U.S. markets open in 2 hours 34 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
1,947.95-19.53 (-0.99%)
Al cierre: 04:30PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW240531C009500002024-03-25 10:16AM EDT950.001,141.670.000.000.00-200.00%
RUTW240531C017000002024-01-12 4:29PM EDT1,700.00292.60339.10344.200.00-2276.67%
RUTW240531C018000002024-04-16 10:22AM EDT1,800.00184.900.000.000.00-360.00%
RUTW240531C018100002024-03-21 1:10PM EDT1,810.00314.010.000.000.00--10.00%
RUTW240531C018200002024-03-21 1:10PM EDT1,820.00304.590.000.000.00--10.00%
RUTW240531C018500002024-04-17 10:55AM EDT1,850.00143.790.000.000.00-200.00%
RUTW240531C018600002024-03-21 12:42PM EDT1,860.00264.250.000.000.00-1140.00%
RUTW240531C018700002023-12-04 1:32PM EDT1,870.00125.66174.80183.000.00--051.66%
RUTW240531C018900002024-04-12 2:01PM EDT1,890.00148.850.000.000.00-11140.00%
RUTW240531C019000002024-04-12 1:56PM EDT1,900.00142.800.000.000.00-23250.00%
RUTW240531C019100002024-04-03 12:02PM EDT1,910.00191.840.000.000.00-18100.00%
RUTW240531C019200002024-04-17 9:38AM EDT1,920.00103.650.000.000.00-190.00%
RUTW240531C019400002024-04-12 2:00PM EDT1,940.00111.180.000.000.00-600.00%
RUTW240531C019500002024-04-17 3:30PM EDT1,950.0064.470.000.000.00-1360.10%
RUTW240531C019600002024-04-15 11:05AM EDT1,960.0087.400.000.000.00-2240.39%
RUTW240531C019700002024-04-08 12:13PM EDT1,970.00139.700.000.000.00-100.78%
RUTW240531C019800002024-04-16 9:34AM EDT1,980.0054.690.000.000.00-1150.78%
RUTW240531C019900002024-04-17 12:55PM EDT1,990.0045.340.000.000.00-1001.56%
RUTW240531C020000002024-04-17 11:52AM EDT2,000.0044.560.000.000.00-101.56%
RUTW240531C020100002024-04-15 11:05AM EDT2,010.0057.820.000.000.00-201.56%
RUTW240531C020200002024-04-15 10:40AM EDT2,020.0054.600.000.000.00-2261.56%
RUTW240531C020300002024-04-16 2:20PM EDT2,030.0035.960.000.000.00-4183.13%
RUTW240531C020400002024-04-17 12:55PM EDT2,040.0026.580.000.000.00-20403.13%
RUTW240531C020500002024-04-16 3:43PM EDT2,050.0029.800.000.000.00-41063.13%
RUTW240531C020600002024-04-17 3:30PM EDT2,060.0020.340.000.000.00-1373.13%
RUTW240531C020700002024-04-16 3:44PM EDT2,070.0023.920.000.000.00-32063.13%
RUTW240531C020800002024-04-17 11:22AM EDT2,080.0018.370.000.000.00-103.13%
RUTW240531C020900002024-04-17 12:55PM EDT2,090.0014.240.000.000.00-12273.13%
RUTW240531C021000002024-04-17 3:27PM EDT2,100.0011.700.000.000.00-1003.13%
RUTW240531C021100002024-04-17 2:19PM EDT2,110.0012.040.000.000.00-26533.13%
RUTW240531C021200002024-04-17 9:35AM EDT2,120.0013.910.000.000.00-206.25%
RUTW240531C021300002024-04-17 2:35PM EDT2,130.008.770.000.000.00-281536.25%
RUTW240531C021400002024-04-17 12:41PM EDT2,140.007.250.000.000.00-2306.25%
RUTW240531C021500002024-04-17 4:06PM EDT2,150.005.750.000.000.00-3306.25%
RUTW240531C021600002024-04-17 3:58PM EDT2,160.005.000.000.000.00-506.25%
RUTW240531C021700002024-04-17 4:06PM EDT2,170.004.350.000.000.00-291026.25%
RUTW240531C022000002024-04-17 1:09PM EDT2,200.003.050.000.000.00-406.25%
RUTW240531C022500002024-04-17 1:22PM EDT2,250.001.650.000.000.00-4646.25%
RUTW240531C023000002024-04-16 9:44AM EDT2,300.000.720.000.000.00-4836.25%
RUTW240531C023500002024-04-16 1:08PM EDT2,350.000.540.000.000.00-106612.50%
RUTW240531C024000002024-04-11 11:57AM EDT2,400.000.650.000.000.00-2012.50%
RUTW240531C024500002024-04-16 10:08AM EDT2,450.000.190.000.000.00-172112.50%
