U.S. markets open in 5 hours 59 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
2,239.67-24.00 (-1.06%)
Al cierre: 04:30PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor18 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW240718C017400002024-07-10 2:31PM EDT1,740.00303.660.000.000.00--00.00%
RUTW240718C017500002024-07-10 2:31PM EDT1,750.00293.720.000.000.00--00.00%
RUTW240718C019300002024-06-28 2:41PM EDT1,930.00119.010.000.000.00-100.00%
RUTW240718C019500002024-07-10 3:51PM EDT1,950.00103.780.000.000.00-400.00%
RUTW240718C019650002024-06-28 2:41PM EDT1,965.0087.920.000.000.00-200.00%
RUTW240718C019750002024-06-28 2:41PM EDT1,975.0079.530.000.000.00-100.00%
RUTW240718C020000002024-07-16 1:25PM EDT2,000.00244.00246.60251.600.00---171.70%
RUTW240718C020100002024-07-09 11:04AM EDT2,010.0032.520.000.000.00-200.00%
RUTW240718C020150002024-07-09 11:04AM EDT2,015.0029.420.000.000.00-200.00%
RUTW240718C020200002024-06-27 9:47AM EDT2,020.0042.600.000.000.00--00.00%
RUTW240718C020250002024-07-09 3:31PM EDT2,025.0025.600.000.000.00-300.00%
RUTW240718C020300002024-07-11 12:14PM EDT2,030.0089.070.000.000.00-300.00%
RUTW240718C020350002024-07-16 3:36PM EDT2,035.00229.120.000.000.00-200.00%
RUTW240718C020400002024-07-16 3:36PM EDT2,040.00223.990.000.000.00-200.00%
RUTW240718C020450002024-07-11 12:14PM EDT2,045.0075.020.000.000.00-200.00%
RUTW240718C020500002024-07-16 1:41PM EDT2,050.00197.920.000.000.00-1000.00%
RUTW240718C020550002024-07-17 11:02AM EDT2,055.00196.320.000.000.00-100.00%
RUTW240718C020600002024-07-17 11:02AM EDT2,060.00191.290.000.000.00-100.00%
RUTW240718C020650002024-07-16 2:23PM EDT2,065.00186.280.000.000.00-100.00%
RUTW240718C020700002024-07-16 3:52PM EDT2,070.00196.800.000.000.00-300.00%
RUTW240718C020750002024-07-17 9:51AM EDT2,075.00201.390.000.000.00-500.00%
RUTW240718C020800002024-07-17 3:03PM EDT2,080.00165.900.000.000.00-700.00%
RUTW240718C020850002024-07-17 9:37AM EDT2,085.00175.000.000.000.00-4500.00%
RUTW240718C020900002024-07-17 10:46AM EDT2,090.00166.470.000.000.00-4500.00%
RUTW240718C020950002024-07-17 10:46AM EDT2,095.00161.340.000.000.00-4000.00%
RUTW240718C021000002024-07-17 2:44PM EDT2,100.00149.400.000.000.00-1200.00%
RUTW240718C021050002024-07-16 9:38AM EDT2,105.00116.680.000.000.00-500.00%
RUTW240718C021100002024-07-17 3:04PM EDT2,110.00135.970.000.000.00-100.00%
RUTW240718C021150002024-07-17 9:48AM EDT2,115.00153.000.000.000.00-1000.00%
RUTW240718C021200002024-07-17 9:55AM EDT2,120.00162.000.000.000.00-500.00%
RUTW240718C021250002024-07-17 9:53AM EDT2,125.00155.000.000.000.00-1000.00%
RUTW240718C021300002024-07-16 9:51AM EDT2,130.00100.560.000.000.00-200.00%
RUTW240718C021350002024-07-16 9:51AM EDT2,135.0095.790.000.000.00-100.00%
