219C01200000 | 2023-12-04 4:22PM EDT | 1,200.00 | 768.27 | 835.00 | 857.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT251219C01250000 | 2024-03-06 11:00AM EDT | 1,250.00 | 893.42 | 878.00 | 902.00 | 0.00 | - | 1 | 5 | 42.22% |
| RUT251219C01300000 | 2024-03-05 3:00PM EDT | 1,300.00 | 844.40 | 831.00 | 855.00 | 0.00 | - | 1 | 1 | 40.36% |
| RUT251219C01400000 | 2024-03-13 10:22AM EDT | 1,400.00 | 777.06 | 715.90 | 729.40 | 0.00 | - | 1 | 2 | 31.02% |
| RUT251219C01500000 | 2024-04-10 12:22PM EDT | 1,500.00 | 646.30 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| RUT251219C01550000 | 2024-03-19 3:11PM EDT | 1,550.00 | 615.96 | 523.70 | 550.40 | 0.00 | - | 1 | 1 | 19.60% |
| RUT251219C01600000 | 2023-11-03 1:47PM EDT | 1,600.00 | 367.27 | 438.20 | 452.70 | 0.00 | - | 2 | 5 | 0.00% |
| RUT251219C01650000 | 2024-04-10 12:22PM EDT | 1,650.00 | 530.60 | 0.00 | 0.00 | 0.00 | - | 1 | 417 | 0.00% |
| RUT251219C01700000 | 2024-02-26 10:45AM EDT | 1,700.00 | 499.43 | 541.00 | 563.60 | 0.00 | - | 1 | 397 | 36.51% |
| RUT251219C01750000 | 2024-04-17 10:14AM EDT | 1,750.00 | 412.68 | 0.00 | 0.00 | 0.00 | - | 43 | 135 | 0.00% |
| RUT251219C01800000 | 2024-03-01 1:46PM EDT | 1,800.00 | 470.00 | 491.00 | 515.00 | 0.00 | - | 1 | 421 | 37.25% |
| RUT251219C01850000 | 2023-11-13 4:48PM EDT | 1,850.00 | 183.20 | 331.40 | 354.80 | 0.00 | - | 3 | 235 | 22.77% |
| RUT251219C01900000 | 2024-02-14 11:13AM EDT | 1,900.00 | 335.00 | 356.00 | 380.00 | 0.00 | - | 2 | 1,572 | 28.44% |
| RUT251219C01950000 | 2024-01-31 5:14PM EDT | 1,950.00 | 274.30 | 354.00 | 378.00 | 0.00 | - | 145 | 999 | 30.82% |
| RUT251219C02000000 | 2024-04-23 11:36AM EDT | 2,000.00 | 276.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6,011 | 0.00% |
| RUT251219C02050000 | 2024-03-15 3:53PM EDT | 2,050.00 | 278.87 | 254.20 | 259.70 | 0.00 | - | 76 | 147 | 23.78% |
| RUT251219C02100000 | 2024-05-08 12:41PM EDT | 2,100.00 | 244.29 | 0.00 | 0.00 | 0.00 | - | 29 | 813 | 0.20% |
| RUT251219C02150000 | 2024-05-01 3:15PM EDT | 2,150.00 | 202.50 | 0.00 | 0.00 | 0.00 | - | 200 | 872 | 0.78% |
| RUT251219C02200000 | 2024-05-02 3:23PM EDT | 2,200.00 | 180.87 | 0.00 | 0.00 | 0.00 | - | 50 | 1,567 | 0.78% |
| RUT251219C02250000 | 2024-04-12 1:10PM EDT | 2,250.00 | 165.15 | 0.00 | 0.00 | 0.00 | - | 22 | 634 | 1.56% |
| RUT251219C02300000 | 2024-05-08 3:42PM EDT | 2,300.00 | 158.40 | 0.00 | 0.00 | 0.00 | - | 8 | 2,000 | 1.56% |
| RUT251219C02350000 | 2024-04-24 11:47AM EDT | 2,350.00 | 113.30 | 0.00 | 0.00 | 0.00 | - | 110 | 286 | 1.56% |
| RUT251219C02400000 | 2024-04-26 1:55PM EDT | 2,400.00 | 106.83 | 0.00 | 0.00 | 0.00 | - | 101 | 271 | 1.56% |
| RUT251219C02450000 | 2024-05-03 10:41AM EDT | 2,450.00 | 101.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| RUT251219C02500000 | 2024-05-08 9:45AM EDT | 2,500.00 | 92.10 | 0.00 | 0.00 | 0.00 | - | 1 | 966 | 3.13% |
