U.S. markets open in 2 hours 54 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
1,995.43-7.22 (-0.36%)
Al cierre: 04:30PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor25 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW240425C017400002024-04-22 10:37AM EDT1,740.00219.240.000.000.00-100.00%
RUTW240425C017500002024-04-22 10:37AM EDT1,750.00209.170.000.000.00-100.00%
RUTW240425C019000002024-04-19 2:53PM EDT1,900.0043.590.000.000.00-100.00%
RUTW240425C019300002024-04-18 2:18PM EDT1,930.0036.370.000.000.00--00.00%
RUTW240425C019350002024-04-19 2:06PM EDT1,935.0025.400.000.000.00-200.00%
RUTW240425C019450002024-04-23 9:30AM EDT1,945.0032.030.000.000.00-100.00%
RUTW240425C019600002024-04-24 1:44PM EDT1,960.0036.440.000.000.00-500.00%
RUTW240425C019650002024-04-22 11:40AM EDT1,965.0012.210.000.000.00-200.00%
RUTW240425C019700002024-04-24 3:54PM EDT1,970.0028.860.000.000.00-1900.00%
RUTW240425C019800002024-04-24 3:54PM EDT1,980.0020.530.000.000.00-500.00%
RUTW240425C019850002024-04-24 2:53PM EDT1,985.0012.480.000.000.00-1700.00%
RUTW240425C019900002024-04-24 4:12PM EDT1,990.0011.480.000.000.00-4700.00%
RUTW240425C019950002024-04-24 4:12PM EDT1,995.008.760.000.000.00-2500.00%
RUTW240425C020000002024-04-24 4:12PM EDT2,000.006.400.000.000.00-9700.78%
RUTW240425C020050002024-04-24 3:58PM EDT2,005.005.100.000.000.00-3701.56%
RUTW240425C020100002024-04-24 3:51PM EDT2,010.003.310.000.000.00-5203.13%
RUTW240425C020150002024-04-24 3:58PM EDT2,015.002.400.000.000.00-7503.13%
RUTW240425C020200002024-04-24 4:13PM EDT2,020.001.240.000.000.00-6806.25%
RUTW240425C020250002024-04-24 4:03PM EDT2,025.000.850.000.000.00-8006.25%
RUTW240425C020300002024-04-24 4:13PM EDT2,030.000.490.000.000.00-5806.25%
RUTW240425C020350002024-04-24 3:55PM EDT2,035.000.500.000.000.00-3406.25%
RUTW240425C020400002024-04-24 3:53PM EDT2,040.000.280.000.000.00-3906.25%
RUTW240425C020450002024-04-24 4:06PM EDT2,045.000.130.000.000.00-69012.50%
RUTW240425C020500002024-04-24 3:13PM EDT2,050.000.120.000.000.00-18012.50%
RUTW240425C020550002024-04-24 3:58PM EDT2,055.000.120.000.000.00-21012.50%
RUTW240425C020600002024-04-24 1:40PM EDT2,060.000.070.000.000.00-21012.50%
RUTW240425C020650002024-04-24 4:02PM EDT2,065.000.080.000.000.00-12012.50%
RUTW240425C020700002024-04-24 11:06AM EDT2,070.000.070.000.000.00-21012.50%
RUTW240425C020750002024-04-23 3:31PM EDT2,075.000.260.000.000.00-2012.50%
RUTW240425C020800002024-04-19 2:49PM EDT2,080.000.200.000.000.00-10012.50%
RUTW240425C020850002024-04-24 3:58PM EDT2,085.000.030.000.000.00-3012.50%
RUTW240425C020900002024-04-23 3:31PM EDT2,090.000.160.000.000.00-3012.50%
RUTW240425C021000002024-04-22 12:17PM EDT2,100.000.120.000.000.00-5025.00%
RUTW240425C021150002024-04-16 9:30AM EDT2,115.000.410.000.000.00-3025.00%
RUTW240425C021200002024-04-18 9:42AM EDT2,120.000.220.000.000.00-1025.00%