RUTW240718C021400002024-07-17 9:52AM EDT2,140.00142.920.000.000.00-600.00%
RUTW240718C021450002024-07-17 11:33AM EDT2,145.00106.140.000.000.00-3000.00%
RUTW240718C021500002024-07-17 4:01PM EDT2,150.0091.300.000.000.00-200.00%
RUTW240718C021550002024-07-17 1:28PM EDT2,155.0085.360.000.000.00-3500.00%
RUTW240718C021600002024-07-17 2:58PM EDT2,160.0084.790.000.000.00-700.00%
RUTW240718C021650002024-07-17 11:10AM EDT2,165.0091.320.000.000.00-200.00%
RUTW240718C021700002024-07-17 3:04PM EDT2,170.0076.120.000.000.00-900.00%
RUTW240718C021750002024-07-17 12:31PM EDT2,175.0068.970.000.000.00-900.00%
RUTW240718C021800002024-07-17 2:58PM EDT2,180.0065.290.000.000.00-400.00%
RUTW240718C021850002024-07-17 11:10AM EDT2,185.0072.040.000.000.00-600.00%
RUTW240718C021900002024-07-17 3:40PM EDT2,190.0057.200.000.000.00-1300.00%
RUTW240718C021950002024-07-17 11:30AM EDT2,195.0059.160.000.000.00-300.00%
RUTW240718C022000002024-07-17 3:39PM EDT2,200.0049.570.000.000.00-2600.00%
RUTW240718C022050002024-07-17 10:46AM EDT2,205.0053.170.000.000.00-20500.00%
RUTW240718C022100002024-07-16 1:55PM EDT2,210.0047.590.000.000.00-600.00%
RUTW240718C022150002024-07-16 10:12AM EDT2,215.0025.660.000.000.00-500.00%
RUTW240718C022200002024-07-17 3:36PM EDT2,220.0035.900.000.000.00-22400.00%
RUTW240718C022250002024-07-17 1:28PM EDT2,225.0025.060.000.000.00-300.00%
RUTW240718C022300002024-07-17 3:10PM EDT2,230.0026.100.000.000.00-2200.00%
RUTW240718C022350002024-07-17 4:03PM EDT2,235.0017.630.000.000.00-300.00%
RUTW240718C022400002024-07-17 4:01PM EDT2,240.0015.430.000.000.00-5900.10%
RUTW240718C022450002024-07-17 4:14PM EDT2,245.0014.020.000.000.00-8601.56%
RUTW240718C022500002024-07-17 4:04PM EDT2,250.0011.280.000.000.00-8301.56%
RUTW240718C022550002024-07-17 4:14PM EDT2,255.009.960.000.000.00-2503.13%
RUTW240718C022600002024-07-17 4:01PM EDT2,260.007.950.000.000.00-36403.13%
RUTW240718C022650002024-07-17 4:14PM EDT2,265.006.990.000.000.00-16106.25%
RUTW240718C022700002024-07-17 4:00PM EDT2,270.005.910.000.000.00-10706.25%
RUTW240718C022750002024-07-17 4:00PM EDT2,275.004.900.000.000.00-34606.25%
RUTW240718C022800002024-07-17 3:48PM EDT2,280.004.430.000.000.00-12406.25%
RUTW240718C022900002024-07-17 4:00PM EDT2,290.002.640.000.000.00-3806.25%
RUTW240718C022950002024-07-17 4:01PM EDT2,295.001.900.000.000.00-35012.50%
RUTW240718C023000002024-07-17 4:01PM EDT2,300.001.550.000.000.00-115012.50%
RUTW240718C023050002024-07-17 4:00PM EDT2,305.001.320.000.000.00-21012.50%
RUTW240718C023100002024-07-17 3:58PM EDT2,310.000.920.000.000.00-67012.50%
RUTW240718C023150002024-07-17 4:01PM EDT2,315.000.750.000.000.00-18012.50%
RUTW240718C023200002024-07-17 4:11PM EDT2,320.000.510.000.000.00-52012.50%
