U.S. markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
2,025.23+3.22 (+0.16%)
Al cierre: 04:30PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor31 de octubre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW241031C018400002024-05-31 10:12AM EDT1,840.00278.60239.40243.800.00-1128.06%
RUTW241031C018500002024-05-31 9:50AM EDT1,850.00275.20231.10235.500.00-1127.68%
RUTW241031C018800002024-05-31 9:56AM EDT1,880.00248.30206.90209.900.00-1126.30%
RUTW241031C019900002024-06-04 11:00AM EDT1,990.00141.65128.10131.000.00-2123.20%
RUTW241031C020000002024-06-17 4:14PM EDT2,000.00121.15121.90124.600.00-3522.94%
RUTW241031C020200002024-05-24 3:38PM EDT2,020.00144.39109.90112.200.00-12622.42%
RUTW241031C020300002024-05-28 10:09AM EDT2,030.00140.95104.20106.500.00-28522.22%
RUTW241031C020400002024-05-24 2:28PM EDT2,040.00130.7398.70100.800.00-252322.00%
RUTW241031C020500002024-06-03 9:56AM EDT2,050.00126.8993.4095.400.00-1121.80%
RUTW241031C020700002024-06-03 9:56AM EDT2,070.00114.7983.2085.200.00-1221.44%
RUTW241031C021000002024-06-05 12:10PM EDT2,100.0089.8269.4071.400.00-203520.98%
RUTW241031C021300002024-06-07 3:21PM EDT2,130.0059.2957.5059.300.00-21940220.59%
RUTW241031C021400002024-05-29 1:40PM EDT2,140.0065.1953.9055.700.00-202220.49%
RUTW241031C021500002024-06-06 9:55AM EDT2,150.0068.6250.4052.200.00-96320.38%
RUTW241031C021600002024-06-04 10:12AM EDT2,160.0057.2247.1048.900.00-18336620.28%
RUTW241031C021700002024-05-28 12:56PM EDT2,170.0068.1844.0045.800.00-515120.19%
RUTW241031C022000002024-06-11 1:22PM EDT2,200.0035.3535.4037.400.00-11219.95%
RUTW241031C022200002024-06-07 11:11AM EDT2,220.0034.3930.6032.500.00-36673219.81%
RUTW241031C022300002024-06-11 9:31AM EDT2,230.0026.6828.7030.300.00-14119.75%
RUTW241031C022400002024-05-21 1:55PM EDT2,240.0056.2326.6028.200.00--119.69%
RUTW241031C022500002024-06-17 2:18PM EDT2,250.0025.1924.7026.100.00-111219.60%
RUTW241031C022600002024-06-07 3:21PM EDT2,260.0024.0822.9024.300.00-10879219.56%
RUTW241031C022700002024-05-28 12:56PM EDT2,270.0035.3421.2022.600.00-10210219.53%
RUTW241031C022800002024-06-10 9:41AM EDT2,280.0018.2019.5021.000.00-1619.49%
RUTW241031C022900002024-05-23 2:41PM EDT2,290.0025.7018.2019.800.00--5019.56%
RUTW241031C023000002024-05-23 2:56PM EDT2,300.0023.4216.9018.200.00--4519.46%
RUTW241031C023100002024-06-07 11:11AM EDT2,310.0017.8515.6016.900.00-18339119.44%
RUTW241031C023300002024-05-29 1:40PM EDT2,330.0016.9813.4014.900.00--2019.54%
RUTW241031C023500002024-06-04 10:57AM EDT2,350.0013.6711.5012.700.00-24619.46%
RUTW241031C023600002024-06-04 10:12AM EDT2,360.0013.1910.7011.900.00-18336619.51%
RUTW241031C023700002024-05-28 12:56PM EDT2,370.0017.159.9011.100.00-515119.53%
RUTW241031C024500002024-06-14 10:14AM EDT2,450.005.065.606.600.00-163619.93%
RUTW241031C025000002024-06-13 11:21AM EDT2,500.004.394.105.000.00-317820.37%
RUTW241031C025500002024-05-30 12:46PM EDT2,550.004.303.003.900.00-19520.89%
RUTW241031C026500002024-06-17 10:16AM EDT2,650.001.951.852.550.00-57822.06%
RUTW241031C027500002024-05-03 3:27PM EDT2,750.002.051.151.950.00-202023.59%
RUTW241031C028000002024-05-16 3:03PM EDT2,800.002.800.751.350.00--3023.54%
RUTW241031C029000002024-05-16 4:12PM EDT2,900.002.050.451.050.00--1024.88%
RUTW241031C029500002024-06-18 11:15AM EDT2,950.001.050.501.10-0.15-12.50%2326.04%
