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 comprapor17 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW240617C017400002024-06-12 2:00PM EDT1,740.00328.09261.60266.900.00-1173.66%
RUTW240617C017500002024-06-12 2:00PM EDT1,750.00318.10251.60256.900.00-1171.09%
RUTW240617C018500002024-06-13 11:41AM EDT1,850.00181.66151.70157.000.00-11146.44%
RUTW240617C019500002024-06-14 12:25PM EDT1,950.0051.1452.2057.50-25.33-33.12%5521.87%
RUTW240617C019550002024-06-13 11:13AM EDT1,955.0074.5147.3052.600.00-5520.72%
RUTW240617C019600002024-06-13 12:31PM EDT1,960.0066.6742.4047.700.00-5519.50%
RUTW240617C019650002024-06-13 11:13AM EDT1,965.0064.7137.7042.900.00-10518.51%
RUTW240617C019750002024-06-13 10:36AM EDT1,975.0057.1828.7033.700.00-5517.14%
RUTW240617C019850002024-06-12 10:18AM EDT1,985.0023.0021.9023.80-80.30-77.73%1213.56%
RUTW240617C019900002024-06-13 10:48AM EDT1,990.0042.6318.3019.700.00-7713.17%
RUTW240617C019950002024-06-14 9:48AM EDT1,995.0023.2214.9016.10-24.55-51.39%2013.12%
RUTW240617C020000002024-06-14 4:00PM EDT2,000.0013.5511.9012.80-20.58-60.30%231712.98%
RUTW240617C020050002024-06-14 4:13PM EDT2,005.009.559.309.80-20.92-68.66%42112.69%
RUTW240617C020100002024-06-14 4:06PM EDT2,010.007.936.907.50-17.07-68.28%402012.80%
RUTW240617C020150002024-06-14 4:03PM EDT2,015.005.905.005.50-17.21-74.47%67312.73%
RUTW240617C020200002024-06-14 4:11PM EDT2,020.003.693.504.00-19.81-84.30%381812.82%
RUTW240617C020250002024-06-14 4:11PM EDT2,025.002.572.402.75-49.00-95.02%301112.73%
RUTW240617C020300002024-06-14 3:57PM EDT2,030.001.571.551.85-14.04-89.94%411012.72%
RUTW240617C020350002024-06-14 3:58PM EDT2,035.001.080.951.20-10.47-90.65%89412.69%
RUTW240617C020400002024-06-14 4:04PM EDT2,040.000.750.500.75-10.55-93.36%249912.66%
RUTW240617C020450002024-06-14 4:10PM EDT2,045.000.450.300.50-8.84-95.16%1022412.89%
RUTW240617C020500002024-06-14 3:52PM EDT2,050.000.200.150.35-5.70-96.61%3174613.26%
RUTW240617C020550002024-06-14 4:01PM EDT2,055.000.140.100.25-5.48-97.51%461113.67%
RUTW240617C020600002024-06-14 3:22PM EDT2,060.000.220.050.20-3.98-94.76%343514.31%
RUTW240617C020650002024-06-14 3:53PM EDT2,065.000.100.000.15-2.75-96.49%176014.77%
RUTW240617C020700002024-06-14 4:13PM EDT2,070.000.070.000.15-1.58-95.76%345215.82%
RUTW240617C020750002024-06-14 3:58PM EDT2,075.000.100.000.15-1.36-93.15%384216.87%
RUTW240617C020800002024-06-14 4:02PM EDT2,080.000.050.000.10-0.88-94.62%383316.99%
RUTW240617C020850002024-06-14 3:23PM EDT2,085.000.090.000.10-0.61-87.14%101717.97%
RUTW240617C020900002024-06-14 3:59PM EDT2,090.000.050.000.10-0.50-90.91%1363218.95%
RUTW240617C020950002024-06-13 2:30PM EDT2,095.000.130.000.05-0.41-75.93%4718.36%
