U.S. markets open in 7 hours 49 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
2,198.29-41.38 (-1.85%)
Al cierre: 04:30PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor30 de septiembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW240930C012500002024-07-02 3:46PM EDT1,250.00794.980.000.000.00--00.00%
RUTW240930C013000002024-07-02 3:46PM EDT1,300.00745.780.000.000.00--00.00%
RUTW240930C013500002023-12-13 3:41PM EDT1,350.00619.72634.50642.700.00--110.00%
RUTW240930C014000002023-12-13 3:41PM EDT1,400.00574.07588.30596.300.00--110.00%
RUTW240930C015000002023-11-01 4:04PM EDT1,500.00271.43410.90450.900.00-500.00%
RUTW240930C016200002024-03-05 3:15PM EDT1,620.00490.27479.40485.700.00-110.00%
RUTW240930C016900002023-11-17 1:34PM EDT1,690.00226.92372.40385.600.00-220.00%
RUTW240930C017000002024-04-19 2:57PM EDT1,700.00294.93425.70429.200.00-240.00%
RUTW240930C017100002024-04-19 2:57PM EDT1,710.00286.63416.30419.800.00-240.00%
RUTW240930C017500002023-11-29 1:44PM EDT1,750.00193.94371.80377.500.00-220.00%
RUTW240930C017800002023-12-01 3:55PM EDT1,780.00203.81335.80342.600.00-200.00%
RUTW240930C017900002024-01-30 2:25PM EDT1,790.00291.79332.70337.300.00--490.00%
RUTW240930C018000002024-06-07 3:12PM EDT1,800.00263.29247.60251.600.00-1550.00%
RUTW240930C018100002024-01-30 2:26PM EDT1,810.00276.43316.30321.000.00--140.00%
RUTW240930C018200002024-01-30 1:31PM EDT1,820.00269.47308.90312.700.00-210.00%
RUTW240930C018500002024-02-15 1:45PM EDT1,850.00284.30266.80270.300.00-210.00%
RUTW240930C018800002024-03-08 2:23PM EDT1,880.00287.51257.30260.700.00-17180.00%
RUTW240930C018900002024-03-08 2:23PM EDT1,890.00279.71249.50252.900.00-17180.00%
RUTW240930C019000002024-07-08 3:24PM EDT1,900.00175.970.000.000.00-600.00%
RUTW240930C019100002024-07-08 3:23PM EDT1,910.00167.900.000.000.00-200.00%
RUTW240930C019200002024-07-10 1:23PM EDT1,920.00159.900.000.000.00--00.00%
RUTW240930C019300002024-07-10 3:59PM EDT1,930.00161.490.000.000.00--00.00%
RUTW240930C019400002024-07-10 3:33PM EDT1,940.00148.560.000.000.00--00.00%
RUTW240930C019500002024-07-09 3:23PM EDT1,950.00128.240.000.000.00-200.00%
RUTW240930C019600002024-04-26 1:17PM EDT1,960.00146.40171.50173.900.00-110.00%
RUTW240930C019700002024-07-09 3:24PM EDT1,970.00113.820.000.000.00-400.00%
RUTW240930C019800002024-07-10 1:29PM EDT1,980.00115.240.000.000.00--00.00%
RUTW240930C019900002024-07-09 12:12PM EDT1,990.00102.100.000.000.00--00.00%
RUTW240930C020000002024-07-16 11:41AM EDT2,000.00271.570.000.000.00-300.00%
RUTW240930C020100002024-06-12 10:24AM EDT2,010.00145.69187.90190.700.00-1112.07%
RUTW240930C020200002024-07-12 11:08AM EDT2,020.00179.720.000.000.00-5100.00%
