U.S. markets open in 1 hour 33 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
2,030.81+8.78 (+0.43%)
Al cierre: 04:30PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUT240719C012000002024-05-22 10:14AM EDT1,200.00898.30826.00828.500.00--10.00%
RUT240719C013000002024-05-22 11:50AM EDT1,300.00799.50726.50729.000.00--40.00%
RUT240719C017000002024-06-05 9:31AM EDT1,700.00356.180.000.000.00--10.00%
RUT240719C017500002024-05-03 10:01AM EDT1,750.00314.64333.70336.600.00-1179.43%
RUT240719C017600002024-05-07 9:44AM EDT1,760.00326.72303.70312.300.00-1165.96%
RUT240719C017800002024-05-15 9:36AM EDT1,780.00345.77240.60247.300.00-100.00%
RUT240719C017950002024-05-21 2:10PM EDT1,795.00319.24227.50230.000.00-120.00%
RUT240719C018050002024-06-05 9:31AM EDT1,805.00253.960.000.000.00-120.00%
RUT240719C018100002024-05-21 2:02PM EDT1,810.00304.10213.00215.400.00--10.00%
RUT240719C018200002024-05-22 11:50AM EDT1,820.00286.60210.80213.200.00--124.86%
RUT240719C018500002024-06-20 10:30AM EDT1,850.00194.530.000.000.00-110.00%
RUT240719C018600002024-05-22 3:56PM EDT1,860.00240.20172.30174.600.00-4323.03%
RUT240719C018650002024-06-18 2:58PM EDT1,865.00176.500.000.000.00-210.00%
RUT240719C018750002024-06-20 9:46AM EDT1,875.00169.290.000.000.00-130.00%
RUT240719C018950002024-05-31 3:38PM EDT1,895.00183.180.000.000.00-110.00%
RUT240719C019000002024-06-17 10:36AM EDT1,900.00114.440.000.000.00-6100.00%
RUT240719C019100002024-06-04 11:39AM EDT1,910.00148.000.000.000.00-1850.00%
RUT240719C019150002024-06-12 2:44PM EDT1,915.00165.000.000.000.00-220.00%
RUT240719C019200002024-06-20 10:30AM EDT1,920.00129.850.000.000.00-1150.00%
RUT240719C019250002024-06-04 3:49PM EDT1,925.00134.710.000.000.00-110.00%
RUT240719C019300002024-06-18 1:26PM EDT1,930.00117.660.000.000.00-130.00%
RUT240719C019350002024-06-20 9:46AM EDT1,935.00115.450.000.000.00--10.00%
RUT240719C019450002024-04-25 11:05AM EDT1,945.0098.30149.00151.200.00--449.49%
RUT240719C019500002024-06-21 1:28PM EDT1,950.0087.000.000.000.00-41450.00%
RUT240719C019550002024-05-17 3:31PM EDT1,955.00167.7780.4082.000.00-1114.43%
RUT240719C019600002024-06-14 3:14PM EDT1,960.0076.590.000.000.00-140.00%
RUT240719C019700002024-06-20 11:33AM EDT1,970.0084.280.000.000.00--170.00%
RUT240719C019750002024-06-04 3:49PM EDT1,975.0095.710.000.000.00-130.00%
RUT240719C019800002024-06-24 3:23PM EDT1,980.0079.700.000.000.00-3400.00%
RUT240719C019850002024-06-14 2:32PM EDT1,985.0059.630.000.000.00-2,0502,0530.00%
RUT240719C019900002024-06-21 3:26PM EDT1,990.0059.410.000.000.00-4100.00%
RUT240719C019950002024-06-20 10:44AM EDT1,995.0064.640.000.000.00-290.00%
RUT240719C020000002024-06-24 11:51AM EDT2,000.0064.270.000.000.00-22910.00%
RUT240719C020050002024-06-24 9:54AM EDT2,005.0063.460.000.000.00-2230.00%
RUT240719C020100002024-06-24 3:22PM EDT2,010.0058.040.000.000.00-15350.00%