RUTW240617C021000002024-06-14 3:23PM EDT2,100.000.050.000.10-0.27-84.37%193720.85%
RUTW240617C021050002024-06-14 4:01PM EDT2,105.000.030.000.10-0.29-90.62%125021.78%
RUTW240617C021100002024-06-14 1:17PM EDT2,110.000.050.000.10-0.21-80.77%165922.75%
RUTW240617C021150002024-06-14 11:29AM EDT2,115.000.110.000.10-5.56-98.06%104223.68%
RUTW240617C021200002024-06-14 1:18PM EDT2,120.000.050.000.05-0.13-72.22%144922.85%
RUTW240617C021250002024-06-13 10:53AM EDT2,125.000.150.000.050.00-3823.63%
RUTW240617C021300002024-06-14 10:53AM EDT2,130.000.050.000.05-0.95-95.00%24024.51%
RUTW240617C021350002024-06-13 11:19AM EDT2,135.000.090.000.050.00-2616625.39%
RUTW240617C021400002024-06-13 10:24AM EDT2,140.000.110.000.050.00-52526.27%
RUTW240617C021450002024-06-10 9:51AM EDT2,145.000.540.000.050.00-1627.15%
RUTW240617C021500002024-06-14 10:53AM EDT2,150.000.050.000.05-0.03-37.50%24827.93%
RUTW240617C021550002024-06-12 3:19PM EDT2,155.000.650.000.050.00-71228.81%
RUTW240617C021600002024-06-13 10:24AM EDT2,160.000.080.000.050.00-51829.59%
RUTW240617C021650002024-06-13 10:33AM EDT2,165.000.050.000.050.00-1030.47%
RUTW240617C021700002024-06-12 10:21AM EDT2,170.001.320.000.050.00-2831.25%
RUTW240617C021750002024-06-12 9:37AM EDT2,175.001.010.000.050.00-13232.13%
RUTW240617C021800002024-06-12 9:31AM EDT2,180.000.800.000.050.00-3332.91%
RUTW240617C021850002024-06-06 3:35PM EDT2,185.001.200.000.050.00-44033.79%
RUTW240617C021900002024-06-11 9:42AM EDT2,190.000.150.000.050.00-111834.57%
RUTW240617C021950002024-06-11 9:42AM EDT2,195.000.150.000.050.00-53635.35%
RUTW240617C022000002024-06-05 2:46PM EDT2,200.001.650.000.050.00--236.13%
RUTW240617C022050002024-06-10 12:40PM EDT2,205.000.170.000.050.00-22936.91%
RUTW240617C022100002024-06-03 3:25PM EDT2,210.001.200.000.050.00-5537.70%
RUTW240617C022300002024-06-07 3:45PM EDT2,230.000.180.000.050.00-3340.92%
RUTW240617C022500002024-06-12 1:08PM EDT2,250.000.150.000.050.00--4543.95%
RUTW240617C022700002024-06-07 3:45PM EDT2,270.000.120.000.050.00-3347.07%
RUTW240617C022750002024-06-12 9:37AM EDT2,275.000.150.000.050.00--147.85%
RUTW240617C022800002024-06-12 9:31AM EDT2,280.000.190.000.050.00--248.63%
RUTW240617C023500002024-06-07 2:15PM EDT2,350.000.100.000.050.00-292955.47%
Opciones de ventapor17 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW240617P016450002024-06-11 9:54AM EDT1,645.000.100.000.050.00--569.53%
RUTW240617P016550002024-06-10 11:16AM EDT1,655.000.080.000.050.00--567.58%
RUTW240617P016650002024-06-10 1:36PM EDT1,665.000.080.000.050.00--565.63%
RUTW240617P016950002024-06-04 11:38AM EDT1,695.000.450.000.050.00-3359.77%
RUTW240617P017000002024-06-11 9:30AM EDT1,700.000.080.000.050.00--558.59%