RUTW240930C020400002024-07-11 10:23AM EDT2,040.00128.160.000.000.00-400.00%
RUTW240930C020500002024-07-11 9:50AM EDT2,050.00106.450.000.000.00-300.00%
RUTW240930C020600002024-07-18 2:07PM EDT2,060.00192.110.000.000.00-100.00%
RUTW240930C020700002024-07-02 1:32PM EDT2,070.0057.700.000.000.00-100.00%
RUTW240930C020800002024-07-16 3:17PM EDT2,080.00221.670.000.000.00-300.00%
RUTW240930C020900002024-06-05 4:05PM EDT2,090.0082.1044.6046.300.00-1610.00%
RUTW240930C021000002024-07-18 2:07PM EDT2,100.00161.200.000.000.00-100.00%
RUTW240930C021100002024-07-12 11:08AM EDT2,110.00113.890.000.000.00-10200.00%
RUTW240930C021200002024-07-16 3:52PM EDT2,120.00191.410.000.000.00-600.00%
RUTW240930C021300002024-07-12 10:08AM EDT2,130.00101.970.000.000.00-4000.00%
RUTW240930C021400002024-07-17 9:30AM EDT2,140.00160.500.000.000.00-100.00%
RUTW240930C021500002024-07-18 11:31AM EDT2,150.00143.200.000.000.00-200.00%
RUTW240930C022000002024-07-16 3:17PM EDT2,200.00132.350.000.000.00-800.05%
RUTW240930C022500002024-07-18 2:16PM EDT2,250.0068.700.000.000.00-1700.78%
RUTW240930C023000002024-07-18 2:06PM EDT2,300.0050.980.000.000.00-2001.56%
RUTW240930C023500002024-07-18 2:06PM EDT2,350.0035.980.000.000.00-703.13%
RUTW240930C024000002024-07-18 3:08PM EDT2,400.0023.100.000.000.00-1503.13%
RUTW240930C024500002024-07-18 11:54AM EDT2,450.0020.800.000.000.00-206.25%
RUTW240930C025000002024-07-18 1:07PM EDT2,500.0014.330.000.000.00-1106.25%
RUTW240930C025500002024-07-18 10:08AM EDT2,550.0014.860.000.000.00-106.25%
RUTW240930C026000002024-07-18 1:18PM EDT2,600.007.270.000.000.00-1006.25%
RUTW240930C026500002024-07-18 1:10PM EDT2,650.005.200.000.000.00-206.25%
RUTW240930C027000002024-07-18 12:33PM EDT2,700.004.000.000.000.00-12206.25%
Opciones de ventapor30 de septiembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW240930P008000002024-07-16 10:43AM EDT800.000.100.000.000.00-1050.00%
RUTW240930P009000002024-05-15 3:06PM EDT900.000.400.100.450.00-11369.48%
RUTW240930P010000002024-07-16 10:43AM EDT1,000.000.200.000.000.00-1025.00%
RUTW240930P011000002024-07-16 10:41AM EDT1,100.000.300.000.000.00--025.00%
RUTW240930P011500002024-06-04 11:42AM EDT1,150.000.990.350.650.00-5054.52%
RUTW240930P012000002024-07-01 3:32PM EDT1,200.000.670.000.000.00-8025.00%
RUTW240930P012500002024-06-04 11:42AM EDT1,250.001.500.600.950.00-5550.37%
RUTW240930P013000002024-07-03 11:48AM EDT1,300.000.960.000.000.00-4025.00%
RUTW240930P013500002024-07-18 2:32PM EDT1,350.000.910.000.000.00-5025.00%
RUTW240930P014000002024-07-17 12:42PM EDT1,400.000.780.000.000.00-6012.50%
RUTW240930P014300002024-06-25 12:52PM EDT1,430.002.230.000.000.00-1012.50%
RUTW240930P014400002024-06-24 12:37PM EDT1,440.002.170.000.000.00--012.50%