| RUT251219C02550000 | 2024-04-29 10:20AM EDT | 2,550.00 | 71.90 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 3.13% |
| RUT251219C02600000 | 2024-05-06 10:27AM EDT | 2,600.00 | 73.60 | 0.00 | 0.00 | 0.00 | - | 15 | 16 | 3.13% |
| RUT251219C02650000 | 2024-05-07 10:39AM EDT | 2,650.00 | 65.50 | 0.00 | 0.00 | 0.00 | - | 1 | 272 | 3.13% |
| RUT251219C02700000 | 2024-04-08 12:18PM EDT | 2,700.00 | 64.53 | 51.00 | 54.00 | 0.00 | - | 1 | 201 | 21.08% |
| RUT251219C02750000 | 2024-04-19 3:17PM EDT | 2,750.00 | 32.15 | 0.00 | 0.00 | 0.00 | - | 1 | 371 | 3.13% |
| RUT251219C02800000 | 2024-03-12 1:17PM EDT | 2,800.00 | 47.00 | 40.90 | 45.40 | 0.00 | - | 1 | 3 | 21.57% |
| RUT251219C02900000 | 2024-03-01 12:57PM EDT | 2,900.00 | 41.84 | 41.00 | 51.00 | 0.00 | - | 2 | 2 | 24.01% |
| RUT251219C03000000 | 2024-05-09 4:00PM EDT | 3,000.00 | 24.38 | 0.00 | 0.00 | 0.00 | - | 3 | 222 | 6.25% |
Opciones de ventapor19 de diciembre de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT251219P00950000 | 2024-04-17 10:14AM EDT | 950.00 | 9.37 | 0.00 | 0.00 | 0.00 | - | 126 | 234 | 12.50% |
| RUT251219P01000000 | 2024-03-27 9:49AM EDT | 1,000.00 | 8.72 | 7.70 | 9.70 | 0.00 | - | 4 | 1,425 | 32.91% |
| RUT251219P01050000 | 2023-07-06 10:11AM EDT | 1,050.00 | 27.80 | 23.80 | 28.40 | 0.00 | - | - | 1 | 39.22% |
| RUT251219P01100000 | 2024-04-16 10:07AM EDT | 1,100.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 5 | 550 | 6.25% |
| RUT251219P01150000 | 2024-02-16 3:12PM EDT | 1,150.00 | 16.89 | 11.30 | 22.00 | 0.00 | - | 2 | 127 | 32.64% |
| RUT251219P01200000 | 2024-03-20 2:52PM EDT | 1,200.00 | 16.99 | 17.20 | 21.90 | 0.00 | - | 1 | 1,348 | 30.63% |
| RUT251219P01250000 | 2024-03-20 2:52PM EDT | 1,250.00 | 19.49 | 20.20 | 25.00 | 0.00 | - | 1 | 283 | 29.71% |
| RUT251219P01300000 | 2024-01-05 2:47PM EDT | 1,300.00 | 38.60 | 28.00 | 35.30 | 0.00 | - | 450 | 1,797 | 30.62% |
| RUT251219P01350000 | 2023-11-17 12:03PM EDT | 1,350.00 | 48.80 | 36.50 | 41.70 | 0.00 | - | 6 | 100 | 30.16% |
| RUT251219P01400000 | 2024-05-01 3:57PM EDT | 1,400.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 10 | 3,931 | 6.25% |
| RUT251219P01450000 | 2024-04-11 10:09AM EDT | 1,450.00 | 35.75 | 0.00 | 0.00 | 0.00 | - | 25 | 695 | 6.25% |
| RUT251219P01500000 | 2024-05-02 9:40AM EDT | 1,500.00 | 38.10 | 0.00 | 0.00 | 0.00 | - | 12 | 3,624 | 6.25% |
| RUT251219P01550000 | 2024-05-09 4:00PM EDT | 1,550.00 | 35.62 | 0.00 | 0.00 | 0.00 | - | 1 | 1,441 | 3.13% |
| RUT251219P01600000 | 2024-05-03 3:38PM EDT | 1,600.00 | 46.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1,872 | 3.13% |
| RUT251219P01650000 | 2024-05-09 3:32PM EDT | 1,650.00 | 49.50 | 0.00 | 0.00 | 0.00 | - | 140 | 1,596 | 3.13% |
| RUT251219P01700000 | 2024-04-22 3:45PM EDT | 1,700.00 | 75.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3,263 | 3.13% |
