U.S. markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
2,006.16-32.75 (-1.61%)
Al cierre: 04:30PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor5 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW240705C017600002024-06-06 9:58AM EDT1,760.00308.46247.50251.100.00--237.51%
RUTW240705C018900002024-06-13 2:10PM EDT1,890.00153.50122.30125.700.00-4425.35%
RUTW240705C018950002024-06-13 2:10PM EDT1,895.00148.67117.80121.100.00-1124.95%
RUTW240705C019000002024-06-13 1:39PM EDT1,900.00141.14113.30116.600.00-3324.63%
RUTW240705C019200002024-06-13 11:24AM EDT1,920.00118.5895.8098.900.00-1023.28%
RUTW240705C019300002024-06-13 11:24AM EDT1,930.00109.5387.4090.400.00-1022.70%
RUTW240705C019500002024-06-14 2:04PM EDT1,950.0070.6972.2074.00-28.58-28.79%21321.53%
RUTW240705C019550002024-06-04 10:35AM EDT1,955.00106.5068.4070.100.00-121221.27%
RUTW240705C019600002024-06-04 10:35AM EDT1,960.00102.4064.7066.500.00-121221.15%
RUTW240705C020000002024-06-14 2:13PM EDT2,000.0037.0738.7039.60-47.45-56.14%311819.48%
RUTW240705C020150002024-06-14 3:51PM EDT2,015.0030.4030.6031.50-11.20-26.92%31719.04%
RUTW240705C020200002024-06-14 3:35PM EDT2,020.0028.4828.2029.10-12.42-30.37%283718.93%
RUTW240705C020250002024-06-14 3:53PM EDT2,025.0026.1026.0026.80-14.00-34.91%1618.82%
RUTW240705C020300002024-06-10 3:34PM EDT2,030.0043.5423.9024.600.00-4618.70%
RUTW240705C020350002024-06-04 2:18PM EDT2,035.0049.0021.9022.600.00-10418.63%
RUTW240705C020400002024-06-14 3:35PM EDT2,040.0020.0320.0020.70-12.29-38.03%343318.55%
RUTW240705C020450002024-06-14 2:07PM EDT2,045.0017.6618.2018.90-12.19-40.84%302318.47%
RUTW240705C020500002024-06-14 3:23PM EDT2,050.0016.4916.6017.20-14.13-46.15%2792918.38%
RUTW240705C020550002024-06-14 10:07AM EDT2,055.0015.3315.1015.70-15.91-50.93%10418.35%
RUTW240705C020600002024-06-13 10:05AM EDT2,060.0025.9413.7014.300.00-16518.33%
RUTW240705C020650002024-06-07 9:30AM EDT2,065.0012.8512.4012.90-15.34-54.42%1418.24%
RUTW240705C020700002024-06-14 3:04PM EDT2,070.0011.4311.3011.70-8.11-41.50%23318.21%
RUTW240705C020750002024-06-12 10:35AM EDT2,075.0048.2710.2010.600.00-5918.20%
RUTW240705C020800002024-06-14 3:23PM EDT2,080.009.119.209.60-9.21-50.27%13618.20%
RUTW240705C020850002024-06-14 3:23PM EDT2,085.008.238.308.70-9.57-53.76%133318.22%
RUTW240705C020900002024-06-14 3:35PM EDT2,090.007.397.407.80-7.83-51.45%275318.18%
RUTW240705C020950002024-06-14 3:23PM EDT2,095.006.616.707.10-18.59-73.77%2751518.25%
RUTW240705C021000002024-06-14 3:25PM EDT2,100.006.006.006.40-4.93-45.11%184218.27%
RUTW240705C021050002024-06-11 9:37AM EDT2,105.008.555.305.700.00-3718.23%
RUTW240705C021100002024-06-10 9:30AM EDT2,110.007.974.805.100.00-2318.23%