RUTW240930P014500002024-07-15 9:55AM EDT1,450.001.160.000.000.00-1012.50%
RUTW240930P014600002024-04-22 12:41PM EDT1,460.009.633.003.500.00--146.34%
RUTW240930P014800002024-02-27 3:22PM EDT1,480.0010.106.407.400.00-1250.69%
RUTW240930P014900002024-07-16 2:05PM EDT1,490.001.150.000.000.00-39012.50%
RUTW240930P015000002024-07-16 2:05PM EDT1,500.001.250.000.000.00-39012.50%
RUTW240930P015200002024-07-09 12:44PM EDT1,520.002.080.000.000.00--012.50%
RUTW240930P015300002024-06-26 3:47PM EDT1,530.003.000.000.000.00--012.50%
RUTW240930P015400002024-07-05 12:50PM EDT1,540.002.430.000.000.00-5012.50%
RUTW240930P015500002024-07-16 11:13AM EDT1,550.001.560.000.000.00-1012.50%
RUTW240930P015600002024-05-28 9:38AM EDT1,560.004.803.104.000.00-51640.66%
RUTW240930P015800002024-07-12 10:28AM EDT1,580.002.060.000.000.00-3012.50%
RUTW240930P015900002024-02-26 4:15PM EDT1,590.0016.739.5010.500.00-1146.75%
RUTW240930P016000002024-07-17 1:31PM EDT1,600.001.950.000.000.00-20012.50%
RUTW240930P016100002024-07-16 10:06AM EDT1,610.002.020.000.000.00-2012.50%
RUTW240930P016200002024-07-05 12:51PM EDT1,620.003.430.000.000.00-5012.50%
RUTW240930P016300002024-07-15 11:30AM EDT1,630.002.490.000.000.00-1012.50%
RUTW240930P016400002024-07-18 2:32PM EDT1,640.003.130.000.000.00-5012.50%
RUTW240930P016500002024-07-12 11:12AM EDT1,650.002.770.000.000.00-2012.50%
RUTW240930P016600002024-07-16 10:06AM EDT1,660.002.410.000.000.00-2012.50%
RUTW240930P016700002024-07-16 3:58PM EDT1,670.002.340.000.000.00-1012.50%
RUTW240930P016900002024-07-15 10:16AM EDT1,690.002.810.000.000.00-2012.50%
RUTW240930P017000002024-07-16 9:45AM EDT1,700.002.820.000.000.00-1012.50%
RUTW240930P017100002024-07-03 12:25PM EDT1,710.005.190.000.000.00-10012.50%
RUTW240930P017200002024-07-15 11:28AM EDT1,720.003.400.000.000.00-1012.50%
RUTW240930P017300002024-07-17 12:42PM EDT1,730.003.070.000.000.00-6012.50%
RUTW240930P017400002024-07-16 3:16PM EDT1,740.003.070.000.000.00-1012.50%
RUTW240930P017500002024-07-18 2:00PM EDT1,750.004.620.000.000.00-9012.50%
RUTW240930P017600002024-07-02 3:28PM EDT1,760.007.060.000.000.00-2012.50%
RUTW240930P017700002024-07-18 10:47AM EDT1,770.004.180.000.000.00-906.25%
RUTW240930P017800002024-07-18 10:31AM EDT1,780.004.140.000.000.00-406.25%
RUTW240930P017900002024-07-18 10:46AM EDT1,790.004.570.000.000.00-506.25%
RUTW240930P018000002024-07-18 2:00PM EDT1,800.005.620.000.000.00-906.25%
RUTW240930P018100002024-07-18 1:25PM EDT1,810.005.320.000.000.00-5106.25%
RUTW240930P018200002024-07-12 10:54AM EDT1,820.005.810.000.000.00--06.25%
RUTW240930P018300002024-07-16 9:57AM EDT1,830.004.670.000.000.00-306.25%
RUTW240930P018400002024-07-16 3:16PM EDT1,840.004.600.000.000.00-106.25%