RUT240719C020150002024-06-24 3:15PM EDT2,015.0055.480.000.000.00-201090.00%
RUT240719C020200002024-06-24 3:59PM EDT2,020.0048.100.000.000.00-837,2240.00%
RUT240719C020250002024-06-20 1:19PM EDT2,025.0041.000.000.000.00-41630.00%
RUT240719C020300002024-06-24 3:37PM EDT2,030.0045.690.000.000.00-48670.00%
RUT240719C020350002024-06-24 3:52PM EDT2,035.0041.130.000.000.00-189020.20%
RUT240719C020400002024-06-24 3:38PM EDT2,040.0039.780.000.000.00-52860.39%
RUT240719C020450002024-06-24 11:51AM EDT2,045.0036.860.000.000.00-124410.78%
RUT240719C020500002024-06-24 1:08PM EDT2,050.0031.600.000.000.00-304200.78%
RUT240719C020550002024-06-24 3:15PM EDT2,055.0032.550.000.000.00-21470.78%
RUT240719C020600002024-06-24 3:20PM EDT2,060.0030.050.000.000.00-991381.56%
RUT240719C020650002024-06-24 3:53PM EDT2,065.0026.500.000.000.00-3931.56%
RUT240719C020700002024-06-24 2:56PM EDT2,070.0026.050.000.000.00-521341.56%
RUT240719C020750002024-06-24 3:35PM EDT2,075.0023.850.000.000.00-42261.56%
RUT240719C020800002024-06-24 3:55PM EDT2,080.0020.500.000.000.00-372351.56%
RUT240719C020850002024-06-24 3:12PM EDT2,085.0020.700.000.000.00-594611.56%
RUT240719C020900002024-06-24 3:38PM EDT2,090.0018.450.000.000.00-481,6603.13%
RUT240719C020950002024-06-24 4:14PM EDT2,095.0015.000.000.000.00-2703953.13%
RUT240719C021000002024-06-24 3:52PM EDT2,100.0014.810.000.000.00-2721,1533.13%
RUT240719C021050002024-06-24 3:52PM EDT2,105.0013.570.000.000.00-41943.13%
RUT240719C021100002024-06-24 2:41PM EDT2,110.0013.150.000.000.00-184303.13%
RUT240719C021150002024-06-24 12:52PM EDT2,115.0011.080.000.000.00-11933.13%
RUT240719C021200002024-06-24 3:19PM EDT2,120.0010.920.000.000.00-321693.13%
RUT240719C021250002024-06-24 9:51AM EDT2,125.0010.150.000.000.00-41433.13%
RUT240719C021300002024-06-24 3:48PM EDT2,130.008.660.000.000.00-645323.13%
RUT240719C021350002024-06-24 1:37PM EDT2,135.007.110.000.000.00-3453.13%
RUT240719C021400002024-06-24 3:41PM EDT2,140.007.220.000.000.00-775733.13%
RUT240719C021450002024-06-24 3:41PM EDT2,145.006.570.000.000.00-442133.13%
RUT240719C021500002024-06-24 1:56PM EDT2,150.005.430.000.000.00-301,1983.13%
RUT240719C021550002024-06-24 12:23PM EDT2,155.005.430.000.000.00-412583.13%
RUT240719C021600002024-06-24 3:15PM EDT2,160.005.020.000.000.00-432826.25%
RUT240719C021650002024-06-24 3:32PM EDT2,165.004.550.000.000.00-901496.25%
RUT240719C021700002024-06-24 3:32PM EDT2,170.004.100.000.000.00-2293666.25%
RUT240719C021750002024-06-24 12:23PM EDT2,175.003.640.000.000.00-943046.25%
RUT240719C021800002024-06-24 3:48PM EDT2,180.003.240.000.000.00-2451,1236.25%
RUT240719C021850002024-06-24 2:49PM EDT2,185.003.060.000.000.00-3831,1856.25%
RUT240719C021900002024-06-24 1:38PM EDT2,190.002.470.000.000.00-2205146.25%
RUT240719C021950002024-06-24 3:32PM EDT2,195.002.530.000.000.00-3207436.25%
