U.S. markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
2,148.27+23.23 (+1.09%)
Al cierre: 04:30PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:2030.00
Opciones de comprapor15 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW240715C020300002024-07-12 10:22AM EDT2024-07-15135.59117.80121.30+38.70+39.94%21944.39%
RUTW240716C020300002024-07-11 10:06AM EDT2024-07-16122.45118.10121.80+40.97+50.28%2839.92%
RUTW240717C020300002024-07-08 1:05PM EDT2024-07-1728.28118.60122.100.00-2936.46%
RUTW240718C020300002024-07-11 12:14PM EDT2024-07-1889.07118.80122.600.00-31034.38%
RUT240719C020300002024-07-12 10:19AM EDT2024-07-19137.69120.00123.30+34.46+33.38%127933.17%
RUTW240722C020300002024-07-09 11:06AM EDT2024-07-2223.41120.70124.000.00-1328.81%
RUTW240726C020300002024-07-12 10:52AM EDT2024-07-26131.90124.10127.20+23.64+21.84%113127.96%
RUTW240731C020300002024-07-12 10:31AM EDT2024-07-31144.60126.90130.00+40.95+39.51%26026.40%
RUTW240802C020300002024-07-11 10:39AM EDT2024-08-02103.99129.30132.300.00-234026.85%
RUTW240809C020300002024-07-11 11:08AM EDT2024-08-09114.00133.40136.300.00-11725.71%
RUT240816C020300002024-07-12 2:33PM EDT2024-08-16140.81137.30140.20+17.84+14.51%2459925.02%
RUTW240823C020300002024-07-12 11:48AM EDT2024-08-23146.86141.80144.70+21.10+16.78%1524.87%
RUTW240830C020300002024-07-12 10:47AM EDT2024-08-30156.69145.90148.80+27.31+21.11%22624.69%
RUT240920C020300002024-07-11 2:14PM EDT2024-09-20137.49157.90160.300.00-347624.38%
RUTW241031C020300002024-07-12 4:00PM EDT2024-10-31181.31178.90182.40+40.36+28.63%88524.73%
RUTW241129C020300002024-07-12 4:00PM EDT2024-11-29197.56195.50199.00+74.70+60.80%85025.50%
Opciones de ventapor15 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW240715P020300002024-07-11 12:47PM EDT2024-07-150.650.000.100.00-141625.15%
RUTW240716P020300002024-07-12 1:11PM EDT2024-07-160.230.000.15-0.97-80.83%61122.85%
RUTW240717P020300002024-07-11 11:25AM EDT2024-07-171.500.100.250.00-474321.85%
RUTW240718P020300002024-07-12 1:05PM EDT2024-07-180.500.200.40-1.38-73.40%122821.33%
RUT240719P020300002024-07-12 11:08AM EDT2024-07-190.600.250.45-1.23-67.21%4075620.11%
RUTW240726P020300002024-07-12 12:09PM EDT2024-07-262.502.252.60-2.32-48.13%165619.81%
RUTW240731P020300002024-07-12 3:43PM EDT2024-07-314.094.304.80-3.67-47.29%10531419.87%
RUTW240802P020300002024-07-12 3:39PM EDT2024-08-025.255.505.90-3.20-37.87%46520.05%
RUTW240809P020300002024-07-12 3:56PM EDT2024-08-097.827.808.40-3.58-31.40%392019.38%
RUT240816P020300002024-07-12 4:03PM EDT2024-08-1610.7010.7011.20-4.10-27.70%2,2232,26519.13%
RUTW240830P020300002024-07-12 3:40PM EDT2024-08-3015.1315.4016.20-4.89-24.43%3022218.61%
RUT240920P020300002024-07-12 1:55PM EDT2024-09-2021.7322.4023.10-6.69-23.54%21,51118.11%
RUTW240930P020300002024-07-11 11:15AM EDT2024-09-3024.8025.5026.60-5.40-17.88%14818.09%
RUTW241129P020300002024-07-09 1:20PM EDT2024-11-2975.0944.4046.200.00-23362018.17%
RUTW241231P020300002024-07-12 2:58PM EDT2024-12-3150.5351.3054.00-38.12-43.00%34817.93%
RUT250321P020300002024-03-15 12:52PM EDT2025-03-21127.50135.30138.500.00--127.78%