| RUT251219P01750000 | 2024-04-17 10:14AM EDT | 1,750.00 | 90.10 | 0.00 | 0.00 | 0.00 | - | 43 | 1,752 | 3.13% |
| RUT251219P01800000 | 2024-05-07 10:19AM EDT | 1,800.00 | 77.72 | 0.00 | 0.00 | 0.00 | - | 1 | 1,620 | 1.56% |
| RUT251219P01850000 | 2024-05-01 1:32PM EDT | 1,850.00 | 107.90 | 0.00 | 0.00 | 0.00 | - | 25 | 1,350 | 1.56% |
| RUT251219P01900000 | 2024-05-07 2:50PM EDT | 1,900.00 | 102.25 | 0.00 | 0.00 | 0.00 | - | 106 | 3,073 | 1.56% |
| RUT251219P01950000 | 2024-05-07 10:57AM EDT | 1,950.00 | 114.71 | 0.00 | 0.00 | 0.00 | - | 6 | 1,050 | 0.78% |
| RUT251219P02000000 | 2024-05-06 4:02PM EDT | 2,000.00 | 134.18 | 0.00 | 0.00 | 0.00 | - | 233 | 6,859 | 0.78% |
| RUT251219P02050000 | 2024-03-25 10:31AM EDT | 2,050.00 | 149.34 | 172.10 | 177.10 | 0.00 | - | 200 | 331 | 18.11% |
| RUT251219P02100000 | 2024-05-08 12:41PM EDT | 2,100.00 | 175.64 | 0.00 | 0.00 | 0.00 | - | 29 | 620 | 0.00% |
| RUT251219P02150000 | 2024-04-23 3:31PM EDT | 2,150.00 | 214.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3,475 | 0.00% |
| RUT251219P02200000 | 2024-05-02 3:23PM EDT | 2,200.00 | 230.71 | 0.00 | 0.00 | 0.00 | - | 50 | 446 | 0.00% |
| RUT251219P02250000 | 2024-04-29 11:17AM EDT | 2,250.00 | 252.68 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| RUT251219P02300000 | 2024-04-26 10:32AM EDT | 2,300.00 | 286.50 | 0.00 | 0.00 | 0.00 | - | 5 | 1,360 | 0.00% |
| RUT251219P02350000 | 2023-12-22 3:00PM EDT | 2,350.00 | 321.10 | 347.90 | 362.20 | 0.00 | - | 18 | 20 | 17.34% |
| RUT251219P02400000 | 2024-03-07 4:31PM EDT | 2,400.00 | 317.05 | 310.00 | 334.00 | 0.00 | - | 1 | 96 | 8.09% |
| RUT251219P02450000 | 2023-06-01 3:53PM EDT | 2,450.00 | 550.92 | 423.50 | 447.00 | 0.00 | - | 10 | 11 | 18.13% |
| RUT251219P02500000 | 2024-04-19 3:17PM EDT | 2,500.00 | 462.01 | 0.00 | 0.00 | 0.00 | - | 1 | 413 | 0.00% |
| RUT251219P02550000 | 2023-04-27 10:32AM EDT | 2,550.00 | 662.68 | 597.50 | 621.50 | 0.00 | - | 10 | 0 | 28.46% |
| RUT251219P02600000 | 2023-10-20 9:45AM EDT | 2,600.00 | 707.05 | 629.40 | 634.90 | 0.00 | - | 1 | 8 | 25.71% |
| RUT251219P02650000 | 2024-04-25 4:07PM EDT | 2,650.00 | 544.06 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| RUT251219P02700000 | 2023-09-21 4:08PM EDT | 2,700.00 | 706.68 | 793.00 | 817.00 | 0.00 | - | 1 | 3 | 36.42% |
| RUT251219P02750000 | 2024-03-20 9:50AM EDT | 2,750.00 | 586.10 | 641.10 | 657.90 | 0.00 | - | 3 | 7 | 0.00% |
| RUT251219P02800000 | 2024-04-26 10:02AM EDT | 2,800.00 | 643.27 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| RUT251219P02850000 | 2024-04-16 9:58AM EDT | 2,850.00 | 727.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUT251219P02900000 | 2024-03-20 2:38PM EDT | 2,900.00 | 691.31 | 765.10 | 785.90 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.