RUT240719C022000002024-06-24 3:54PM EDT2,200.002.250.000.000.00-9245,0786.25%
RUT240719C022050002024-06-24 3:16PM EDT2,205.002.150.000.000.00-1333076.25%
RUT240719C022100002024-06-24 3:47PM EDT2,210.001.950.000.000.00-1793486.25%
RUT240719C022150002024-06-21 3:47PM EDT2,215.001.430.000.000.00-2996.25%
RUT240719C022200002024-06-24 2:33PM EDT2,220.001.580.000.000.00-523616.25%
RUT240719C022250002024-06-24 10:54AM EDT2,225.001.640.000.000.00-201326.25%
RUT240719C022300002024-06-24 2:33PM EDT2,230.001.370.000.000.00-472456.25%
RUT240719C022350002024-06-24 10:54AM EDT2,235.001.410.000.000.00-15506.25%
RUT240719C022400002024-06-24 10:05AM EDT2,240.001.470.000.000.00-111,5356.25%
RUT240719C022450002024-06-24 10:58AM EDT2,245.001.280.000.000.00-61636.25%
RUT240719C022500002024-06-24 1:03PM EDT2,250.001.020.000.000.00-995766.25%
RUT240719C022550002024-06-24 3:55PM EDT2,255.001.000.000.000.00-121446.25%
RUT240719C022600002024-06-24 12:14PM EDT2,260.000.920.000.000.00-61,3306.25%
RUT240719C022650002024-06-24 9:30AM EDT2,265.000.870.000.000.00-12576.25%
RUT240719C023000002024-06-24 12:52PM EDT2,300.000.610.000.000.00-67566.25%
RUT240719C023500002024-06-24 11:00AM EDT2,350.000.470.000.000.00-32,21412.50%
RUT240719C024000002024-06-24 9:58AM EDT2,400.000.350.000.000.00-332712.50%
RUT240719C024500002024-06-24 11:32AM EDT2,450.000.250.000.000.00-1013212.50%
RUT240719C025000002024-06-20 1:11PM EDT2,500.000.230.000.000.00-334112.50%
RUT240719C025500002024-06-20 3:35PM EDT2,550.000.140.000.000.00-1434412.50%
RUT240719C026000002024-06-20 1:01PM EDT2,600.000.110.000.000.00-15112.50%
RUT240719C026500002024-06-21 11:01AM EDT2,650.000.050.000.000.00-110725.00%
RUT240719C027000002024-06-24 10:00AM EDT2,700.000.100.000.000.00-53954425.00%
RUT240719C027500002024-05-17 2:41PM EDT2,750.000.150.000.100.00-1057538.92%
RUT240719C028000002024-05-10 1:15PM EDT2,800.000.150.000.100.00--1041.02%
RUT240719C028500002024-05-22 12:11PM EDT2,850.000.100.000.100.00-153543.02%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUT240719P010000002024-05-22 3:20PM EDT1,000.000.100.000.100.00-1383.59%
RUT240719P010500002024-05-22 11:17AM EDT1,050.000.100.000.100.00-11678.13%
RUT240719P011000002024-05-03 9:59AM EDT1,100.000.500.000.200.00-1177.15%
RUT240719P011500002024-06-20 1:08PM EDT1,150.000.150.000.000.00-354550.00%
RUT240719P012000002024-06-10 12:15PM EDT1,200.000.150.000.000.00-6025.00%
RUT240719P012500002024-06-12 10:50AM EDT1,250.000.100.000.000.00-151525.00%
RUT240719P013000002024-06-20 3:47PM EDT1,300.000.150.000.000.00-42125.00%
RUT240719P013500002024-06-20 1:11PM EDT1,350.000.220.000.000.00-38225.00%
RUT240719P014000002024-06-20 3:30PM EDT1,400.000.250.000.000.00-116125.00%
RUT240719P014500002024-06-24 11:17AM EDT1,450.000.200.000.000.00-1210025.00%
RUT240719P015000002024-06-24 9:35AM EDT1,500.000.400.000.000.00-12625.00%
