U.S. markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
1,802.48+34.10 (+1.93%)
Al cierre: 04:30PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor29 de diciembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW231229C008000002023-03-17 11:06AM EDT800.00940.791,009.001,020.100.00-1157.00%
RUTW231229C010000002023-02-01 3:48PM EDT1,000.00979.44943.00967.000.00--096.98%
RUTW231229C016000002023-03-27 11:25AM EDT1,600.00260.18295.80305.300.00-1231.96%
RUTW231229C016500002023-03-31 2:36PM EDT1,650.00255.35259.00268.20+21.48+9.18%61430.63%
RUTW231229C018000002023-03-20 4:08PM EDT1,800.00144.16160.30168.600.00--126.98%
RUTW231229C018300002023-02-06 12:02PM EDT1,830.00279.38208.40212.600.00-17136.22%
RUTW231229C018900002023-01-20 1:37PM EDT1,890.00171.33213.00237.000.00-707044.00%
RUTW231229C019000002023-02-08 2:15PM EDT1,900.00225.35111.10117.300.00--3025.32%
RUTW231229C019200002023-02-13 12:44PM EDT1,920.00199.0585.5093.500.00--3522.57%
RUTW231229C019500002023-03-31 2:40PM EDT1,950.0083.0784.2091.60-75.76-47.70%102023.88%
RUTW231229C019900002023-02-13 12:44PM EDT1,990.00158.1160.1067.600.00--3521.76%
RUTW231229C020000002023-03-31 3:57PM EDT2,000.0068.0964.8071.70-9.21-11.91%1722.96%
RUTW231229C020400002023-02-08 2:15PM EDT2,040.00142.8256.9062.700.00--3023.15%
RUTW231229C020500002023-03-27 2:46PM EDT2,050.0042.0048.4054.700.00-32222.08%
RUTW231229C020600002023-02-03 1:57PM EDT2,060.00158.70107.00123.000.00-3334.56%
RUTW231229C020800002023-02-03 1:57PM EDT2,080.00148.04100.00110.000.00-3533.26%
RUTW231229C021500002023-02-16 4:58PM EDT2,150.0085.5319.7024.700.00-2219.34%
RUTW231229C022000002023-03-23 10:48AM EDT2,200.0013.9617.0021.900.00-4620.18%
RUTW231229C023000002023-03-21 10:20AM EDT2,300.0010.007.2011.400.00-112619.51%
RUTW231229C024000002023-03-13 9:35AM EDT2,400.004.662.506.400.00-1119.48%
RUTW231229C025500002023-02-07 11:46AM EDT2,550.009.102.304.300.00--221.10%
RUTW231229C027000002023-02-10 4:48PM EDT2,700.003.510.002.600.00--222.08%
Ponepor29 de diciembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW231229P008500002023-01-23 11:11AM EDT850.004.563.104.800.00-1144.95%
RUTW231229P010000002023-02-17 12:12PM EDT1,000.006.1011.6015.600.00-1145.66%
RUTW231229P010500002023-03-27 2:49PM EDT1,050.0011.797.2011.100.00-2239.37%
RUTW231229P011500002023-03-13 12:28PM EDT1,150.0017.9410.9014.800.00-6036.01%
RUTW231229P013000002023-03-28 10:36AM EDT1,300.0027.8020.9023.600.00-4931.64%
RUTW231229P014000002023-03-28 1:29PM EDT1,400.0038.9528.1032.800.00-113229.08%
RUTW231229P014500002023-02-06 10:55AM EDT1,450.0029.0527.0028.300.00-1324.90%
RUTW231229P014600002023-01-19 1:48PM EDT1,460.0047.7024.0034.000.00--725.99%
RUTW231229P014900002023-03-14 3:49PM EDT1,490.0052.4039.1044.300.00-2426.94%
RUTW231229P015000002023-03-14 3:49PM EDT1,500.0054.1940.5045.800.00-2726.70%
RUTW231229P015500002023-03-29 1:20PM EDT1,550.0058.8448.5054.100.00-1625.55%
RUTW231229P015600002023-02-16 2:07PM EDT1,560.0038.0078.8084.600.00--831.28%
RUTW231229P015700002023-01-04 1:30PM EDT1,570.0081.8238.5059.800.00--12025.52%
RUTW231229P015900002023-02-02 4:26PM EDT1,590.0041.3438.0043.400.00--1620.76%
RUTW231229P016000002023-03-16 9:31AM EDT1,600.0096.1158.0063.800.00-12024.41%
RUTW231229P016200002023-03-07 5:00PM EDT1,620.0051.9963.1068.100.00--323.95%
RUTW231229P016400002023-03-14 3:16PM EDT1,640.0089.9066.7072.700.00--123.49%
RUTW231229P016500002023-03-31 2:36PM EDT1,650.0074.2169.0075.10-2.03-2.66%43223.26%
RUTW231229P016900002023-03-13 1:12PM EDT1,690.00111.1979.2085.500.00-183822.34%
RUTW231229P017000002023-03-16 10:52AM EDT1,700.00114.8881.9088.300.00-12422.11%
RUTW231229P017100002023-03-16 9:53AM EDT1,710.00127.0084.7091.200.00-1221.89%
RUTW231229P017200002023-03-16 10:52AM EDT1,720.00121.3787.5094.100.00--121.64%
RUTW231229P017300002023-03-16 10:52AM EDT1,730.00125.1290.5097.100.00--121.40%
RUTW231229P017500002023-03-16 10:52AM EDT1,750.00132.2796.70103.400.00-1520.92%
RUTW231229P017800002023-03-14 10:23AM EDT1,780.00119.57106.80113.700.00-2220.20%
RUTW231229P017900002023-03-14 10:23AM EDT1,790.00123.29110.30117.300.00-2219.95%
RUTW231229P018000002023-03-06 2:30PM EDT1,800.0089.31113.90121.000.00-12513219.70%
RUTW231229P018300002023-03-03 11:26AM EDT1,830.0097.50125.40132.700.00-1118.93%
RUTW231229P018500002023-03-30 10:35AM EDT1,850.00149.38133.60141.000.00-1818.39%
RUTW231229P019000002023-03-23 9:33AM EDT1,900.00195.70158.30163.800.00-103116.96%
RUTW231229P019500002023-03-31 2:40PM EDT1,950.00192.96183.90189.40+68.96+55.61%10515.27%
RUTW231229P020000002023-03-31 3:57PM EDT2,000.00216.87209.80218.20+54.20+33.32%1113.08%
RUTW231229P021000002023-03-10 11:46AM EDT2,100.00290.34275.70284.900.00-130.00%
RUTW231229P021100002023-03-10 11:46AM EDT2,110.00297.37283.00292.300.00--10.00%
RUTW231229P022000002023-01-31 11:37AM EDT2,200.00273.09272.80278.400.00-110.00%