RUTW240705C021150002024-06-12 11:30AM EDT2,115.0024.254.204.600.00-101518.27%
RUTW240705C021200002024-06-14 3:56PM EDT2,120.003.763.804.20-4.12-52.28%12918.39%
RUTW240705C021250002024-06-13 3:37PM EDT2,125.007.103.303.800.00-711018.47%
RUTW240705C021300002024-06-13 2:44PM EDT2,130.006.473.003.300.00-313518.36%
RUTW240705C021350002024-06-13 12:52PM EDT2,135.002.872.652.95-2.56-47.15%11018.39%
RUTW240705C021400002024-06-14 3:23PM EDT2,140.002.452.352.65-2.58-51.29%102018.45%
RUTW240705C021450002024-06-12 2:45PM EDT2,145.0010.802.102.400.00-2418.55%
RUTW240705C021500002024-06-14 4:14PM EDT2,150.002.031.852.15-2.02-49.88%15920418.60%
RUTW240705C021550002024-06-14 3:46PM EDT2,155.001.581.651.95-2.67-62.82%1964918.71%
RUTW240705C021600002024-06-14 3:46PM EDT2,160.001.431.501.75-1.80-55.73%381518.77%
RUTW240705C021650002024-06-12 3:16PM EDT2,165.007.201.351.600.00-71018.91%
RUTW240705C021700002024-06-14 3:08PM EDT2,170.001.331.201.45-1.12-45.71%168019.01%
RUTW240705C021750002024-06-14 4:14PM EDT2,175.001.201.101.30-1.05-46.67%22419.07%
RUTW240705C021800002024-06-14 1:53PM EDT2,180.001.030.951.20-1.08-51.18%3712419.24%
RUTW240705C021850002024-06-14 3:29PM EDT2,185.000.960.901.15-4.74-83.16%654119.53%
RUTW240705C021900002024-06-14 1:53PM EDT2,190.000.880.801.05-0.82-48.24%2662319.65%
RUTW240705C021950002024-06-14 3:29PM EDT2,195.000.800.700.95-3.29-80.44%37919.75%
RUTW240705C022000002024-06-13 2:50PM EDT2,200.001.350.650.900.00-4915419.98%
RUTW240705C022050002024-06-12 11:56AM EDT2,205.004.700.600.800.00-221,03620.02%
RUTW240705C022100002024-06-14 9:44AM EDT2,210.000.790.550.75-0.36-31.30%212820.22%
RUTW240705C022150002024-06-14 1:21PM EDT2,215.000.630.500.70-2.14-77.26%25120.40%
RUTW240705C022200002024-06-14 2:12PM EDT2,220.000.550.450.65-2.92-84.15%2117620.57%
RUTW240705C022250002024-06-14 2:56PM EDT2,225.000.510.400.65-1.82-78.11%1315220.95%
RUTW240705C022300002024-06-14 2:12PM EDT2,230.000.430.400.60-1.73-80.09%2018821.09%
RUTW240705C022350002024-06-13 11:00AM EDT2,235.000.760.350.550.00-34621.20%
RUTW240705C022400002024-06-13 12:07PM EDT2,240.000.450.350.55-0.20-30.77%170021.58%
RUTW240705C022450002024-06-14 10:34AM EDT2,245.000.480.300.50-1.57-76.59%559821.67%
RUTW240705C022500002024-06-14 2:56PM EDT2,250.000.330.300.50-0.17-34.00%1028022.03%
RUTW240705C022550002024-06-14 10:36AM EDT2,255.000.300.250.45-0.68-69.39%1619622.08%
RUTW240705C022600002024-06-13 12:10PM EDT2,260.000.320.250.45-0.23-41.82%128022.45%
RUTW240705C022650002024-06-12 4:09PM EDT2,265.000.830.200.400.00-19518322.46%
RUTW240705C022700002024-06-12 3:01PM EDT2,270.001.270.200.400.00-353122.80%
