U.S. markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
1,881.68-4.90 (-0.26%)
Al cierre: 04:30PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor30 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW230630C008000002022-11-10 10:19AM EST800.001,063.991,074.801,098.000.00-2156.85%
RUTW230630C013000002022-11-14 1:51PM EST1,300.00629.67601.50625.500.00-6647.24%
RUTW230630C013500002022-11-14 1:51PM EST1,350.00585.17556.10580.000.00-6645.22%
RUTW230630C017000002022-10-07 2:37PM EST1,700.00184.58228.40249.900.00-4425.97%
RUTW230630C017800002022-11-04 9:12AM EST1,780.00186.37212.20236.000.00-1132.61%
RUTW230630C017900002022-11-04 9:12AM EST1,790.00180.86205.60229.500.00-1132.40%
RUTW230630C018000002022-09-23 11:50AM EST1,800.00113.84150.10166.000.00-4421.65%
RUTW230630C018200002022-09-09 12:20PM EST1,820.00226.23125.20127.500.00-606016.65%
RUTW230630C018300002022-09-16 1:45PM EST1,830.00167.39107.50121.800.00-22216.65%
RUTW230630C018500002022-09-16 1:45PM EST1,850.00156.97100.50113.600.00-2217.13%
RUTW230630C018600002022-08-03 12:16PM EST1,860.00225.00130.00173.900.00-505028.74%
RUTW230630C018800002022-11-22 10:31AM EST1,880.00157.65160.00165.700.00-3328.95%
RUTW230630C019000002022-11-29 2:38PM EST1,900.00131.90148.80159.500.00-214829.43%
RUTW230630C019100002022-10-04 8:35AM EST1,910.00111.200.000.000.00-450.39%
RUTW230630C019200002022-10-04 8:36AM EST1,920.00107.000.000.000.00--40.39%
RUTW230630C019300002022-10-04 8:37AM EST1,930.00103.000.000.000.00-2100.78%
RUTW230630C019400002022-10-04 8:35AM EST1,940.0098.500.000.000.00--10.78%
RUTW230630C019500002022-11-30 12:07PM EST1,950.00101.83117.00127.000.00-1627.38%
RUTW230630C019600002022-10-18 8:32AM EST1,960.00107.00102.00117.700.00--126.42%
RUTW230630C019700002022-11-04 1:32PM EST1,970.0091.80107.00117.200.00-7727.00%
RUTW230630C019800002022-10-18 8:32AM EST1,980.0099.5097.10102.400.00-21025.02%
RUTW230630C020000002022-11-14 9:44AM EST2,000.00113.3396.00103.400.00-130126.45%
RUTW230630C020100002022-10-27 9:11AM EST2,010.0097.6096.0098.400.00-2026.16%
RUTW230630C020200002022-10-18 8:32AM EST2,020.0085.5083.3085.500.00-1224.41%
RUTW230630C020300002022-10-28 9:14AM EST2,030.0085.4987.3089.600.00-1025.74%
RUTW230630C020500002022-10-07 2:37PM EST2,050.0049.0868.5077.500.00-420024.62%
RUTW230630C021000002022-08-17 12:52PM EST2,100.00146.5558.0063.400.00-5020024.49%
RUTW230630C021500002022-10-28 9:14AM EST2,150.0051.6448.2050.700.00-1024.22%
RUTW230630C022000002022-08-03 12:16PM EST2,200.0070.0043.8047.700.00-505025.70%
RUTW230630C022500002022-10-17 2:22PM EST2,250.0023.6026.7028.700.00-612023.01%
RUTW230630C023000002022-10-14 2:51PM EST2,300.0014.5032.4039.800.00-104427.71%
RUTW230630C023500002022-10-14 3:02PM EST2,350.0011.1025.0032.000.00-192327.40%
RUTW230630C026000002022-10-04 11:42AM EST2,600.004.622.906.100.00-1323.95%
Ponepor30 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW230630P008500002022-07-27 10:21AM EST850.009.002.0010.800.00--156.03%
RUTW230630P009000002022-07-11 9:41AM EST900.0016.102.9012.500.00-1154.17%
RUTW230630P012000002022-10-05 12:02PM EST1,200.0029.7217.0018.700.00-2042.94%
RUTW230630P012500002022-11-14 1:51PM EST1,250.0015.757.0012.900.00-6736.35%
RUTW230630P013000002022-11-14 1:51PM EST1,300.0018.8510.0020.000.00-6637.36%
RUTW230630P013500002022-10-04 1:43PM EST1,350.0046.8031.5035.500.00--140.74%
RUTW230630P013900002022-10-27 9:11AM EST1,390.0040.4023.2024.900.00--034.08%
RUTW230630P014000002022-11-11 9:50AM EST1,400.0026.9117.5027.300.00-4534.42%
RUTW230630P014400002022-11-28 2:54PM EST1,440.0033.1321.0030.700.00-1033.21%
RUTW230630P014500002022-11-28 12:44PM EST1,450.0032.6522.0032.000.00-1833.04%
RUTW230630P014600002022-11-10 1:13PM EST1,460.0037.0126.3033.000.00-2032.76%
RUTW230630P015300002022-10-05 12:03PM EST1,530.0082.8960.2065.800.00-1137.51%
RUTW230630P015500002022-07-20 11:30AM EST1,550.0083.8856.0066.000.00--3036.13%
RUTW230630P015900002022-10-28 1:03PM EST1,590.0070.4649.1053.600.00-9030.26%
RUTW230630P016000002022-10-28 1:03PM EST1,600.0072.6452.2054.300.00-9029.76%
RUTW230630P016300002022-11-18 2:41PM EST1,630.0069.8049.0059.000.00-101028.85%
RUTW230630P016400002022-09-28 2:33PM EST1,640.00124.5774.6084.600.00--733.90%
RUTW230630P016500002022-09-28 2:33PM EST1,650.00128.0877.2087.200.00-79233.71%
RUTW230630P016700002022-09-27 1:01PM EST1,670.00161.6994.4099.500.00-1134.78%
RUTW230630P016800002022-10-31 2:49PM EST1,680.0088.6358.5068.500.00-1127.48%
RUTW230630P016900002022-10-28 1:56PM EST1,690.0095.0067.6078.600.00-101028.91%
RUTW230630P017000002022-10-28 1:56PM EST1,700.0097.9070.2081.200.00-1012228.70%
RUTW230630P017200002022-08-10 10:48AM EST1,720.0091.95100.60107.400.00--3032.44%
RUTW230630P017500002022-08-23 12:23PM EST1,750.00111.58160.30164.000.00-16016040.80%
RUTW230630P017700002022-08-11 12:32PM EST1,770.0098.9099.90120.200.00--3030.83%
RUTW230630P017800002022-08-17 11:57AM EST1,780.00101.44154.80159.600.00-404037.32%
RUTW230630P018000002022-11-03 8:35AM EST1,800.00159.9093.00103.000.00-2725.14%
RUTW230630P018300002022-09-15 2:28PM EST1,830.00162.01213.50232.000.00--3045.90%
RUTW230630P018700002022-08-16 11:40AM EST1,870.00115.80172.10176.400.00-909032.11%
RUTW230630P018900002022-11-10 3:30PM EST1,890.00153.62123.50139.500.00--423.70%
RUTW230630P019000002022-11-10 3:30PM EST1,900.00157.99127.50143.500.00-42423.43%
RUTW230630P019900002022-11-11 11:05AM EST1,990.00188.48174.70179.800.00--620.10%
RUTW230630P020000002022-11-11 11:05AM EST2,000.00193.57174.50185.300.00--619.87%