RUT240719P015500002024-06-24 9:30AM EDT1,550.000.420.000.000.00-24625.00%
RUT240719P016000002024-06-24 4:00PM EDT1,600.000.430.000.000.00-410712.50%
RUT240719P016500002024-06-21 10:29AM EDT1,650.000.740.000.000.00-73,07112.50%
RUT240719P016750002024-06-24 12:20PM EDT1,675.000.700.000.000.00-12212.50%
RUT240719P016800002024-06-20 3:21PM EDT1,680.001.130.000.000.00-1612.50%
RUT240719P016850002024-06-17 10:18AM EDT1,685.001.700.000.000.00-101912.50%
RUT240719P016900002024-06-20 1:09PM EDT1,690.001.190.000.000.00-5812.50%
RUT240719P016950002024-06-14 11:39AM EDT1,695.002.100.000.000.00-174312.50%
RUT240719P017000002024-06-24 1:09PM EDT1,700.000.740.000.000.00-515812.50%
RUT240719P017050002024-06-21 10:40AM EDT1,705.001.150.000.000.00-81212.50%
RUT240719P017100002024-06-20 12:36PM EDT1,710.001.290.000.000.00-31412.50%
RUT240719P017150002024-06-21 10:40AM EDT1,715.001.190.000.000.00-21112.50%
RUT240719P017200002024-06-20 2:22PM EDT1,720.001.300.000.000.00-12612.50%
RUT240719P017250002024-06-17 1:32PM EDT1,725.001.900.000.000.00-23212.50%
RUT240719P017300002024-06-24 3:46PM EDT1,730.000.900.000.000.00-433612.50%
RUT240719P017350002024-06-17 2:04PM EDT1,735.001.850.000.000.00-31112.50%
RUT240719P017400002024-06-21 3:55PM EDT1,740.001.100.000.000.00-314812.50%
RUT240719P017450002024-06-20 2:12PM EDT1,745.001.600.000.000.00-192312.50%
RUT240719P017500002024-06-24 12:14PM EDT1,750.000.970.000.000.00-311212.50%
RUT240719P017550002024-06-20 2:12PM EDT1,755.001.700.000.000.00-192912.50%
RUT240719P017600002024-06-24 1:19PM EDT1,760.001.150.000.000.00-398712.50%
RUT240719P017650002024-06-21 11:15AM EDT1,765.001.650.000.000.00-113212.50%
RUT240719P017700002024-06-21 12:12PM EDT1,770.001.540.000.000.00-28412.50%
RUT240719P017750002024-06-20 2:34PM EDT1,775.001.910.000.000.00-3813412.50%
RUT240719P017800002024-06-21 3:55PM EDT1,780.001.400.000.000.00-289412.50%
RUT240719P017850002024-06-21 11:15AM EDT1,785.001.830.000.000.00-134612.50%
RUT240719P017900002024-06-21 2:48PM EDT1,790.001.700.000.000.00-389612.50%
RUT240719P017950002024-06-24 3:54PM EDT1,795.001.300.000.000.00-1866.25%
RUT240719P018000002024-06-24 1:19PM EDT1,800.001.550.000.000.00-97406.25%
RUT240719P018050002024-06-20 2:52PM EDT1,805.002.530.000.000.00-10696.25%
RUT240719P018100002024-06-21 3:47PM EDT1,810.001.990.000.000.00-64356.25%
RUT240719P018150002024-06-21 4:01PM EDT1,815.001.970.000.000.00-5776.25%
RUT240719P018200002024-06-24 1:19PM EDT1,820.001.850.000.000.00-1064746.25%
RUT240719P018250002024-06-24 9:37AM EDT1,825.002.150.000.000.00-16976.25%
RUT240719P018300002024-06-24 10:53AM EDT1,830.001.890.000.000.00-31,1376.25%
RUT240719P018350002024-06-24 4:01PM EDT1,835.002.070.000.000.00-569686.25%
RUT240719P018400002024-06-24 2:56PM EDT1,840.001.930.000.000.00-141,1656.25%
RUT240719P018450002024-06-24 3:49PM EDT1,845.002.200.000.000.00-651,9206.25%