Opciones de ventapor31 de octubre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW241031P010000002024-05-03 3:27PM EDT1,000.001.930.351.050.00-111148.11%
RUTW241031P011500002024-06-10 3:17PM EDT1,150.001.171.101.700.00--841.80%
RUTW241031P012000002024-06-10 3:17PM EDT1,200.001.491.402.000.00-4539.84%
RUTW241031P012500002024-06-10 3:04PM EDT1,250.001.761.752.350.00-4637.92%
RUTW241031P013000002024-06-10 3:04PM EDT1,300.002.262.152.800.00-2336.12%
RUTW241031P013500002024-05-01 3:45PM EDT1,350.005.302.603.400.00--1034.46%
RUTW241031P014000002024-05-30 10:02AM EDT1,400.004.003.203.900.00-101032.51%
RUTW241031P015000002024-06-13 10:09AM EDT1,500.004.484.705.500.00-6229.04%
RUTW241031P015500002024-06-03 2:31PM EDT1,550.006.005.706.500.00-12115127.28%
RUTW241031P016000002024-06-18 10:47AM EDT1,600.007.607.007.90+0.91+13.60%33425.67%
RUTW241031P016500002024-06-13 3:11PM EDT1,650.008.378.809.700.00-313224.10%
RUTW241031P016900002024-05-15 9:42AM EDT1,690.0010.4011.1012.400.00--223.33%
RUTW241031P017000002024-06-14 9:35AM EDT1,700.0012.2211.2012.200.00-1422.66%
RUTW241031P017100002024-06-12 9:58AM EDT1,710.009.6911.8012.800.00-3322.38%
RUTW241031P017500002024-06-14 9:36AM EDT1,750.0016.0314.6015.700.00-5521.33%
RUTW241031P017600002024-06-12 9:58AM EDT1,760.0012.4315.4016.500.00-3321.06%
RUTW241031P018000002024-06-14 9:36AM EDT1,800.0021.2819.3020.500.00-315420.08%
RUTW241031P018400002024-05-29 1:42PM EDT1,840.0028.3124.4025.700.00--2019.17%
RUTW241031P018500002024-06-13 9:51AM EDT1,850.0023.2525.9027.300.00-141618.97%
RUTW241031P018600002024-05-31 1:00PM EDT1,860.0029.4427.5028.900.00-18336618.74%
RUTW241031P018700002024-06-13 11:15AM EDT1,870.0029.6029.2030.600.00-15218.52%
RUTW241031P018900002024-06-18 10:45AM EDT1,890.0034.9332.9034.40+8.13+30.34%2118.10%
RUTW241031P019000002024-06-13 9:51AM EDT1,900.0031.3335.0036.500.00-1417.90%
RUTW241031P019100002024-06-18 10:45AM EDT1,910.0039.2837.1038.70+9.17+30.45%2117.69%
RUTW241031P019200002024-06-13 11:15AM EDT1,920.0040.1939.4041.000.00-1217.48%
RUTW241031P019500002024-06-12 9:37AM EDT1,950.0036.3747.1048.800.00-36683316.86%
RUTW241031P019700002024-05-31 1:00PM EDT1,970.0052.4053.0054.700.00-36683316.43%
RUTW241031P019800002024-05-28 12:59PM EDT1,980.0047.5056.2057.900.00-10210216.22%
RUTW241031P020000002024-06-17 11:34AM EDT2,000.0065.1863.0064.80-10.74-14.15%13015.79%
RUTW241031P020100002024-06-10 10:15AM EDT2,010.0071.6966.7068.500.00--115.57%
RUTW241031P020500002024-06-12 9:37AM EDT2,050.0064.5083.1085.100.00-18338614.64%
RUTW241031P020600002024-05-23 1:36PM EDT2,060.0080.0087.7089.800.00--114.41%
RUTW241031P020800002024-06-12 3:23PM EDT2,080.0080.0097.7099.600.00-241613.88%
RUTW241031P020900002024-05-28 12:59PM EDT2,090.0084.36102.80104.900.00-515113.62%
RUTW241031P021000002024-06-05 12:10PM EDT2,100.0095.96108.10110.300.00-202613.32%
RUTW241031P021600002024-06-17 10:57AM EDT2,160.00168.32144.20146.800.00-3310.91%
RUTW241031P021800002024-05-24 11:12AM EDT2,180.00131.01157.60160.400.00-219.48%
RUTW241031P021900002024-05-24 1:46PM EDT2,190.00139.49164.60167.400.00-218.28%
RUTW241031P022000002024-06-11 1:22PM EDT2,200.00179.30171.40174.600.00-1160.00%
RUTW241031P022400002024-05-24 11:43AM EDT2,240.00171.88201.40204.700.00-110.00%
RUTW241031P022500002024-05-24 11:43AM EDT2,250.00178.93209.70212.600.00-110.00%