RUTW240705C022750002024-06-12 10:36AM EDT2,275.001.750.200.400.00-192823.16%
RUTW240705C022800002024-06-13 10:12AM EDT2,280.000.450.150.350.00-11923.12%
RUTW240705C022850002024-06-12 12:16PM EDT2,285.001.250.150.350.00-182123.46%
RUTW240705C022900002024-06-13 10:34AM EDT2,290.000.400.150.350.00-23323.80%
RUTW240705C022950002024-06-13 10:11AM EDT2,295.000.390.150.350.00-11224.15%
RUTW240705C023000002024-06-14 9:30AM EDT2,300.000.300.150.30-0.09-23.08%26424.02%
RUTW240705C023050002024-06-14 9:30AM EDT2,305.000.300.100.30-0.35-53.85%31424.37%
RUTW240705C023100002024-06-12 1:37PM EDT2,310.000.900.100.300.00-102824.68%
RUTW240705C023150002024-06-11 11:26AM EDT2,315.000.290.100.300.00-11225.03%
RUTW240705C023200002024-06-11 9:30AM EDT2,320.000.280.100.300.00-13925.34%
RUTW240705C023250002024-06-14 11:27AM EDT2,325.000.220.100.25-0.68-75.56%1525.15%
RUTW240705C023300002024-06-06 9:50AM EDT2,330.000.800.100.250.00-12725.46%
RUTW240705C023350002024-06-14 10:34AM EDT2,335.000.190.050.25-0.22-53.66%3425.78%
RUTW240705C023400002024-06-12 9:52AM EDT2,340.000.660.050.250.00-11326.10%
RUTW240705C023450002024-06-12 3:54PM EDT2,345.000.300.050.250.00-13126.42%
RUTW240705C023500002024-06-13 9:37AM EDT2,350.000.270.050.200.00-31626.07%
RUTW240705C023550002024-06-06 2:56PM EDT2,355.000.470.050.200.00-1526.39%
RUTW240705C023600002024-06-05 2:18PM EDT2,360.000.660.000.200.00--426.71%
RUTW240705C023700002024-06-12 9:44AM EDT2,370.000.450.000.200.00--327.32%
RUTW240705C023750002024-05-28 12:52PM EDT2,375.000.750.000.200.00-7727.64%
RUTW240705C023850002024-06-03 11:46AM EDT2,385.000.500.000.150.00-1127.39%
RUTW240705C023950002024-06-07 11:25AM EDT2,395.000.350.000.150.00-1127.98%
RUTW240705C024000002024-05-31 3:41PM EDT2,400.000.400.000.150.00-2228.27%
RUTW240705C024500002024-06-05 10:06AM EDT2,450.000.220.000.100.00-1329.98%
RUTW240705C024800002024-06-03 2:33PM EDT2,480.000.230.000.100.00-1131.59%
RUTW240705C024850002024-05-28 3:15PM EDT2,485.000.200.000.100.00-1131.84%
RUTW240705C025000002024-06-11 11:49AM EDT2,500.000.100.000.100.00--2632.67%
RUTW240705C025250002024-06-06 9:57AM EDT2,525.000.170.000.100.00--133.99%
RUTW240705C025350002024-06-05 3:03PM EDT2,535.000.180.000.100.00--134.52%
RUTW240705C025500002024-06-05 12:03PM EDT2,550.000.170.000.100.00--135.30%
Opciones de ventapor5 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW240705P012550002024-06-03 2:15PM EDT1,255.000.150.000.150.00-1165.43%
RUTW240705P013200002024-06-04 3:34PM EDT1,320.000.200.000.200.00-131360.35%
RUTW240705P013350002024-06-05 1:32PM EDT1,335.000.150.050.200.00-1360.06%
RUTW240705P013650002024-06-04 11:49AM EDT1,365.000.300.050.250.00-111157.96%