RUTW240718C023250002024-07-17 4:11PM EDT2,325.000.420.000.000.00-41012.50%
RUTW240718C023300002024-07-17 1:12PM EDT2,330.000.611.251.500.00---48.58%
RUTW240718C023350002024-07-17 3:26PM EDT2,335.000.501.101.800.00---50.26%
RUTW240718C023400002024-07-17 3:58PM EDT2,340.000.510.951.150.00---49.87%
RUTW240718C023450002024-07-17 4:05PM EDT2,345.000.130.700.900.00---49.44%
RUTW240718C023500002024-07-17 3:55PM EDT2,350.000.170.000.000.00-76025.00%
RUTW240718C023650002024-07-17 4:08PM EDT2,365.000.050.450.550.00-13-51.51%
RUTW240718C023700002024-07-17 4:01PM EDT2,370.000.050.300.500.00---51.42%
RUTW240718C023800002024-07-17 3:54PM EDT2,380.000.050.250.400.00---53.08%
RUTW240718C023850002024-07-17 3:50PM EDT2,385.000.050.200.350.00---53.42%
RUTW240718C024000002024-07-17 11:26AM EDT2,400.000.170.000.300.00-25-53.81%
RUTW240718C024100002024-07-17 11:35AM EDT2,410.000.150.050.250.00---56.64%
RUTW240718C024250002024-07-17 9:52AM EDT2,425.000.650.000.000.00-25025.00%
RUTW240718C024300002024-07-17 9:54AM EDT2,430.000.600.000.000.00---25.00%
RUTW240718C024350002024-07-17 10:01AM EDT2,435.000.350.000.450.00---66.70%
RUTW240718C024400002024-07-17 9:53AM EDT2,440.000.450.000.000.00-21025.00%
Opciones de ventapor18 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW240718P016250002024-07-15 9:43AM EDT1,625.000.030.000.000.00-2050.00%
RUTW240718P016300002024-07-15 9:43AM EDT1,630.000.030.000.000.00-2050.00%
RUTW240718P016400002024-07-15 9:41AM EDT1,640.000.040.000.000.00-1050.00%
RUTW240718P016800002024-07-09 2:05PM EDT1,680.000.170.000.000.00--050.00%
RUTW240718P016850002024-07-10 10:51AM EDT1,685.000.120.000.000.00--050.00%
RUTW240718P017500002024-07-11 11:05AM EDT1,750.000.100.000.000.00-1050.00%
RUTW240718P018000002024-07-11 9:56AM EDT1,800.000.250.000.000.00-1050.00%
RUTW240718P018100002024-07-11 1:20PM EDT1,810.000.190.000.000.00-1050.00%
RUTW240718P018200002024-06-28 3:33PM EDT1,820.001.070.000.000.00-4050.00%
RUTW240718P018250002024-07-12 4:00PM EDT1,825.000.080.000.000.00--050.00%
RUTW240718P018300002024-07-12 4:06PM EDT1,830.000.080.000.000.00-5050.00%
RUTW240718P018600002024-07-09 11:19AM EDT1,860.000.570.000.000.00-1050.00%
RUTW240718P018700002024-07-10 12:26PM EDT1,870.000.550.000.000.00-1050.00%
RUTW240718P018750002024-07-15 9:44AM EDT1,875.000.050.000.000.00-2050.00%
RUTW240718P018800002024-06-26 3:46PM EDT1,880.003.420.000.000.00--050.00%
RUTW240718P018850002024-07-16 3:34PM EDT1,885.000.050.000.000.00-2050.00%
RUTW240718P018900002024-07-15 12:45PM EDT1,890.000.050.000.000.00-2050.00%
RUTW240718P018950002024-07-05 1:43PM EDT1,895.001.180.000.000.00-33050.00%
RUTW240718P019000002024-07-15 1:04PM EDT1,900.000.050.000.000.00-1050.00%
