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
Precio de ejercicio:2050.00
Opciones de comprapor14 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW240614C020500002024-06-14 2:39PM EDT2024-06-140.030.004.80-2.89-98.97%15365045.56%
RUTW240617C020500002024-06-14 3:52PM EDT2024-06-170.200.150.35-5.70-96.61%3174611.49%
RUTW240618C020500002024-06-14 1:47PM EDT2024-06-181.371.001.30-8.93-86.70%1626313.61%
RUTW240620C020500002024-06-14 3:04PM EDT2024-06-203.102.652.95-8.52-73.32%18514.54%
RUT240621C020500002024-06-14 4:14PM EDT2024-06-213.703.503.80-9.65-72.28%11916,55014.80%
RUTW240624C020500002024-06-14 12:41PM EDT2024-06-245.705.606.00-7.30-56.15%44214.98%
RUTW240625C020500002024-06-14 3:59PM EDT2024-06-257.106.807.30-45.35-86.46%43915.56%
RUTW240626C020500002024-06-10 9:34AM EDT2024-06-2617.778.008.500.00-11615.99%
RUTW240627C020500002024-06-14 10:18AM EDT2024-06-279.759.209.70-42.70-81.41%2116.37%
RUTW240628C020500002024-06-14 4:14PM EDT2024-06-2811.2711.1011.50-8.53-43.08%3344817.17%
RUTW240703C020500002024-06-13 10:13AM EDT2024-07-0327.3213.8015.300.00-1117.24%
RUTW240705C020500002024-06-14 3:23PM EDT2024-07-0516.4916.6017.20-14.13-46.15%2792917.53%
RUTW240712C020500002024-06-14 10:12AM EDT2024-07-1223.0223.6024.30-30.67-57.12%5518.72%
RUT240719C020500002024-06-14 4:02PM EDT2024-07-1928.6327.9028.60-13.50-32.04%7717018.62%
RUTW240726C020500002024-06-14 10:12AM EDT2024-07-2631.7132.6033.40-38.29-54.70%51318.88%
RUTW240731C020500002024-06-14 2:39PM EDT2024-07-3135.8935.7036.70-11.92-24.93%61219.06%
RUT240816C020500002024-06-14 3:00PM EDT2024-08-1645.4145.5046.30-15.89-25.92%14819.46%
RUTW240830C020500002024-06-04 11:30AM EDT2024-08-3053.6053.1054.30-21.20-28.34%121619.83%
RUT240920C020500002024-06-14 12:50PM EDT2024-09-2064.0064.1064.90-12.55-16.39%75,98420.18%
RUTW240930C020500002024-06-13 10:24AM EDT2024-09-3084.1868.0069.200.00-1420.23%
RUTW241031C020500002024-06-03 9:56AM EDT2024-10-31126.8983.0084.600.00-1120.98%
RUT241220C020500002024-06-12 1:08PM EDT2024-12-20105.46107.20108.70-47.64-31.12%2002,39522.19%
RUTW241231C020500002024-05-28 2:58PM EDT2024-12-31151.50110.20112.600.00-1222.23%
RUT250321C020500002024-05-06 9:34AM EDT2025-03-21194.29178.50183.500.00-15028.90%
RUT250620C020500002024-06-13 1:41PM EDT2025-06-20189.64164.00180.000.00-15824.68%
RUT251219C020500002024-06-06 3:43PM EDT2025-12-19259.03214.00238.000.00-114826.12%
RUT261218C020500002024-02-06 2:50PM EDT2026-12-18301.74381.00405.000.00--35033.62%
Opciones de ventapor14 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW240614P020500002024-06-14 2:35PM EDT2024-06-1447.8739.0049.00+33.44+231.74%1923646.83%
RUTW240617P020500002024-06-14 4:00PM EDT2024-06-1743.7443.2048.50+19.66+81.64%252222.53%
RUTW240618P020500002024-06-14 3:57PM EDT2024-06-1845.6543.5049.00+20.55+81.87%242420.95%
RUTW240620P020500002024-06-14 1:24PM EDT2024-06-2048.3245.0050.10+19.84+69.66%122119.11%
RUT240621P020500002024-06-14 3:27PM EDT2024-06-2147.7045.4049.60+23.18+94.54%3716,73717.29%
RUTW240624P020500002024-06-14 1:38PM EDT2024-06-2449.2748.8050.80+17.77+56.41%37415.93%
RUTW240625P020500002024-06-13 12:07PM EDT2024-06-2534.7049.7051.600.00-1415.98%
RUTW240626P020500002024-06-13 9:43AM EDT2024-06-2624.0050.7052.600.00-25516.21%
RUTW240628P020500002024-06-14 1:50PM EDT2024-06-2854.4053.6055.20+21.42+64.95%15826617.07%
RUTW240703P020500002024-06-12 3:57PM EDT2024-07-0324.6455.2058.000.00--216.54%
RUTW240705P020500002024-06-14 3:18PM EDT2024-07-0558.4957.3058.90+21.49+58.08%36216.30%
RUTW240712P020500002024-06-14 10:04AM EDT2024-07-1262.4562.5064.00+19.73+46.18%102216.73%
RUT240719P020500002024-06-14 4:04PM EDT2024-07-1963.8264.9066.20+19.10+42.71%1481,15315.97%
RUTW240726P020500002024-06-14 3:27PM EDT2024-07-2667.5067.5068.90+33.08+96.11%1415.68%
RUTW240731P020500002024-06-14 3:39PM EDT2024-07-3170.5069.6071.30+20.11+39.91%2424515.72%
RUT240816P020500002024-06-14 3:00PM EDT2024-08-1675.5675.8076.90+19.56+34.93%8961,05215.38%
RUTW240830P020500002024-06-14 3:48PM EDT2024-08-3081.0679.6081.30+14.26+21.35%2224115.17%
RUT240920P020500002024-06-14 10:03AM EDT2024-09-2085.2686.5087.50+13.76+19.24%36,26715.01%
RUTW240930P020500002024-06-14 9:50AM EDT2024-09-3083.7089.4090.70+27.40+48.67%11815.05%
RUTW241031P020500002024-06-12 9:37AM EDT2024-10-3164.5095.5098.000.00-18338614.79%
RUT241220P020500002024-06-14 2:04PM EDT2024-12-20111.32109.50110.90+16.08+16.88%3343,81514.96%
RUTW241231P020500002024-05-20 2:40PM EDT2024-12-3178.20110.50113.100.00-41814.92%
RUT250321P020500002024-04-09 12:32PM EDT2025-03-21118.10104.90108.500.00--12511.96%
RUTW250331P020500002024-05-23 1:14PM EDT2025-03-31106.22123.70127.600.00-6214.45%
RUT250620P020500002024-06-13 1:41PM EDT2025-06-20139.19130.00146.00+14.94+12.02%120315.07%
RUT251219P020500002024-05-17 12:20PM EDT2025-12-19135.39154.00170.000.00-5033114.79%
RUT261218P020500002024-05-08 2:06PM EDT2026-12-18184.76178.00188.700.00--112.97%