RUTW240531C025000002024-04-11 3:42PM EDT2,500.000.250.000.000.00-23812.50%
RUTW240531C025500002024-04-11 9:49AM EDT2,550.000.200.000.000.00-7012.50%
RUTW240531C026000002024-04-09 11:07AM EDT2,600.000.220.000.000.00-11212.50%
RUTW240531C026500002024-03-21 1:20PM EDT2,650.001.100.000.000.00-8012.50%
RUTW240531C027000002024-03-07 12:13PM EDT2,700.001.150.000.350.00-204835.47%
Opciones de ventapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW240531P009500002024-03-25 10:16AM EDT950.000.150.000.000.00-1450.00%
RUTW240531P010000002024-02-13 4:13PM EDT1,000.001.000.050.500.00-1469.19%
RUTW240531P010500002024-02-08 1:37PM EDT1,050.001.000.250.800.00-56368.90%
RUTW240531P011000002024-04-03 9:50AM EDT1,100.000.220.000.000.00-1025.00%
RUTW240531P011500002024-04-16 3:49PM EDT1,150.000.370.000.000.00-1625.00%
RUTW240531P012000002024-03-25 11:35AM EDT1,200.000.350.000.000.00-6025.00%
RUTW240531P012500002024-04-16 1:45PM EDT1,250.000.700.000.000.00-22025.00%
RUTW240531P013000002024-04-16 1:46PM EDT1,300.000.900.000.000.00-3325.00%
RUTW240531P013500002024-04-16 3:59PM EDT1,350.001.110.000.000.00-2025.00%
RUTW240531P014000002024-04-16 1:46PM EDT1,400.001.400.000.000.00-14912.50%
RUTW240531P014500002024-04-05 2:41PM EDT1,450.001.250.000.000.00-1012.50%
RUTW240531P014600002024-02-20 1:51PM EDT1,460.004.871.051.550.00-2239.76%
RUTW240531P014700002024-02-27 11:46AM EDT1,470.003.250.851.300.00-2237.95%
RUTW240531P014800002024-04-15 2:56PM EDT1,480.002.000.000.000.00-1012.50%
RUTW240531P015000002024-04-01 9:30AM EDT1,500.001.200.000.000.00-2012.50%
RUTW240531P015100002024-03-19 9:54AM EDT1,510.002.780.000.000.00-2212.50%
RUTW240531P015200002024-02-27 11:45AM EDT1,520.003.851.101.600.00-2235.05%
RUTW240531P015300002024-04-16 1:46PM EDT1,530.002.500.000.000.00-8812.50%
RUTW240531P015500002024-04-16 1:46PM EDT1,550.002.880.000.000.00-26812.50%
RUTW240531P015600002024-03-25 1:44PM EDT1,560.002.280.000.000.00-2012.50%
RUTW240531P015700002024-04-16 3:54PM EDT1,570.003.030.000.000.00-31112.50%
RUTW240531P015800002024-02-27 4:40PM EDT1,580.004.701.552.050.00-2231.52%
RUTW240531P015900002024-04-17 9:52AM EDT1,590.002.870.000.000.00-11212.50%
RUTW240531P016000002024-04-15 2:05PM EDT1,600.003.410.000.000.00-28612.50%
RUTW240531P016200002024-02-13 4:22PM EDT1,620.0013.424.004.700.00-2233.11%
RUTW240531P016300002024-03-15 9:50AM EDT1,630.004.723.503.900.00-8831.00%
RUTW240531P016400002024-04-03 9:50AM EDT1,640.003.080.000.000.00-1112.50%
RUTW240531P016500002024-04-16 1:30PM EDT1,650.005.040.000.000.00-1006.25%
RUTW240531P016600002024-04-17 3:21PM EDT1,660.005.000.000.000.00-1116.25%
RUTW240531P016700002024-04-16 11:37AM EDT1,670.005.580.000.000.00-2306.25%
RUTW240531P016800002024-04-17 2:53PM EDT1,680.005.200.000.000.00-106.25%
RUTW240531P016900002024-04-16 3:54PM EDT1,690.005.880.000.000.00-106.25%
RUTW240531P017000002024-04-17 3:57PM EDT1,700.006.660.000.000.00-3706.25%
RUTW240531P017100002024-04-17 1:05PM EDT1,710.007.150.000.000.00-276.25%
RUTW240531P017200002024-04-16 4:00PM EDT1,720.007.460.000.000.00-366.25%
RUTW240531P017300002024-04-17 3:58PM EDT1,730.008.350.000.000.00-106.25%
RUTW240531P017400002024-04-17 3:58PM EDT1,740.008.990.000.000.00-106.25%
RUTW240531P017500002024-04-17 3:57PM EDT1,750.009.780.000.000.00-306.25%