RUTW240718P019050002024-07-01 12:46PM EDT1,905.002.470.000.000.00-25050.00%
RUTW240718P019100002024-07-15 1:04PM EDT1,910.000.050.000.000.00-1050.00%
RUTW240718P019150002024-07-17 1:45PM EDT1,915.000.020.000.000.00-3050.00%
RUTW240718P019200002024-07-15 12:45PM EDT1,920.000.080.000.000.00-2050.00%
RUTW240718P019250002024-07-08 11:38AM EDT1,925.001.130.000.000.00-5050.00%
RUTW240718P019300002024-07-15 12:45PM EDT1,930.000.080.000.000.00-10050.00%
RUTW240718P019350002024-07-15 1:33PM EDT1,935.000.050.000.000.00-10050.00%
RUTW240718P019400002024-07-17 1:45PM EDT1,940.000.080.000.000.00-3050.00%
RUTW240718P019450002024-07-12 1:43PM EDT1,945.000.210.000.000.00-3050.00%
RUTW240718P019500002024-07-16 3:04PM EDT1,950.000.050.000.000.00-1050.00%
RUTW240718P019550002024-07-11 11:02AM EDT1,955.000.520.000.000.00--050.00%
RUTW240718P019600002024-07-11 10:12AM EDT1,960.000.630.000.000.00-6050.00%
RUTW240718P019650002024-07-16 10:50AM EDT1,965.000.060.000.000.00-2050.00%
RUTW240718P019700002024-07-16 10:50AM EDT1,970.000.030.000.000.00-1050.00%
RUTW240718P019750002024-07-11 11:09AM EDT1,975.000.670.000.000.00-12050.00%
RUTW240718P019800002024-07-16 10:34AM EDT1,980.000.050.000.000.00-15050.00%
RUTW240718P019850002024-07-17 11:17AM EDT1,985.000.100.000.000.00-1050.00%
RUTW240718P019900002024-07-11 3:20PM EDT1,990.000.900.000.000.00-4050.00%
RUTW240718P019950002024-07-12 9:50AM EDT1,995.000.500.000.000.00-2050.00%
RUTW240718P020000002024-07-12 10:19AM EDT2,000.000.370.000.000.00-20050.00%
RUTW240718P020050002024-07-10 3:22PM EDT2,005.007.460.000.000.00-3050.00%
RUTW240718P020100002024-07-11 11:06AM EDT2,010.001.100.000.000.00-3050.00%
RUTW240718P020150002024-07-15 10:21AM EDT2,015.000.170.000.000.00-1050.00%
RUTW240718P020200002024-07-15 10:13AM EDT2,020.000.170.000.000.00-13050.00%
RUTW240718P020250002024-07-16 4:01PM EDT2,025.000.100.000.000.00-25050.00%
RUTW240718P020300002024-07-16 3:41PM EDT2,030.000.090.000.000.00-2025.00%
RUTW240718P020350002024-07-17 10:49AM EDT2,035.000.080.000.000.00-5025.00%
RUTW240718P020400002024-07-16 3:55PM EDT2,040.000.100.000.000.00-50025.00%
RUTW240718P020450002024-07-15 10:00AM EDT2,045.000.270.000.000.00-26025.00%
RUTW240718P020500002024-07-17 2:58PM EDT2,050.000.080.000.000.00-3025.00%
RUTW240718P020550002024-07-15 10:00AM EDT2,055.000.320.000.000.00-25025.00%
RUTW240718P020600002024-07-15 9:41AM EDT2,060.000.450.000.000.00-5025.00%
RUTW240718P020650002024-07-15 10:16AM EDT2,065.000.420.000.000.00-11025.00%
RUTW240718P020700002024-07-15 9:41AM EDT2,070.000.620.000.000.00-5025.00%
RUTW240718P020750002024-07-15 12:07PM EDT2,075.000.580.000.000.00-182025.00%
RUTW240718P020800002024-07-17 12:30PM EDT2,080.000.050.000.000.00-1025.00%