RUTW240425C021300002024-04-16 11:37AM EDT2,130.000.340.000.000.00-1025.00%
RUTW240425C021350002024-04-15 9:58AM EDT2,135.000.910.000.000.00--025.00%
RUTW240425C021400002024-04-24 1:03PM EDT2,140.000.050.000.000.00-2025.00%
RUTW240425C021450002024-04-11 9:37AM EDT2,145.003.510.000.000.00--025.00%
RUTW240425C021500002024-04-22 9:30AM EDT2,150.000.130.000.000.00-5025.00%
RUTW240425C021550002024-04-22 9:36AM EDT2,155.000.080.000.000.00-2025.00%
RUTW240425C021600002024-04-11 11:51AM EDT2,160.001.820.000.000.00--025.00%
RUTW240425C021650002024-04-19 3:53PM EDT2,165.000.080.000.000.00-1025.00%
RUTW240425C021700002024-04-11 11:39AM EDT2,170.001.210.000.000.00--025.00%
RUTW240425C021800002024-04-16 11:37AM EDT2,180.000.190.000.000.00-1025.00%
RUTW240425C022000002024-04-18 4:09PM EDT2,200.000.100.000.000.00--025.00%
Opciones de ventapor25 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW240425P015900002024-04-19 3:36PM EDT1,590.000.080.000.000.00-1050.00%
RUTW240425P016600002024-04-17 2:24PM EDT1,660.000.300.000.000.00--050.00%
RUTW240425P016650002024-04-15 9:56AM EDT1,665.000.400.000.000.00-10050.00%
RUTW240425P017400002024-04-16 11:35AM EDT1,740.001.140.000.000.00--050.00%
RUTW240425P017500002024-04-22 9:36AM EDT1,750.000.130.000.000.00-2050.00%
RUTW240425P017600002024-04-18 11:16AM EDT1,760.000.390.000.000.00-1050.00%
RUTW240425P017650002024-04-17 12:57PM EDT1,765.001.080.000.000.00--050.00%
RUTW240425P017700002024-04-18 9:51AM EDT1,770.000.740.000.000.00--050.00%
RUTW240425P017750002024-04-19 1:46PM EDT1,775.000.450.000.000.00-2050.00%
RUTW240425P017850002024-04-18 9:51AM EDT1,785.000.840.000.000.00--050.00%
RUTW240425P017900002024-04-19 3:04PM EDT1,790.000.400.000.000.00-29050.00%
RUTW240425P018000002024-04-23 1:22PM EDT1,800.000.050.000.000.00-10050.00%
RUTW240425P018050002024-04-17 10:44AM EDT1,805.001.200.000.000.00--050.00%
RUTW240425P018100002024-04-23 9:53AM EDT1,810.000.050.000.000.00-3025.00%
RUTW240425P018150002024-04-19 12:13PM EDT1,815.001.000.000.000.00-1025.00%
RUTW240425P018200002024-04-24 10:05AM EDT1,820.000.050.000.000.00-2025.00%
RUTW240425P018250002024-04-19 2:06PM EDT1,825.000.930.000.000.00-2025.00%
RUTW240425P018300002024-04-23 11:51AM EDT1,830.000.100.000.000.00-2025.00%
RUTW240425P018350002024-04-22 2:39PM EDT1,835.000.150.000.000.00-10025.00%
RUTW240425P018400002024-04-23 9:53AM EDT1,840.000.120.000.000.00-3025.00%
RUTW240425P018450002024-04-18 2:50PM EDT1,845.002.310.000.000.00--025.00%
RUTW240425P018500002024-04-24 3:58PM EDT1,850.000.050.000.000.00-12025.00%
RUTW240425P018550002024-04-22 11:38AM EDT1,855.000.550.000.000.00-2025.00%
RUTW240425P018600002024-04-22 9:36AM EDT1,860.001.030.000.000.00-2025.00%
RUTW240425P018650002024-04-24 10:31AM EDT1,865.000.080.000.000.00-3025.00%
RUTW240425P018700002024-04-23 11:02AM EDT1,870.000.170.000.000.00-10025.00%
RUTW240425P018750002024-04-23 11:51AM EDT1,875.000.170.000.000.00-2025.00%