RUTW240930P018500002024-07-16 11:13AM EDT1,850.005.210.000.000.00-106.25%
RUTW240930P018600002024-07-18 1:07PM EDT1,860.006.550.000.000.00-106.25%
RUTW240930P018700002024-07-17 10:32AM EDT1,870.005.520.000.000.00-106.25%
RUTW240930P018800002024-07-16 12:25PM EDT1,880.005.810.000.000.00-506.25%
RUTW240930P018900002024-07-18 1:47PM EDT1,890.007.820.000.000.00-106.25%
RUTW240930P019000002024-07-18 1:18PM EDT1,900.007.830.000.000.00-106.25%
RUTW240930P019100002024-07-18 2:44PM EDT1,910.0011.000.000.000.00-10706.25%
RUTW240930P019200002024-07-15 10:02AM EDT1,920.009.010.000.000.00-106.25%
RUTW240930P019300002024-07-15 9:51AM EDT1,930.0010.310.000.000.00-4706.25%
RUTW240930P019400002024-07-18 11:20AM EDT1,940.009.890.000.000.00-1506.25%
RUTW240930P019500002024-07-18 11:20AM EDT1,950.0010.520.000.000.00-1906.25%
RUTW240930P019600002024-07-12 2:44PM EDT1,960.0014.130.000.000.00-106.25%
RUTW240930P019700002024-07-17 9:42AM EDT1,970.009.840.000.000.00-3506.25%
RUTW240930P019800002024-07-16 2:53PM EDT1,980.0010.300.000.000.00-103.13%
RUTW240930P019900002024-07-18 10:34AM EDT1,990.0011.610.000.000.00-203.13%
RUTW240930P020000002024-07-18 2:43PM EDT2,000.0019.250.000.000.00-6503.13%
RUTW240930P020100002024-07-18 3:00PM EDT2,010.0020.400.000.000.00-2003.13%
RUTW240930P020200002024-07-18 3:00PM EDT2,020.0021.820.000.000.00-2003.13%
RUTW240930P020300002024-07-18 10:47AM EDT2,030.0016.740.000.000.00-703.13%
RUTW240930P020400002024-07-18 10:46AM EDT2,040.0017.800.000.000.00-903.13%
RUTW240930P020500002024-07-18 2:43PM EDT2,050.0027.250.000.000.00-1503.13%
RUTW240930P020600002024-07-17 9:40AM EDT2,060.0017.910.000.000.00-103.13%
RUTW240930P020700002024-07-17 9:42AM EDT2,070.0020.040.000.000.00-3503.13%
RUTW240930P020800002024-07-16 10:39AM EDT2,080.0024.090.000.000.00-303.13%
RUTW240930P020900002024-07-17 9:40AM EDT2,090.0022.650.000.000.00-101.56%
RUTW240930P021000002024-07-17 9:54AM EDT2,100.0022.740.000.000.00-401.56%
RUTW240930P021100002024-07-16 3:59PM EDT2,110.0025.470.000.000.00-1601.56%
RUTW240930P021200002024-07-17 12:13PM EDT2,120.0030.500.000.000.00-3101.56%
RUTW240930P021300002024-07-18 3:03PM EDT2,130.0046.330.000.000.00-501.56%
RUTW240930P021400002024-07-18 3:03PM EDT2,140.0049.590.000.000.00-501.56%
RUTW240930P021500002024-07-17 12:14PM EDT2,150.0038.800.000.000.00-2400.78%
RUTW240930P022000002024-07-18 3:13PM EDT2,200.0077.210.000.000.00-100.00%
RUTW240930P022500002024-07-17 10:55AM EDT2,250.0075.520.000.000.00-600.00%
RUTW240930P023000002024-07-16 3:53PM EDT2,300.0091.710.000.000.00-400.00%
RUTW240930P024000002024-07-12 2:21PM EDT2,400.00236.710.000.000.00--00.00%
RUTW240930P027000002024-07-18 12:07PM EDT2,700.00455.000.000.000.00-100.00%