U.S. markets close in 1 hour 19 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
2,246.39-17.28 (-0.76%)
A partir del 02:26PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:2350.00
Opciones de comprapor17 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW240717C023500002024-07-17 10:52AM EDT2024-07-170.070.000.00-0.92-92.93%82-12.50%
RUTW240718C023500002024-07-17 1:12PM EDT2024-07-180.330.200.35-3.04-90.21%581529.40%
RUT240719C023500002024-07-17 1:52PM EDT2024-07-190.550.500.70-3.65-86.90%4552,07526.86%
RUTW240722C023500002024-07-17 9:52AM EDT2024-07-2210.002.252.50+8.06+415.46%10124.63%
RUTW240723C023500002024-07-16 3:48PM EDT2024-07-237.773.303.700.00-44925.18%
RUTW240724C023500002024-07-17 9:38AM EDT2024-07-246.904.504.80+3.07+80.16%41925.32%
RUTW240725C023500002024-07-17 12:12PM EDT2024-07-255.925.806.10+4.47+308.28%1625.64%
RUTW240726C023500002024-07-17 1:35PM EDT2024-07-266.977.207.60-6.10-46.67%2123626.10%
RUTW240731C023500002024-07-17 10:51AM EDT2024-07-3114.5011.8012.30-2.40-14.20%26125.30%
RUTW240802C023500002024-07-17 10:02AM EDT2024-08-0215.6615.0015.50-5.98-27.63%1420226.07%
RUTW240809C023500002024-07-17 12:13PM EDT2024-08-0918.1818.9019.40-2.77-13.22%4014124.16%
RUT240816C023500002024-07-17 1:24PM EDT2024-08-1621.3223.5024.00-8.78-29.17%71,11323.45%
RUTW240823C023500002024-07-17 2:13PM EDT2024-08-2328.0028.8029.50+14.40+105.88%2223.44%
RUTW240830C023500002024-07-17 12:50PM EDT2024-08-3030.4933.2034.10-8.90-22.59%66023.23%
RUT240920C023500002024-07-17 2:11PM EDT2024-09-2044.5046.0046.50-7.74-14.82%1212,89122.80%
RUTW240930C023500002024-07-16 3:47PM EDT2024-09-3050.4049.7050.70-5.63-10.05%221522.36%
RUTW241031C023500002024-07-16 10:55AM EDT2024-10-3160.9567.2068.700.00-15222.78%
RUT241220C023500002024-07-16 1:53PM EDT2024-12-2095.5594.5095.400.00-7299323.50%
RUTW241231C023500002024-07-16 1:53PM EDT2024-12-3199.5497.8099.800.00-1321323.46%
RUT250321C023500002024-07-16 11:41AM EDT2025-03-21126.07130.70132.500.00-357023.79%
RUT250620C023500002024-07-17 10:31AM EDT2025-06-20168.98163.70168.80+10.22+6.44%2232124.57%
RUT251219C023500002024-04-24 11:47AM EDT2025-12-19113.30130.90137.500.00-11028616.88%
RUT261218C023500002024-05-20 4:09PM EDT2026-12-18242.00180.00196.000.00-155617.15%
Opciones de ventapor17 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW240729P023500002024-07-16 11:31AM EDT2024-07-29115.32106.10109.800.00---21.44%
RUTW240802P023500002024-07-17 2:02PM EDT2024-08-02117.77110.80112.00+2.01+1.74%41120.70%
RUTW240809P023500002024-07-16 12:15PM EDT2024-08-09112.59113.00114.70-4.64-3.96%11319.25%
RUT240816P023500002024-05-17 11:26AM EDT2024-08-16238.84327.00331.200.00-33103.02%
RUT240920P023500002024-04-02 3:12PM EDT2024-09-20272.92307.30311.800.00-2365.48%
RUT241220P023500002024-05-03 2:41PM EDT2024-12-20291.92252.80255.400.00-1333.23%
RUTW241231P023500002024-07-15 10:07AM EDT2024-12-31187.76155.10157.600.00-2815.64%
RUT250620P023500002024-07-17 10:31AM EDT2025-06-20182.14181.80186.20-33.86-15.68%230514.49%
RUT251219P023500002023-12-22 3:00PM EDT2025-12-19321.10333.80342.800.00-18026.43%