RUTW240617P017200002024-06-10 4:10PM EDT1,720.000.080.000.050.00--1554.69%
RUTW240617P017250002024-06-12 2:16PM EDT1,725.000.080.000.050.00--1553.91%
RUTW240617P017750002024-06-14 12:38PM EDT1,775.000.050.000.100.00-602750.49%
RUTW240617P017850002024-06-12 2:32PM EDT1,785.000.080.000.100.00-5748.44%
RUTW240617P017950002024-06-14 2:55PM EDT1,795.000.050.000.10-0.05-50.00%4146.29%
RUTW240617P018000002024-06-14 11:31AM EDT1,800.000.080.000.100.00-302345.31%
RUTW240617P018050002024-06-04 9:59AM EDT1,805.000.850.000.100.00-2244.24%
RUTW240617P018100002024-06-14 1:43PM EDT1,810.000.050.000.10-0.90-94.74%21143.16%
RUTW240617P018150002024-06-04 9:52AM EDT1,815.000.900.000.100.00-1142.19%
RUTW240617P018200002024-06-04 10:33AM EDT1,820.000.100.000.10-0.85-89.47%1741.11%
RUTW240617P018250002024-06-14 2:55PM EDT1,825.000.100.000.10-0.16-61.54%2340.04%
RUTW240617P018400002024-06-13 9:50AM EDT1,840.000.080.000.100.00-101036.91%
RUTW240617P018450002024-06-14 1:39PM EDT1,845.000.100.000.10-1.10-91.67%1335.94%
RUTW240617P018500002024-06-14 3:57PM EDT1,850.000.070.000.10-0.03-30.00%101034.86%
RUTW240617P018550002024-06-13 11:07AM EDT1,855.000.120.000.150.00-11435.45%
RUTW240617P018600002024-06-10 9:52AM EDT1,860.000.580.000.150.00--134.38%
RUTW240617P018650002024-06-07 3:45PM EDT1,865.000.490.000.150.00-3333.25%
RUTW240617P018700002024-06-11 1:54PM EDT1,870.000.400.000.150.00-11632.18%
RUTW240617P018750002024-06-12 9:37AM EDT1,875.000.050.000.15-0.15-75.00%2131.10%
RUTW240617P018800002024-06-14 11:42AM EDT1,880.000.200.000.15-0.01-4.76%1230.03%
RUTW240617P018900002024-06-13 11:53AM EDT1,890.000.170.050.150.00-11627.86%
RUTW240617P019000002024-06-14 1:56PM EDT1,900.000.250.050.20-0.55-68.75%156026.66%
RUTW240617P019050002024-06-14 3:04PM EDT1,905.000.100.050.20-1.85-94.87%108125.54%
RUTW240617P019100002024-06-07 3:14PM EDT1,910.001.510.050.200.00-183124.41%
RUTW240617P019150002024-06-14 10:00AM EDT1,915.002.310.050.20+2.14+1,258.82%104423.29%
RUTW240617P019200002024-06-11 10:02AM EDT1,920.002.100.100.250.00-17222.85%
RUTW240617P019250002024-06-14 3:57PM EDT1,925.000.150.100.25-0.06-28.57%274621.68%
RUTW240617P019300002024-06-14 4:06PM EDT1,930.000.150.150.30-0.10-40.00%256321.09%
RUTW240617P019350002024-06-14 2:56PM EDT1,935.000.400.150.35-1.50-78.95%8420.39%
RUTW240617P019400002024-06-14 3:23PM EDT1,940.000.320.200.35-0.19-37.25%313119.17%
RUTW240617P019450002024-06-14 4:00PM EDT1,945.000.180.250.45-0.34-65.38%1261518.73%
RUTW240617P019500002024-06-14 3:16PM EDT1,950.000.550.300.50+0.25+83.33%295117.77%
RUTW240617P019550002024-06-14 3:55PM EDT1,955.000.400.450.65+0.03+8.11%2722617.32%
RUTW240617P019600002024-06-14 3:42PM EDT1,960.000.730.600.85+0.33+82.50%1125816.90%