RUTW240718P020850002024-07-17 3:54PM EDT2,085.000.050.000.000.00-1025.00%
RUTW240718P020900002024-07-16 10:02AM EDT2,090.000.220.000.000.00-1025.00%
RUTW240718P020950002024-07-17 2:16PM EDT2,095.000.100.000.000.00-3025.00%
RUTW240718P021000002024-07-17 2:16PM EDT2,100.000.120.000.000.00-43025.00%
RUTW240718P021050002024-07-17 3:53PM EDT2,105.000.060.000.000.00-13025.00%
RUTW240718P021100002024-07-17 4:04PM EDT2,110.000.060.000.000.00-23025.00%
RUTW240718P021150002024-07-17 3:53PM EDT2,115.000.050.000.000.00-12025.00%
RUTW240718P021200002024-07-16 11:11AM EDT2,120.000.270.000.000.00-40025.00%
RUTW240718P021250002024-07-17 3:04PM EDT2,125.000.100.000.000.00-99025.00%
RUTW240718P021300002024-07-17 11:43AM EDT2,130.000.200.000.000.00-1025.00%
RUTW240718P021350002024-07-17 3:16PM EDT2,135.000.170.000.000.00-51025.00%
RUTW240718P021400002024-07-17 3:01PM EDT2,140.000.250.000.000.00-11012.50%
RUTW240718P021450002024-07-17 4:13PM EDT2,145.000.100.000.000.00-9012.50%
RUTW240718P021500002024-07-17 3:39PM EDT2,150.000.170.000.000.00-31012.50%
RUTW240718P021550002024-07-17 4:11PM EDT2,155.000.150.000.000.00-7012.50%
RUTW240718P021600002024-07-17 4:11PM EDT2,160.000.170.000.000.00-35012.50%
RUTW240718P021650002024-07-17 4:04PM EDT2,165.000.180.000.000.00-28012.50%
RUTW240718P021700002024-07-17 3:58PM EDT2,170.000.640.000.000.00-14012.50%
RUTW240718P021750002024-07-17 4:06PM EDT2,175.000.350.000.000.00-13012.50%
RUTW240718P021800002024-07-17 3:55PM EDT2,180.000.600.000.000.00-40012.50%
RUTW240718P021850002024-07-17 3:56PM EDT2,185.000.800.000.000.00-28012.50%
RUTW240718P021900002024-07-17 4:01PM EDT2,190.001.100.000.000.00-7806.25%
RUTW240718P021950002024-07-17 4:13PM EDT2,195.001.250.000.000.00-3806.25%
RUTW240718P022000002024-07-17 4:01PM EDT2,200.002.023.604.000.00-19-36.54%
RUTW240718P022050002024-07-17 4:00PM EDT2,205.002.690.000.000.00-4606.25%
RUTW240718P022100002024-07-17 3:58PM EDT2,210.003.680.000.000.00-4406.25%
RUTW240718P022150002024-07-17 4:12PM EDT2,215.004.300.000.000.00-5406.25%
RUTW240718P022200002024-07-17 4:12PM EDT2,220.005.537.608.100.00---34.48%
RUTW240718P022250002024-07-17 4:06PM EDT2,225.007.390.000.000.00-3903.13%
RUTW240718P022300002024-07-17 4:10PM EDT2,230.009.4010.6011.100.00---33.12%
RUTW240718P022350002024-07-17 4:04PM EDT2,235.0011.5312.5013.100.00---32.79%
RUTW240718P022400002024-07-17 4:13PM EDT2,240.0012.5514.7015.300.00---32.36%
RUTW240718P022450002024-07-17 3:59PM EDT2,245.0016.5016.5017.100.00---30.49%
RUTW240718P022500002024-07-17 3:53PM EDT2,250.0017.5019.4020.200.00---30.83%
RUTW240718P022600002024-07-17 4:13PM EDT2,260.0024.4125.1026.100.00-17-28.91%
RUTW240718P022700002024-07-16 3:44PM EDT2,270.0027.3931.0032.500.00---24.41%