U.S. markets close in 3 hours 50 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
2,025.54+0.31 (+0.02%)
A partir del 11:55AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:1900.00
Opciones de comprapor20 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUT240621C019000002024-06-17 10:33AM EDT2024-06-2196.88125.10127.200.00-63,65952.95%
RUTW240628C019000002024-06-17 2:52PM EDT2024-06-28126.21126.20128.900.00-26229.25%
RUTW240705C019000002024-06-13 1:39PM EDT2024-07-05141.14130.50132.500.00-3326.78%
RUTW240712C019000002024-06-11 10:09AM EDT2024-07-12126.03135.40137.300.00-1326.55%
RUT240719C019000002024-06-17 10:36AM EDT2024-07-19114.44138.50140.400.00-61025.36%
RUTW240726C019000002024-06-10 11:51AM EDT2024-07-26148.65142.90144.700.00--125.28%
RUTW240731C019000002024-05-06 1:14PM EDT2024-07-31199.19185.10188.300.00-1443.26%
RUTW240802C019000002024-06-13 1:39PM EDT2024-08-02157.52148.20150.400.00-3325.97%
RUT240816C019000002024-06-11 12:34PM EDT2024-08-16152.26154.10155.900.00-410824.83%
RUTW240830C019000002024-06-11 11:17AM EDT2024-08-30157.43161.90163.600.00--124.96%
RUT240920C019000002024-06-11 12:34PM EDT2024-09-20169.52171.40173.100.00-453224.75%
RUTW240930C019000002024-06-10 11:20AM EDT2024-09-30177.70175.80177.700.00-2424.77%
RUT241220C019000002024-06-11 12:33PM EDT2024-12-20210.22213.60215.400.00-21,80625.94%
RUTW241231C019000002024-05-15 1:09PM EDT2024-12-31296.98201.00204.300.00-1123.11%
RUT250620C019000002024-04-01 9:34AM EDT2025-06-20377.06254.20262.900.00-6824.76%
RUT251219C019000002024-06-13 11:15AM EDT2025-12-19329.90323.40332.800.00-31,57127.78%
Opciones de ventapor20 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW240620P019000002024-06-18 3:47PM EDT2024-06-200.050.000.000.00-58225.00%
RUT240621P019000002024-06-20 10:26AM EDT2024-06-210.050.000.10-0.15-75.00%108,82434.57%
RUTW240624P019000002024-06-17 9:33AM EDT2024-06-241.750.150.250.00-21224.49%
RUTW240625P019000002024-06-20 11:52AM EDT2024-06-250.250.250.35-0.67-72.83%4323.41%
RUTW240626P019000002024-06-20 10:32AM EDT2024-06-260.450.300.50-0.94-67.63%14122.88%
RUTW240628P019000002024-06-18 11:30AM EDT2024-06-281.440.851.050.00-121,09922.86%
RUTW240703P019000002024-06-18 3:29PM EDT2024-07-032.091.802.050.00-214720.94%
RUTW240705P019000002024-06-20 9:56AM EDT2024-07-052.342.502.70-0.41-14.91%922120.83%
RUTW240712P019000002024-06-18 3:44PM EDT2024-07-125.555.305.700.00-1925221.07%
RUT240719P019000002024-06-20 11:44AM EDT2024-07-197.127.107.30-0.08-1.11%302,15019.85%
RUTW240726P019000002024-06-18 11:52AM EDT2024-07-269.709.509.900.00-74019.73%
RUTW240731P019000002024-06-18 3:33PM EDT2024-07-3111.3011.2011.600.00-91,25819.56%
RUT240816P019000002024-06-20 9:50AM EDT2024-08-1615.9016.7017.10-0.17-1.06%1611019.28%
RUTW240830P019000002024-06-20 10:30AM EDT2024-08-3019.9520.7021.20-1.93-8.82%33018.93%
RUT240920P019000002024-06-20 10:17AM EDT2024-09-2026.1926.7027.10+0.09+0.34%2005,74318.59%
RUTW240930P019000002024-06-14 9:34AM EDT2024-09-3031.7729.3029.800.00-214518.48%
RUTW241031P019000002024-06-13 9:51AM EDT2024-10-3131.3336.0037.300.00-1418.12%
RUTW241129P019000002024-06-12 3:26PM EDT2024-11-2937.6144.5046.400.00-15115118.46%
RUT241220P019000002024-06-18 9:31AM EDT2024-12-2051.0149.3050.400.00-83,88818.19%
RUTW241231P019000002024-06-12 4:00PM EDT2024-12-3142.4050.5051.800.00-349617.95%
RUT250321P019000002024-06-18 3:27PM EDT2025-03-2164.3364.2065.800.00-11,35517.41%
RUTW250331P019000002024-06-13 10:16AM EDT2025-03-3162.5365.1068.400.00-1317.51%
RUT250620P019000002024-06-17 1:43PM EDT2025-06-2081.3977.8080.100.00-21,42717.07%
RUT251219P019000002024-06-13 11:15AM EDT2025-12-19102.70100.00104.200.00-113,20216.64%
RUT261218P019000002024-04-17 3:40PM EDT2026-12-18165.40119.00135.000.00-23031015.51%