U.S. markets open in 8 hours 3 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2,098.36-4.14 (-0.20%)
Al cierre: 04:30PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUT240621C005000002024-02-23 12:16PM EDT500.001,506.801,568.701,573.000.00-1420.00%
RUT240621C006000002024-01-03 11:00AM EDT600.001,393.601,359.201,365.200.00--30.00%
RUT240621C009000002023-09-19 10:18AM EDT900.00951.90817.90824.800.00--20.00%
RUT240621C010000002023-09-19 10:18AM EDT1,000.00857.30724.00730.800.00-240.00%
RUT240621C011000002024-04-17 1:16PM EDT1,100.00865.00997.901,000.400.00-7788.70%
RUT240621C012000002024-04-22 10:18AM EDT1,200.00764.000.000.000.00-5000.00%
RUT240621C012500002024-02-21 2:09PM EDT1,250.00755.10830.20834.500.00-2240.00%
RUT240621C013000002023-12-26 1:43PM EDT1,300.00782.00694.90700.000.00-6300.00%
RUT240621C013500002023-04-03 4:12PM EDT1,350.00534.68428.10524.100.00-110.00%
RUT240621C014000002024-05-17 11:50AM EDT1,400.00700.530.000.000.00-600.00%
RUT240621C014500002024-04-22 3:42PM EDT1,450.00531.240.000.000.00-200.00%
RUT240621C015000002024-03-13 12:32PM EDT1,500.00593.97516.00522.600.00-11560.00%
RUT240621C015500002023-11-14 1:35PM EDT1,550.00296.50485.70492.600.00-2390.00%
RUT240621C016000002024-05-16 11:56AM EDT1,600.00509.170.000.000.00-100.00%
RUT240621C016500002024-03-15 9:34AM EDT1,650.00414.00371.30377.700.00-22420.00%
RUT240621C017000002024-05-17 12:20PM EDT1,700.00404.450.000.000.00-4000.00%
RUT240621C017500002024-04-29 9:43AM EDT1,750.00274.190.000.000.00-100.00%
RUT240621C018000002024-05-17 12:20PM EDT1,800.00305.500.000.000.00-7500.00%
RUT240621C018300002024-05-01 2:10PM EDT1,830.00172.580.000.000.00-100.00%
RUT240621C018350002024-04-26 10:32AM EDT1,835.00189.730.000.000.00-400.00%
RUT240621C018500002024-05-20 10:09AM EDT1,850.00262.670.000.000.00-100.00%
RUT240621C018600002024-05-17 11:40AM EDT1,860.00243.360.000.000.00-100.00%
RUT240621C018700002024-05-01 10:24AM EDT1,870.00133.780.000.000.00--00.00%
RUT240621C018750002024-05-02 3:54PM EDT1,875.00163.210.000.000.00--00.00%
RUT240621C018800002024-05-08 11:43AM EDT1,880.00189.160.000.000.00-100.00%
RUT240621C018850002024-04-25 12:06PM EDT1,885.00125.880.000.000.00--00.00%
RUT240621C018900002024-04-26 10:33AM EDT1,890.00144.300.000.000.00-200.00%
RUT240621C018950002024-04-25 12:06PM EDT1,895.00118.440.000.000.00--00.00%
RUT240621C019000002024-05-20 10:09AM EDT1,900.00213.990.000.000.00-100.00%
RUT240621C019100002024-04-26 10:45AM EDT1,910.00125.770.000.000.00-2600.00%
RUT240621C019200002024-05-16 11:38AM EDT1,920.00194.280.000.000.00-100.00%
RUT240621C019250002024-05-10 2:53PM EDT1,925.00150.030.000.000.00-200.00%
RUT240621C019300002024-05-07 2:02PM EDT1,930.00162.200.000.000.00-500.00%
RUT240621C019350002024-04-16 1:35PM EDT1,935.0097.32172.40174.800.00--126.24%
RUT240621C019400002024-05-16 12:49PM EDT1,940.00175.000.000.000.00-100.00%
RUT240621C019450002024-04-24 10:18AM EDT1,945.00106.200.000.000.00-1000.00%
RUT240621C019500002024-05-07 3:39PM EDT1,950.00144.100.000.000.00-200.00%
RUT240621C019550002024-04-22 3:45PM EDT1,955.0082.600.000.000.00-400.00%
RUT240621C019600002024-05-20 3:52PM EDT1,960.00155.430.000.000.00-100.00%
RUT240621C019650002024-05-16 3:29PM EDT1,965.00151.700.000.000.00-400.00%
RUT240621C019700002024-05-20 2:27PM EDT1,970.00148.330.000.000.00-300.00%
RUT240621C019750002024-05-20 10:02AM EDT1,975.00139.200.000.000.00-200.00%
RUT240621C019800002024-05-21 3:48PM EDT1,980.00133.390.000.000.00-200.00%
RUT240621C019850002024-05-14 2:29PM EDT1,985.00121.000.000.000.00-200.00%
RUT240621C019900002024-05-15 9:53AM EDT1,990.00129.630.000.000.00-100.00%
RUT240621C019950002024-05-16 11:10AM EDT1,995.00128.670.000.000.00-400.00%
RUT240621C020000002024-05-21 3:38PM EDT2,000.00115.880.000.000.00-1000.00%