RUT240719P018500002024-06-24 4:00PM EDT1,850.002.400.000.000.00-1395,4866.25%
RUT240719P018550002024-06-24 4:01PM EDT1,855.002.630.000.000.00-3291,3676.25%
RUT240719P018600002024-06-24 4:01PM EDT1,860.002.810.000.000.00-8482,3336.25%
RUT240719P018650002024-06-24 4:01PM EDT1,865.003.030.000.000.00-7049826.25%
RUT240719P018700002024-06-24 4:01PM EDT1,870.003.210.000.000.00-1,1631,3696.25%
RUT240719P018750002024-06-24 4:01PM EDT1,875.003.400.000.000.00-1,0452,5716.25%
RUT240719P018800002024-06-24 3:57PM EDT1,880.003.420.000.000.00-1,0572,4166.25%
RUT240719P018850002024-06-24 4:01PM EDT1,885.003.910.000.000.00-5526446.25%
RUT240719P018900002024-06-24 4:01PM EDT1,890.004.250.000.000.00-2245346.25%
RUT240719P018950002024-06-24 3:55PM EDT1,895.004.250.000.000.00-6881,0246.25%
RUT240719P019000002024-06-24 4:00PM EDT1,900.004.870.000.000.00-7792,7386.25%
RUT240719P019050002024-06-24 3:15PM EDT1,905.004.520.000.000.00-561176.25%
RUT240719P019100002024-06-24 2:20PM EDT1,910.005.410.000.000.00-522926.25%
RUT240719P019150002024-06-24 2:17PM EDT1,915.005.920.000.000.00-2481,3823.13%
RUT240719P019200002024-06-24 3:58PM EDT1,920.006.440.000.000.00-751,0483.13%
RUT240719P019250002024-06-24 12:03PM EDT1,925.006.350.000.000.00-421633.13%
RUT240719P019300002024-06-24 3:58PM EDT1,930.007.560.000.000.00-1173033.13%
RUT240719P019350002024-06-24 2:21PM EDT1,935.007.960.000.000.00-3353783.13%
RUT240719P019400002024-06-24 3:54PM EDT1,940.008.450.000.000.00-592333.13%
RUT240719P019450002024-06-24 3:55PM EDT1,945.009.330.000.000.00-291573.13%
RUT240719P019500002024-06-24 4:01PM EDT1,950.0011.020.000.000.00-541,6043.13%
RUT240719P019550002024-06-24 11:43AM EDT1,955.0010.000.000.000.00-5022,7763.13%
RUT240719P019600002024-06-24 1:08PM EDT1,960.0012.170.000.000.00-157733.13%
RUT240719P019650002024-06-24 2:17PM EDT1,965.0013.020.000.000.00-1073243.13%
RUT240719P019700002024-06-24 4:01PM EDT1,970.0015.010.000.000.00-745313.13%
RUT240719P019750002024-06-24 11:14AM EDT1,975.0013.230.000.000.00-191,9821.56%
RUT240719P019800002024-06-24 4:01PM EDT1,980.0017.500.000.000.00-225381.56%
RUT240719P019850002024-06-24 2:05PM EDT1,985.0017.720.000.000.00-133,6401.56%
RUT240719P019900002024-06-24 3:49PM EDT1,990.0018.540.000.000.00-303701.56%
RUT240719P019950002024-06-24 3:52PM EDT1,995.0019.740.000.000.00-181171.56%
RUT240719P020000002024-06-24 4:01PM EDT2,000.0023.150.000.000.00-1359421.56%
RUT240719P020050002024-06-24 10:21AM EDT2,005.0021.490.000.000.00-2410.78%
RUT240719P020100002024-06-24 3:58PM EDT2,010.0025.550.000.000.00-258340.78%
RUT240719P020150002024-06-24 3:52PM EDT2,015.0026.080.000.000.00-682380.78%
RUT240719P020200002024-06-24 3:58PM EDT2,020.0029.190.000.000.00-931,0750.39%
RUT240719P020250002024-06-24 3:51PM EDT2,025.0029.660.000.000.00-3166790.20%
RUT240719P020300002024-06-24 3:40PM EDT2,030.0031.030.000.000.00-636120.05%
