U.S. markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2,095.72-0.53 (-0.03%)
Al cierre: 04:30PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:2050.00
Opciones de comprapor20 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW240520C020500002024-05-17 1:57PM EDT2024-05-2046.3945.5048.30-11.41-19.74%12826.27%
RUTW240521C020500002024-05-13 11:03AM EDT2024-05-2142.8845.9048.900.00-1222.91%
RUTW240522C020500002024-05-13 9:56AM EDT2024-05-2246.6046.8049.500.00-2721.02%
RUTW240523C020500002024-05-09 9:31AM EDT2024-05-2337.4448.5051.400.00-3321.82%
RUTW240524C020500002024-05-17 2:13PM EDT2024-05-2447.9049.6052.00-17.05-26.25%133220.73%
RUTW240531C020500002024-05-16 4:03PM EDT2024-05-3157.1255.1057.100.00-311418.34%
RUTW240607C020500002024-05-13 9:30AM EDT2024-06-0759.0362.3064.100.00-35519.02%
RUTW240614C020500002024-05-15 1:48PM EDT2024-06-1479.9071.0072.80+79.90--120.63%
RUT240621C020500002024-05-17 3:44PM EDT2024-06-2174.8075.6077.10-0.90-1.19%4315,45420.21%
RUTW240628C020500002024-05-15 11:18AM EDT2024-06-2891.5080.6082.100.00-117120.32%
RUT240719C020500002024-05-16 10:02AM EDT2024-07-1999.6994.1095.800.00-52220.72%
RUTW240731C020500002024-05-07 12:30PM EDT2024-07-31101.43101.50103.300.00-4421.04%
RUTW240830C020500002024-04-03 3:18PM EDT2024-08-30137.0095.5097.400.00-1616.37%
RUT240920C020500002024-05-16 11:46AM EDT2024-09-20136.55129.30131.200.00-5003,24122.07%
RUTW240930C020500002024-05-15 11:18AM EDT2024-09-30143.44133.20135.400.00-1322.09%
RUT241220C020500002024-05-17 10:18AM EDT2024-12-20175.90175.50177.80-2.20-1.24%21,22424.21%
RUTW241231C020500002024-02-16 1:16PM EDT2024-12-31189.95169.10176.400.00-1123.40%
RUT250321C020500002024-05-06 9:34AM EDT2025-03-21194.29210.20214.600.00-15025.21%
RUT250620C020500002024-03-21 9:55AM EDT2025-06-20262.61168.50174.000.00-155417.39%
RUT251219C020500002024-05-17 12:20PM EDT2025-12-19300.69296.10303.60+21.82+7.82%5014726.99%
RUT261218C020500002024-02-06 2:50PM EDT2026-12-18301.74381.00405.000.00--35028.95%
Opciones de ventapor20 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW240520P020500002024-05-17 4:05PM EDT2024-05-200.150.100.25-0.50-76.92%2306015.53%
RUTW240521P020500002024-05-17 12:41PM EDT2024-05-210.560.400.60-0.69-55.20%31314.89%
RUTW240522P020500002024-05-17 1:56PM EDT2024-05-220.940.901.15+0.94-2214.90%
RUTW240523P020500002024-05-17 3:37PM EDT2024-05-231.651.551.85-1.20-42.11%203215.08%
RUTW240524P020500002024-05-17 3:50PM EDT2024-05-242.502.302.60-1.20-32.43%31629115.20%
RUTW240528P020500002024-05-17 2:13PM EDT2024-05-284.003.603.90+4.00-13413.43%
RUTW240529P020500002024-05-17 9:34AM EDT2024-05-295.574.504.90+5.57-1113.91%
RUTW240530P020500002024-05-16 3:49PM EDT2024-05-306.855.405.90+6.85--114.30%
RUTW240531P020500002024-05-17 2:59PM EDT2024-05-316.986.507.00-0.92-11.65%7927714.73%
RUTW240603P020500002024-05-16 11:47AM EDT2024-06-038.407.508.100.00-2414.13%
RUTW240607P020500002024-05-17 3:57PM EDT2024-06-0712.3912.0012.60-0.88-6.63%74715.55%
RUTW240614P020500002024-05-17 3:01PM EDT2024-06-1420.2219.3020.00+0.92+4.77%36617.18%
RUT240621P020500002024-05-17 3:54PM EDT2024-06-2122.5021.8022.30+0.01+0.04%9515,00616.32%
RUTW240628P020500002024-05-17 11:36AM EDT2024-06-2825.8925.7026.40-0.71-2.67%1011716.48%
RUT240719P020500002024-05-17 2:56PM EDT2024-07-1934.4733.8034.50+0.73+2.16%239515.95%
RUTW240731P020500002024-05-14 3:44PM EDT2024-07-3147.2738.1039.300.00-32415.96%
RUTW240830P020500002024-05-10 10:02AM EDT2024-08-3063.3347.9049.400.00-77215.84%
RUT240920P020500002024-05-16 11:46AM EDT2024-09-2053.6154.3055.200.00-5004,08715.69%
RUTW240930P020500002024-05-17 10:25AM EDT2024-09-3057.1057.2058.70-18.77-24.74%61015.82%
RUT241220P020500002024-05-17 10:25AM EDT2024-12-2080.4680.5082.00+0.26+0.32%22,47116.25%
RUTW241231P020500002024-05-16 9:48AM EDT2024-12-3181.9081.4084.400.00-21416.23%
RUT250321P020500002024-04-09 12:32PM EDT2025-03-21118.10104.90108.500.00--12517.18%
RUTW250331P020500002024-05-15 9:30AM EDT2025-03-3196.5097.30100.800.00-2615.90%
RUT250620P020500002024-05-15 10:15AM EDT2025-06-20112.62109.50113.700.00-1020115.70%
RUT251219P020500002024-05-17 12:20PM EDT2025-12-19135.39132.60138.60-13.95-9.34%5033115.43%
RUT261218P020500002024-05-08 2:06PM EDT2026-12-18184.76162.00178.000.00--115.10%