U.S. markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
2,184.35-13.94 (-0.63%)
Al cierre: 04:30PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:2070.00
Opciones de comprapor22 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW240722C020700002024-07-11 11:57AM EDT2024-07-2255.76113.00116.900.00-21249.93%
RUTW240723C020700002024-07-18 11:13AM EDT2024-07-23171.17113.30117.600.00-104043.23%
RUTW240724C020700002024-07-16 9:46AM EDT2024-07-24161.55113.90117.800.00-101738.01%
RUTW240725C020700002024-07-11 3:56PM EDT2024-07-2571.85114.40118.600.00--235.91%
RUTW240726C020700002024-07-18 11:23AM EDT2024-07-26169.09116.10119.700.00-41134.96%
RUTW240731C020700002024-07-16 11:09AM EDT2024-07-31178.16120.50123.800.00-12630.89%
RUTW240802C020700002024-07-16 1:41PM EDT2024-08-02186.33124.00127.000.00-31331.55%
RUTW240809C020700002024-07-12 10:12AM EDT2024-08-09111.46130.00132.900.00--129.65%
RUT240816C020700002024-07-16 3:52PM EDT2024-08-16209.87135.30138.100.00-527828.47%
RUTW240823C020700002024-07-11 2:52PM EDT2024-08-2390.64141.20143.600.00--428.01%
RUTW240830C020700002024-07-12 10:42AM EDT2024-08-30124.42146.40148.900.00-11327.75%
RUT240920C020700002024-07-15 10:30AM EDT2024-09-20155.89160.60162.500.00-11,81327.04%
RUTW240930C020700002024-07-02 1:32PM EDT2024-09-3057.70165.50167.700.00-11026.63%
RUTW241031C020700002024-07-11 2:21PM EDT2024-10-31132.24183.60186.900.00-6726.92%
RUTW241129C020700002024-06-17 3:15PM EDT2024-11-2999.13245.70249.100.00--136.59%
RUT250321C020700002024-06-10 9:30AM EDT2025-03-21137.340.000.000.00-180.00%
Opciones de ventapor22 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW240722P020700002024-07-18 12:43PM EDT2024-07-220.050.000.15-0.15-75.00%53030.81%
RUTW240723P020700002024-07-17 3:04PM EDT2024-07-230.800.150.30+0.35+77.78%14827.59%
RUTW240724P020700002024-07-19 11:08AM EDT2024-07-241.000.300.50+0.06+6.38%4625.81%
RUTW240725P020700002024-07-16 9:45AM EDT2024-07-251.110.550.800.00-11224.96%
RUTW240726P020700002024-07-19 3:55PM EDT2024-07-261.111.001.25-0.71-39.01%2097724.74%
RUTW240729P020700002024-07-15 10:29AM EDT2024-07-293.511.702.150.00-3322.63%
RUTW240731P020700002024-07-19 3:11PM EDT2024-07-314.474.404.80+2.45+121.29%122625.03%
RUTW240802P020700002024-07-16 1:39PM EDT2024-08-023.416.506.900.00-25625.64%
RUTW240809P020700002024-07-16 3:57PM EDT2024-08-094.6310.7011.200.00-92324.33%
RUT240816P020700002024-07-18 4:05PM EDT2024-08-1614.3014.9015.30+1.59+12.51%193323.58%
RUTW240823P020700002024-07-18 1:55PM EDT2024-08-2313.7918.8019.500.00-43623.24%
RUTW240830P020700002024-07-19 3:17PM EDT2024-08-3021.1321.7022.40+1.41+7.15%1021622.50%
RUT240920P020700002024-07-19 3:42PM EDT2024-09-2031.1030.9031.50+5.81+22.97%132,41021.53%
RUTW240930P020700002024-07-19 10:35AM EDT2024-09-3032.1234.4035.50+12.08+60.28%809421.24%
RUTW241031P020700002024-07-15 3:38PM EDT2024-10-3135.2044.2046.000.00-525420.45%
RUTW241129P020700002024-07-16 3:16PM EDT2024-11-2937.1054.8057.000.00--120.47%
RUTW241231P020700002024-07-12 2:57PM EDT2024-12-3161.6462.8065.300.00-21819.97%
RUT250321P020700002024-07-05 3:24PM EDT2025-03-21120.5079.6082.100.00-3918.98%