RUT240719P020350002024-06-24 3:52PM EDT2,035.0034.200.000.000.00-3970.00%
RUT240719P020400002024-06-24 4:00PM EDT2,040.0039.470.000.000.00-651,1260.00%
RUT240719P020450002024-06-24 3:54PM EDT2,045.0039.010.000.000.00-191250.00%
RUT240719P020500002024-06-24 4:00PM EDT2,050.0044.610.000.000.00-791,2070.00%
RUT240719P020550002024-06-24 2:05PM EDT2,055.0045.590.000.000.00-152670.00%
RUT240719P020600002024-06-24 3:41PM EDT2,060.0045.500.000.000.00-493270.00%
RUT240719P020650002024-06-24 10:12AM EDT2,065.0047.930.000.000.00-452010.00%
RUT240719P020700002024-06-24 3:38PM EDT2,070.0051.070.000.000.00-276210.00%
RUT240719P020750002024-06-24 10:21AM EDT2,075.0052.930.000.000.00-12070.00%
RUT240719P020800002024-06-24 3:57PM EDT2,080.0060.920.000.000.00-308510.00%
RUT240719P020850002024-06-24 10:05AM EDT2,085.0060.400.000.000.00-161290.00%
RUT240719P020900002024-06-24 3:57PM EDT2,090.0067.720.000.000.00-327130.00%
RUT240719P020950002024-06-20 1:57PM EDT2,095.0083.070.000.000.00-30870.00%
RUT240719P021000002024-06-24 2:53PM EDT2,100.0069.150.000.000.00-53850.00%
RUT240719P021050002024-06-18 11:06AM EDT2,105.0088.270.000.000.00-123690.00%
RUT240719P021100002024-06-24 9:57AM EDT2,110.0076.760.000.000.00-2630.00%
RUT240719P021150002024-06-18 11:05AM EDT2,115.0095.860.000.000.00-123400.00%
RUT240719P021200002024-06-21 3:40PM EDT2,120.00103.050.000.000.00-21650.00%
RUT240719P021250002024-06-13 3:45PM EDT2,125.0091.550.000.000.00-7880.00%
RUT240719P021300002024-06-14 3:18PM EDT2,130.00125.830.000.000.00-10480.00%
RUT240719P021350002024-06-07 3:43PM EDT2,135.00110.500.000.000.00-250.00%
RUT240719P021400002024-06-20 9:59AM EDT2,140.00109.070.000.000.00-2140.00%
RUT240719P021450002024-06-14 10:39AM EDT2,145.00142.540.000.000.00-140.00%
RUT240719P021500002024-06-20 11:29AM EDT2,150.00121.240.000.000.00-661090.00%
RUT240719P021600002024-06-24 9:57AM EDT2,160.00117.830.000.000.00-1170.00%
RUT240719P021700002024-05-23 12:04PM EDT2,170.00105.25141.10143.400.00-42618.78%
RUT240719P021750002024-06-04 3:53PM EDT2,175.00138.110.000.000.00-6160.00%
RUT240719P021800002024-05-29 10:10AM EDT2,180.00134.860.000.000.00-2310.00%
RUT240719P021850002024-06-21 10:46AM EDT2,185.00164.340.000.000.00-130.00%
RUT240719P021900002024-05-22 2:47PM EDT2,190.00115.45159.90162.300.00--119.25%
RUT240719P022000002024-06-12 9:43AM EDT2,200.00118.460.000.000.00-27930.00%
RUT240719P022050002024-05-17 10:35AM EDT2,205.00114.45192.00195.600.00-1136.28%
RUT240719P022350002024-05-20 10:36AM EDT2,235.00133.60199.20202.800.00-10100.00%
RUT240719P022500002024-06-21 11:28AM EDT2,250.00227.000.000.000.00-1110.00%
RUT240719P022550002024-05-24 11:07AM EDT2,255.00176.36223.00225.500.00-1121.13%
RUT240719P022600002024-06-20 12:41PM EDT2,260.00232.480.000.000.00--30.00%
RUT240719P023000002024-06-04 1:08PM EDT2,300.00256.530.000.000.00-1110.00%