RUTW240705P013750002024-06-03 2:33PM EDT1,375.000.220.050.250.00-1156.93%
RUTW240705P013900002024-06-07 3:05PM EDT1,390.000.200.100.250.00-131356.25%
RUTW240705P014000002024-06-07 11:15AM EDT1,400.000.200.100.300.00-232355.96%
RUTW240705P014600002024-06-06 3:04PM EDT1,460.000.300.200.400.00--452.10%
RUTW240705P014700002024-06-05 3:06PM EDT1,470.000.300.200.400.00--351.07%
RUTW240705P014850002024-06-06 9:57AM EDT1,485.000.270.250.400.00--150.00%
RUTW240705P014950002024-06-07 11:21AM EDT1,495.000.350.250.450.00-1150.83%
RUTW240705P015000002024-06-11 10:27AM EDT1,500.000.300.250.450.00-1350.32%
RUTW240705P015200002024-06-10 10:02AM EDT1,520.000.320.300.500.00--148.85%
RUTW240705P015500002024-06-05 10:06AM EDT1,550.000.530.350.550.00-1646.29%
RUTW240705P016000002024-05-31 9:33AM EDT1,600.000.800.500.700.00-161642.47%
RUTW240705P016400002024-06-05 12:03PM EDT1,640.000.670.650.850.00--139.38%
RUTW240705P016500002024-06-14 11:01AM EDT1,650.000.700.650.85+0.15+27.27%7638.34%
RUTW240705P016700002024-06-14 1:56PM EDT1,670.000.800.750.95-0.30-27.27%10236.85%
RUTW240705P016950002024-06-03 11:46AM EDT1,695.001.080.901.100.00-1135.01%
RUTW240705P017000002024-06-10 12:44PM EDT1,700.000.750.901.100.00-1434.49%
RUTW240705P017050002024-06-13 10:11AM EDT1,705.000.670.951.150.00-1134.19%
RUTW240705P017100002024-06-07 10:40AM EDT1,710.000.860.951.200.00-2233.88%
RUTW240705P017150002024-05-29 1:48PM EDT1,715.002.001.001.200.00--133.35%
RUTW240705P017200002024-06-11 12:58PM EDT1,720.000.951.051.250.00-4433.03%
RUTW240705P017250002024-06-13 10:31AM EDT1,725.000.801.051.300.00-1332.70%
RUTW240705P017300002024-06-13 12:01PM EDT1,730.000.851.101.300.00-5632.17%
RUTW240705P017500002024-06-14 12:41PM EDT1,750.001.431.251.45+0.61+74.39%62030.58%
RUTW240705P017550002024-05-28 2:25PM EDT1,755.002.121.301.500.00-1130.21%
RUTW240705P017600002024-06-14 12:41PM EDT1,760.001.501.351.55+0.30+25.00%62929.84%
RUTW240705P017650002024-06-10 3:09PM EDT1,765.001.081.401.600.00-2329.46%
RUTW240705P017700002024-06-14 2:43PM EDT1,770.001.551.451.65+0.22+16.54%3229.07%
RUTW240705P017750002024-06-05 10:06AM EDT1,775.001.741.501.700.00-11328.67%
RUTW240705P017800002024-06-14 1:53PM EDT1,780.001.631.551.80+0.31+23.48%6728.41%
RUTW240705P017850002024-06-10 3:11PM EDT1,785.001.231.601.850.00-2328.00%
RUTW240705P017900002024-06-14 1:53PM EDT1,790.001.751.701.90+0.50+40.00%61227.58%
RUTW240705P017950002024-06-11 2:59PM EDT1,795.001.421.752.000.00-44027.28%
RUTW240705P018000002024-06-12 3:12PM EDT1,800.001.001.852.050.00-63826.84%
RUTW240705P018050002024-06-13 11:00AM EDT1,805.001.271.902.150.00-31026.52%
RUTW240705P018100002024-06-14 3:29PM EDT1,810.002.012.002.25+0.96+91.43%125726.19%
