U.S. markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
2,038.91-18.19 (-0.88%)
Al cierre: 04:30PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor18 de diciembre de 2026
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUT261218C010000002024-04-01 1:44PM EDT1,000.001,172.001,073.001,097.000.00-1440.10%
RUT261218C014000002024-03-20 10:49AM EDT1,400.00786.65699.00723.000.00-1028.28%
RUT261218C015000002024-05-07 1:16PM EDT1,500.00740.25697.00721.000.00-1135.96%
RUT261218C016000002024-05-07 10:07AM EDT1,600.00648.00623.00647.000.00-1334.33%
RUT261218C019500002024-04-22 11:15AM EDT1,950.00355.410.000.000.00-1000.00%
RUT261218C020000002024-06-07 12:01PM EDT2,000.00365.10348.00372.000.00-11,95527.77%
RUT261218C020500002024-02-06 2:50PM EDT2,050.00301.74381.00405.000.00--35032.06%
RUT261218C021000002024-05-22 2:22PM EDT2,100.00348.00294.00318.000.00-19126.74%
RUT261218C021500002024-04-22 11:15AM EDT2,150.00257.410.000.000.00-500.78%
RUT261218C022000002024-05-24 2:58PM EDT2,200.00286.38246.00270.000.00-23053525.87%
RUT261218C022500002024-05-30 10:21AM EDT2,250.00254.86223.00247.000.00-25025925.40%
RUT261218C023000002024-04-17 3:40PM EDT2,300.00195.46252.00276.000.00--27028.89%
RUT261218C023500002024-05-20 4:09PM EDT2,350.00242.00185.00201.000.00-155624.21%
RUT261218C024000002024-05-09 12:44PM EDT2,400.00206.91168.00182.600.00-155723.85%
RUT261218C024500002024-01-04 12:24PM EDT2,450.00159.95143.00159.000.00--20022.99%
RUT261218C025000002024-05-09 12:44PM EDT2,500.00171.07135.00149.700.00-151523.20%
RUT261218C026000002024-04-17 2:56PM EDT2,600.00108.33142.00158.000.00-18043225.74%
RUT261218C026500002024-04-16 10:33AM EDT2,650.0096.00128.00144.000.00-1325.42%
RUT261218C027000002024-04-16 10:23AM EDT2,700.0087.00115.00131.000.00-1225.11%
RUT261218C027500002024-04-16 11:36AM EDT2,750.0079.00103.00119.000.00-1424.83%
RUT261218C028000002024-06-11 12:45PM EDT2,800.0073.0067.0077.000.00-174021.52%
RUT261218C028500002024-05-22 3:52PM EDT2,850.0081.3059.0069.000.00-404521.36%
RUT261218C029000002024-04-10 10:08AM EDT2,900.0075.7268.0078.000.00-118822.99%
RUT261218C029500002024-05-08 4:10PM EDT2,950.0067.0047.0056.900.00--1421.27%
RUT261218C030000002024-06-07 2:05PM EDT3,000.0048.0045.0050.000.00-57421.03%
Opciones de ventapor18 de diciembre de 2026
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUT261218P010000002024-01-03 10:35AM EDT1,000.0028.7017.6026.200.00-121232.15%
RUT261218P010500002023-12-14 11:34AM EDT1,050.0027.3025.9035.900.00--232.88%
RUT261218P011000002023-12-14 11:34AM EDT1,100.0031.1229.0039.000.00--131.70%
RUT261218P011500002024-04-19 12:18PM EDT1,150.0029.3017.0027.000.00-1926.98%
RUT261218P012000002024-05-28 11:11AM EDT1,200.0024.0020.0030.000.00-1110526.05%
RUT261218P012500002024-05-28 11:12AM EDT1,250.0027.2024.0034.000.00-119425.30%
RUT261218P013000002024-05-23 12:06PM EDT1,300.0031.5028.0038.000.00--1024.48%
RUT261218P013500002024-03-05 10:52AM EDT1,350.0045.0029.7069.000.00-1227.99%
RUT261218P014000002024-03-14 2:28PM EDT1,400.0052.5047.0057.000.00-1324.44%
RUT261218P014500002024-06-07 12:59PM EDT1,450.0048.1644.0054.000.00-3422.35%
RUT261218P015000002024-06-07 12:59PM EDT1,500.0054.3150.0060.000.00-325421.60%
RUT261218P016000002024-03-08 2:57PM EDT1,600.0080.0072.0082.000.00-10055021.09%
RUT261218P017000002024-04-19 10:11AM EDT1,700.00108.1078.0088.000.00-132118.44%
RUT261218P017500002024-05-20 1:16PM EDT1,750.0088.3894.00104.000.00-124418.37%
RUT261218P018000002024-05-30 10:27AM EDT1,800.00104.45102.00118.000.00-3001,35817.95%
RUT261218P018500002024-05-29 2:38PM EDT1,850.00120.70115.00131.000.00--217.33%
RUT261218P019000002024-04-17 3:40PM EDT1,900.00165.40119.00135.000.00-23031015.85%
RUT261218P019500002024-06-07 11:06AM EDT1,950.00148.90144.00160.000.00-2216.02%
RUT261218P020000002024-06-05 12:23PM EDT2,000.00161.95160.00176.000.00-252,61015.31%
RUT261218P020500002024-05-08 2:06PM EDT2,050.00184.76178.00188.700.00--114.21%
RUT261218P021500002024-04-18 2:09PM EDT2,150.00260.37196.00212.000.00--35011.36%
RUT261218P022500002024-03-26 2:56PM EDT2,250.00259.41276.00300.000.00-1112.93%
RUT261218P023000002024-03-26 2:56PM EDT2,300.00280.60299.00323.000.00-1111.70%
RUT261218P028000002024-03-05 12:10PM EDT2,800.00582.96551.00575.000.00-130.00%