RUTW240531P017600002024-04-17 3:43PM EDT1,760.0010.300.000.000.00-3306.25%
RUTW240531P017700002024-04-17 9:40AM EDT1,770.008.930.000.000.00-106.25%
RUTW240531P017800002024-04-17 1:37PM EDT1,780.0011.100.000.000.00-4166.25%
RUTW240531P017900002024-04-17 3:41PM EDT1,790.0013.600.000.000.00-4376.25%
RUTW240531P018000002024-04-17 3:59PM EDT1,800.0015.100.000.000.00-1303.13%
RUTW240531P018100002024-04-17 9:48AM EDT1,810.0012.270.000.000.00-1143.13%
RUTW240531P018200002024-04-17 2:42PM EDT1,820.0015.120.000.000.00-5003.13%
RUTW240531P018300002024-04-17 2:42PM EDT1,830.0016.490.000.000.00-5003.13%
RUTW240531P018400002024-04-17 3:30PM EDT1,840.0020.690.000.000.00-403.13%
RUTW240531P018500002024-04-17 3:41PM EDT1,850.0022.800.000.000.00-41013.13%
RUTW240531P018600002024-04-16 3:14PM EDT1,860.0021.940.000.000.00-13403.13%
RUTW240531P018700002024-04-17 3:59PM EDT1,870.0027.580.000.000.00-103.13%
RUTW240531P018800002024-04-17 3:52PM EDT1,880.0029.690.000.000.00-6301.56%
RUTW240531P018900002024-04-17 1:06PM EDT1,890.0032.110.000.000.00-2611.56%
RUTW240531P019000002024-04-17 3:07PM EDT1,900.0034.610.000.000.00-141551.56%
RUTW240531P019100002024-04-17 12:31PM EDT1,910.0038.430.000.000.00-101.56%
RUTW240531P019200002024-04-17 2:30PM EDT1,920.0038.230.000.000.00-4460.78%
RUTW240531P019300002024-04-17 3:59PM EDT1,930.0046.160.000.000.00-3780.78%
RUTW240531P019400002024-04-17 1:06PM EDT1,940.0048.740.000.000.00-8470.39%
RUTW240531P019500002024-04-17 3:52PM EDT1,950.0053.900.000.000.00-2700.00%
RUTW240531P019600002024-04-17 4:13PM EDT1,960.0059.440.000.000.00-1700.00%
RUTW240531P019700002024-04-17 3:51PM EDT1,970.0063.500.000.000.00-51030.00%
RUTW240531P019800002024-04-17 3:59PM EDT1,980.0068.970.000.000.00-300.00%
RUTW240531P019900002024-04-17 12:58PM EDT1,990.0074.020.000.000.00-122280.00%
RUTW240531P020000002024-04-17 4:13PM EDT2,000.0080.650.000.000.00-9800.00%
RUTW240531P020100002024-04-17 3:31PM EDT2,010.0084.440.000.000.00-241230.00%
RUTW240531P020200002024-04-17 12:58PM EDT2,020.0091.710.000.000.00-491340.00%
RUTW240531P020300002024-04-17 3:57PM EDT2,030.0099.090.000.000.00-10700.00%
RUTW240531P020400002024-04-17 4:13PM EDT2,040.00106.330.000.000.00-1995010.00%
RUTW240531P020500002024-04-17 3:31PM EDT2,050.00110.740.000.000.00-493250.00%
RUTW240531P020600002024-04-17 3:31PM EDT2,060.00118.070.000.000.00-1361220.00%
RUTW240531P020700002024-04-17 4:06PM EDT2,070.00129.370.000.000.00-871500.00%
RUTW240531P020800002024-04-17 10:57AM EDT2,080.00123.930.000.000.00-23000.00%
RUTW240531P020900002024-04-17 12:23PM EDT2,090.00139.030.000.000.00-5900.00%
RUTW240531P021000002024-04-17 1:24PM EDT2,100.00141.770.000.000.00-491160.00%
RUTW240531P021100002024-04-16 2:27PM EDT2,110.00146.360.000.000.00-3350.00%
RUTW240531P021200002024-04-15 2:50PM EDT2,120.00148.920.000.000.00-200.00%
RUTW240531P021300002024-04-12 10:16AM EDT2,130.00123.900.000.000.00-100.00%
RUTW240531P021400002024-04-16 10:33AM EDT2,140.00182.390.000.000.00-100.00%
RUTW240531P021500002024-04-16 10:33AM EDT2,150.00191.210.000.000.00-1530.00%
RUTW240531P021600002024-04-12 3:24PM EDT2,160.00160.980.000.000.00-40750.00%
RUTW240531P021700002024-03-28 12:10PM EDT2,170.0073.600.000.000.00-760.00%
RUTW240531P022000002024-03-27 10:47AM EDT2,200.00118.290.000.000.00-150.00%
RUTW240531P022500002024-03-27 10:00AM EDT2,250.00161.200.000.000.00-3810.00%