RUTW240705P018150002024-06-12 9:47AM EDT1,815.001.002.102.350.00-31725.84%
RUTW240705P018200002024-06-14 3:29PM EDT1,820.002.182.252.50+0.06+2.83%585425.59%
RUTW240705P018250002024-06-14 4:00PM EDT1,825.002.342.352.60+1.19+103.48%453125.21%
RUTW240705P018300002024-06-14 4:12PM EDT1,830.002.602.502.75+1.07+69.93%11821724.92%
RUTW240705P018350002024-06-14 4:00PM EDT1,835.002.582.652.90+1.38+115.00%31915424.61%
RUTW240705P018400002024-06-14 4:12PM EDT1,840.002.882.803.10+0.36+14.29%55369424.37%
RUTW240705P018450002024-06-14 1:18PM EDT1,845.002.972.953.30+1.41+90.38%16642324.11%
RUTW240705P018500002024-06-14 3:34PM EDT1,850.003.153.103.50+1.59+101.92%3181,01723.83%
RUTW240705P018550002024-06-14 1:56PM EDT1,855.003.643.303.70+2.29+169.63%5061,28423.52%
RUTW240705P018600002024-06-14 3:34PM EDT1,860.003.553.603.90+2.30+184.00%861,41923.19%
RUTW240705P018650002024-06-14 1:42PM EDT1,865.004.023.804.20+2.57+177.24%1581,56322.99%
RUTW240705P018700002024-06-14 2:36PM EDT1,870.004.484.104.50+1.83+69.06%51,28122.75%
RUTW240705P018750002024-06-13 2:04PM EDT1,875.002.514.404.800.00-11472522.49%
RUTW240705P018800002024-06-14 2:36PM EDT1,880.005.114.705.20+2.38+87.18%254422.32%
RUTW240705P018850002024-06-14 4:09PM EDT1,885.005.225.105.50+2.40+85.11%534721.99%
RUTW240705P018900002024-06-14 2:44PM EDT1,890.005.905.505.90+2.75+87.30%434821.76%
RUTW240705P018950002024-06-14 11:14AM EDT1,895.006.176.006.40+2.83+84.73%29721.60%
RUTW240705P019000002024-06-13 2:39PM EDT1,900.006.556.506.90+3.25+98.48%1712521.40%
RUTW240705P019050002024-06-14 9:42AM EDT1,905.005.037.007.40+2.25+80.94%133921.16%
RUTW240705P019100002024-06-14 3:25PM EDT1,910.007.497.608.00+3.73+99.20%1335420.98%
RUTW240705P019150002024-06-14 1:41PM EDT1,915.008.278.208.70+3.99+93.22%56720.84%
RUTW240705P019200002024-06-14 4:14PM EDT1,920.009.158.909.40+4.54+98.48%487920.66%
RUTW240705P019250002024-06-13 10:15AM EDT1,925.004.589.6010.100.00-556520.44%
RUTW240705P019300002024-06-13 10:39AM EDT1,930.005.4010.4010.900.00-54120.26%
RUTW240705P019350002024-06-13 2:11PM EDT1,935.0011.5511.3011.80+5.78+100.17%111820.11%
RUTW240705P019400002024-06-13 2:50PM EDT1,940.006.0112.2012.800.00-242019.98%
RUTW240705P019450002024-06-14 2:27PM EDT1,945.0013.7513.3013.80+5.15+59.88%22419.80%
RUTW240705P019500002024-06-14 3:18PM EDT1,950.0014.4914.3014.90+7.04+94.50%174519.64%
RUTW240705P019550002024-06-12 3:10PM EDT1,955.004.4015.5016.100.00-510919.50%
RUTW240705P019600002024-06-14 4:13PM EDT1,960.0016.9816.8017.40+8.58+102.14%368119.36%
RUTW240705P019650002024-06-14 3:53PM EDT1,965.0017.8018.1018.70+7.02+65.12%71019.18%
RUTW240705P019700002024-06-14 3:53PM EDT1,970.0019.2019.4020.10+9.13+90.67%75619.00%