RUTW240617P019650002024-06-14 4:04PM EDT1,965.000.780.851.15+0.38+95.00%654116.60%
RUTW240617P019700002024-06-14 4:13PM EDT1,970.001.321.251.45+0.82+164.00%727316.01%
RUTW240617P019750002024-06-14 3:56PM EDT1,975.001.841.802.15+1.42+338.10%443916.21%
RUTW240617P019800002024-06-14 4:11PM EDT1,980.002.522.502.85+2.00+384.62%635615.94%
RUTW240617P019850002024-06-14 4:11PM EDT1,985.003.403.403.80+2.74+415.15%1096915.78%
RUTW240617P019900002024-06-14 4:01PM EDT1,990.004.004.505.00+2.90+263.64%623815.62%
RUTW240617P019950002024-06-14 4:02PM EDT1,995.005.256.006.60+3.59+216.27%1066215.64%
RUTW240617P020000002024-06-14 4:11PM EDT2,000.007.857.808.30+5.66+258.45%1467215.34%
RUTW240617P020050002024-06-14 4:13PM EDT2,005.0010.2410.0010.70+6.32+161.22%898415.54%
RUTW240617P020100002024-06-14 4:02PM EDT2,010.0011.6012.5013.50+7.97+219.56%7873915.80%
RUTW240617P020150002024-06-14 3:56PM EDT2,015.0015.6015.4016.70+7.00+81.40%243516.17%
RUTW240617P020200002024-06-14 4:11PM EDT2,020.0018.7418.7020.30+13.81+280.12%735116.68%
RUTW240617P020250002024-06-14 3:47PM EDT2,025.0024.1020.7025.60+18.22+309.86%577519.54%
RUTW240617P020300002024-06-14 4:01PM EDT2,030.0025.4924.7029.80+13.79+117.86%876220.49%
RUTW240617P020350002024-06-14 4:04PM EDT2,035.0029.8029.1034.30+20.54+221.81%354821.74%
RUTW240617P020400002024-06-14 4:00PM EDT2,040.0034.2233.7039.00+15.59+83.68%681023.21%
RUTW240617P020450002024-06-14 2:57PM EDT2,045.0043.1738.3043.70+22.12+105.08%35524.56%
RUTW240617P020500002024-06-14 4:00PM EDT2,050.0043.7443.2048.50+19.66+81.64%252226.02%
RUTW240617P020550002024-06-14 3:29PM EDT2,055.0050.1948.1053.40+24.71+96.98%482327.61%
RUTW240617P020600002024-06-13 12:23PM EDT2,060.0036.8353.0058.400.00-1529.38%
RUTW240617P020650002024-06-14 12:54PM EDT2,065.0062.8558.0063.30+31.92+103.20%11830.88%
RUTW240617P020700002024-06-14 1:03PM EDT2,070.0066.8562.9068.30+32.12+92.48%3432.58%
RUTW240617P020750002024-06-14 3:47PM EDT2,075.0071.9267.9073.30+35.24+96.07%31234.24%
RUTW240617P020800002024-06-14 12:54PM EDT2,080.0077.7073.0078.40+36.02+86.42%31136.13%
RUTW240617P020850002024-06-14 1:19PM EDT2,085.0079.0878.0083.30+21.52+37.39%2237.50%
RUTW240617P020900002024-06-13 3:08PM EDT2,090.0051.0483.0088.300.00-4439.09%
RUTW240617P021000002024-06-14 1:03PM EDT2,100.0096.7093.0098.30+24.64+34.19%3342.22%
RUTW240617P021200002024-06-13 12:33PM EDT2,120.0091.94113.00118.300.00-2248.27%
RUTW240617P021300002024-06-13 12:11PM EDT2,130.00101.74123.00128.300.00-2251.21%
RUTW240617P021350002024-06-12 3:49PM EDT2,135.0076.23128.00133.300.00--1052.66%
RUTW240617P021450002024-06-12 3:49PM EDT2,145.0086.03138.00143.300.00--1055.51%
RUTW240617P021700002024-06-12 2:02PM EDT2,170.0095.00163.00168.300.00--151.21%