RUTW240425P018800002024-04-24 2:01PM EDT1,880.000.030.000.000.00-2025.00%
RUTW240425P018850002024-04-23 1:37PM EDT1,885.000.150.000.000.00-2025.00%
RUTW240425P018900002024-04-24 4:05PM EDT1,890.000.060.000.000.00-24025.00%
RUTW240425P018950002024-04-23 1:37PM EDT1,895.000.250.000.000.00-2025.00%
RUTW240425P019000002024-04-24 3:59PM EDT1,900.000.050.000.000.00-10025.00%
RUTW240425P019050002024-04-24 2:32PM EDT1,905.000.070.000.000.00-2012.50%
RUTW240425P019100002024-04-24 2:32PM EDT1,910.000.140.000.000.00-16012.50%
RUTW240425P019150002024-04-24 3:28PM EDT1,915.000.080.000.000.00-6012.50%
RUTW240425P019200002024-04-23 1:47PM EDT1,920.000.400.000.000.00-2012.50%
RUTW240425P019250002024-04-24 4:00PM EDT1,925.000.080.000.000.00-3012.50%
RUTW240425P019300002024-04-24 4:02PM EDT1,930.000.100.000.000.00-101012.50%
RUTW240425P019400002024-04-24 4:05PM EDT1,940.000.160.000.000.00-49012.50%
RUTW240425P019450002024-04-24 3:19PM EDT1,945.000.500.000.000.00-22012.50%
RUTW240425P019500002024-04-24 4:13PM EDT1,950.000.390.000.000.00-75012.50%
RUTW240425P019550002024-04-24 4:05PM EDT1,955.000.600.000.000.00-4806.25%
RUTW240425P019600002024-04-24 4:13PM EDT1,960.000.940.000.000.00-6706.25%
RUTW240425P019650002024-04-24 4:03PM EDT1,965.001.340.000.000.00-3806.25%
RUTW240425P019700002024-04-24 4:03PM EDT1,970.001.880.000.000.00-4606.25%
RUTW240425P019750002024-04-24 3:54PM EDT1,975.002.450.000.000.00-2103.13%
RUTW240425P019800002024-04-24 3:43PM EDT1,980.004.100.000.000.00-3103.13%
RUTW240425P019850002024-04-24 4:14PM EDT1,985.005.500.000.000.00-3303.13%
RUTW240425P019900002024-04-24 4:14PM EDT1,990.007.300.000.000.00-4401.56%
RUTW240425P019950002024-04-24 4:14PM EDT1,995.009.600.000.000.00-1900.10%
RUTW240425P020000002024-04-24 3:54PM EDT2,000.0010.400.000.000.00-5800.00%
RUTW240425P020050002024-04-24 3:59PM EDT2,005.0014.200.000.000.00-79800.00%
RUTW240425P020100002024-04-24 3:24PM EDT2,010.0020.200.000.000.00-1000.00%
RUTW240425P020150002024-04-24 3:57PM EDT2,015.0020.820.000.000.00-700.00%
RUTW240425P020200002024-04-23 2:00PM EDT2,020.0019.220.000.000.00-300.00%
RUTW240425P020250002024-04-24 3:44PM EDT2,025.0032.170.000.000.00-100.00%
RUTW240425P020300002024-04-23 3:53PM EDT2,030.0030.000.000.000.00-400.00%
RUTW240425P020350002024-04-24 12:45PM EDT2,035.0050.870.000.000.00-300.00%
RUTW240425P020400002024-04-24 2:20PM EDT2,040.0050.290.000.000.00-100.00%
RUTW240425P020500002024-04-22 12:02PM EDT2,050.0092.560.000.000.00-100.00%
RUTW240425P020650002024-04-24 12:45PM EDT2,065.0080.630.000.000.00-300.00%
RUTW240425P020700002024-04-24 2:20PM EDT2,070.0080.000.000.000.00-100.00%
RUTW240425P020800002024-04-22 12:02PM EDT2,080.00122.350.000.000.00-100.00%
RUTW240425P020950002024-04-23 2:24PM EDT2,095.0084.850.000.000.00-500.00%
RUTW240425P021000002024-04-18 12:48PM EDT2,100.00140.540.000.000.00--00.00%