RUTW240705P019750002024-06-14 4:13PM EDT1,975.0021.2821.0021.70+10.31+93.98%82318.89%
RUTW240705P019800002024-06-14 3:35PM EDT1,980.0022.3222.6023.30+8.94+66.82%585418.72%
RUTW240705P019850002024-06-14 10:49AM EDT1,985.0025.6524.3025.10+18.84+276.65%11218.60%
RUTW240705P019900002024-06-14 2:48PM EDT1,990.0027.3926.1026.80+13.19+92.89%235718.37%
RUTW240705P019950002024-06-14 10:49AM EDT1,995.0029.5028.0028.80+21.50+268.75%21318.25%
RUTW240705P020000002024-06-14 2:13PM EDT2,000.0031.6330.0030.80+10.84+52.14%175918.07%
RUTW240705P020050002024-06-14 2:27PM EDT2,005.0033.1232.2033.00+21.30+180.20%203017.93%
RUTW240705P020100002024-06-14 3:44PM EDT2,010.0035.2134.5035.30+20.81+144.51%71717.79%
RUTW240705P020150002024-06-14 10:49AM EDT2,015.0038.7936.9037.80+28.02+260.17%142417.68%
RUTW240705P020200002024-06-14 3:44PM EDT2,020.0040.2839.5040.40+27.38+212.25%2412217.57%
RUTW240705P020250002024-06-14 10:56AM EDT2,025.0041.9242.1043.20+16.46+64.65%22717.50%
RUTW240705P020300002024-06-13 2:36PM EDT2,030.0027.6044.9046.100.00-32617.41%
RUTW240705P020350002024-06-14 10:07AM EDT2,035.0048.6047.8049.10+31.75+188.43%1717.32%
RUTW240705P020400002024-06-14 3:35PM EDT2,040.0051.2850.9052.20+27.19+112.87%446117.22%
RUTW240705P020450002024-06-13 3:01PM EDT2,045.0033.9854.0055.500.00-13217.16%
RUTW240705P020500002024-06-14 3:18PM EDT2,050.0058.4957.3058.90+21.49+58.08%36217.10%
RUTW240705P020550002024-06-13 3:29PM EDT2,055.0039.6360.5062.400.00-21617.03%
RUTW240705P020600002024-06-14 2:48PM EDT2,060.0067.1764.3066.00+22.37+49.93%208316.95%
RUTW240705P020650002024-06-14 10:05AM EDT2,065.0068.3367.7069.80+38.33+127.77%41716.94%
RUTW240705P020700002024-06-14 3:53PM EDT2,070.0071.9871.7073.60+39.35+120.59%104716.86%
RUTW240705P020750002024-06-13 3:01PM EDT2,075.0050.9975.2077.500.00-1216.78%
RUTW240705P020800002024-06-14 3:53PM EDT2,080.0079.8779.5081.60+24.97+45.48%72716.78%
RUTW240705P020850002024-05-31 10:33AM EDT2,085.0055.1082.8085.900.00-1116.89%
RUTW240705P020900002024-06-14 3:53PM EDT2,090.0088.1286.9090.10+23.28+35.90%7916.86%
RUTW240705P020950002024-06-07 12:08PM EDT2,095.0073.8191.1094.300.00-10816.76%
RUTW240705P021000002024-06-14 12:42PM EDT2,100.0099.4895.3098.60+46.51+87.80%11716.68%
RUTW240705P021100002024-06-12 12:33PM EDT2,110.0051.86104.10107.400.00--1016.50%
RUTW240705P021500002024-06-12 10:58AM EDT2,150.0075.00140.90144.500.00--215.02%
RUTW240705P021900002024-05-29 12:16PM EDT2,190.00172.81179.70183.30+24.83+16.78%220.00%
RUTW240705P022000002024-05-29 12:16PM EDT2,200.00182.71189.50193.10+25.74+16.40%220.00%
RUTW240705P025450002024-06-10 10:08AM EDT2,545.00519.05532.70536.400.00--100.00%