RUT240621C020050002024-05-14 12:29PM EDT2,005.00105.600.000.000.00-1200.00%
RUT240621C020100002024-05-15 2:10PM EDT2,010.00118.080.000.000.00-700.00%
RUT240621C020150002024-05-21 10:28AM EDT2,015.00102.810.000.000.00-1200.00%
RUT240621C020200002024-05-21 12:04PM EDT2,020.0096.610.000.000.00-300.00%
RUT240621C020250002024-05-17 3:30PM EDT2,025.0093.880.000.000.00-100.00%
RUT240621C020300002024-05-20 3:59PM EDT2,030.0093.030.000.000.00-700.00%
RUT240621C020350002024-05-20 1:12PM EDT2,035.0096.070.000.000.00-400.00%
RUT240621C020400002024-05-21 12:04PM EDT2,040.0080.760.000.000.00-200.00%
RUT240621C020450002024-05-17 3:55PM EDT2,045.0079.200.000.000.00-5100.00%
RUT240621C020500002024-05-21 3:38PM EDT2,050.0075.200.000.000.00-2100.00%
RUT240621C020550002024-05-21 11:21AM EDT2,055.0074.320.000.000.00-600.00%
RUT240621C020600002024-05-21 9:40AM EDT2,060.0066.560.000.000.00-100.00%
RUT240621C020650002024-05-21 3:41PM EDT2,065.0064.140.000.000.00-2300.00%
RUT240621C020700002024-05-21 4:00PM EDT2,070.0060.000.000.000.00-1200.00%
RUT240621C020750002024-05-21 10:04AM EDT2,075.0057.500.000.000.00-100.00%
RUT240621C020800002024-05-21 9:32AM EDT2,080.0052.680.000.000.00-1000.00%
RUT240621C020850002024-05-21 12:25PM EDT2,085.0050.960.000.000.00-2100.00%
RUT240621C020900002024-05-21 11:21AM EDT2,090.0050.760.000.000.00-1400.00%
RUT240621C020950002024-05-21 3:52PM EDT2,095.0045.350.000.000.00-2300.00%
RUT240621C021000002024-05-21 3:59PM EDT2,100.0042.200.000.000.00-1,07800.10%
RUT240621C021050002024-05-21 2:45PM EDT2,105.0038.400.000.000.00-17900.20%
RUT240621C021100002024-05-21 3:22PM EDT2,110.0036.600.000.000.00-25600.39%
RUT240621C021150002024-05-20 3:52PM EDT2,115.0038.100.000.000.00-3200.78%
RUT240621C021200002024-05-21 1:04PM EDT2,120.0032.850.000.000.00-1200.78%
RUT240621C021250002024-05-20 10:53AM EDT2,125.0035.670.000.000.00-300.78%
RUT240621C021300002024-05-21 2:53PM EDT2,130.0027.400.000.000.00-1900.78%
RUT240621C021350002024-05-20 2:08PM EDT2,135.0030.460.000.000.00-3001.56%
RUT240621C021400002024-05-21 1:04PM EDT2,140.0024.740.000.000.00-801.56%
RUT240621C021500002024-05-21 3:57PM EDT2,150.0021.100.000.000.00-501.56%
RUT240621C021600002024-05-21 3:55PM EDT2,160.0018.050.000.000.00-1601.56%
RUT240621C021700002024-05-20 3:44PM EDT2,170.0017.210.000.000.00-6003.13%
RUT240621C021800002024-05-17 3:46PM EDT2,180.0014.410.000.000.00-803.13%
RUT240621C021900002024-05-21 4:00PM EDT2,190.0010.730.000.000.00-203.13%
RUT240621C022000002024-05-21 2:53PM EDT2,200.008.750.000.000.00-303.13%
RUT240621C022100002024-05-21 3:54PM EDT2,210.007.650.000.000.00-703.13%
RUT240621C022200002024-05-21 4:00PM EDT2,220.006.350.000.000.00-603.13%
RUT240621C022300002024-05-21 3:59PM EDT2,230.005.300.000.000.00-703.13%
RUT240621C022400002024-05-21 4:02PM EDT2,240.004.340.000.000.00-1203.13%
RUT240621C022500002024-05-21 4:02PM EDT2,250.003.660.000.000.00-5906.25%
RUT240621C022600002024-05-21 3:56PM EDT2,260.003.200.000.000.00-5306.25%
RUT240621C022700002024-05-21 3:42PM EDT2,270.002.640.000.000.00-1406.25%
RUT240621C022800002024-05-21 4:03PM EDT2,280.002.190.000.000.00-11606.25%
RUT240621C022900002024-05-21 12:50PM EDT2,290.002.030.000.000.00-13006.25%
RUT240621C023000002024-05-21 2:38PM EDT2,300.001.560.000.000.00-6606.25%
RUT240621C023500002024-05-21 3:57PM EDT2,350.000.890.000.000.00-15006.25%
RUT240621C024000002024-05-21 4:14PM EDT2,400.000.450.000.000.00-606.25%
RUT240621C024500002024-05-21 2:44PM EDT2,450.000.350.000.000.00-1012.50%
RUT240621C025000002024-05-21 2:32PM EDT2,500.000.250.000.000.00-1012.50%
RUT240621C025500002024-05-21 1:31PM EDT2,550.000.200.000.000.00-2012.50%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUT240621P005000002024-05-02 11:51AM EDT500.000.050.000.000.00-1050.00%
RUT240621P006000002024-01-03 11:38AM EDT600.000.400.000.300.00-1103141.21%
RUT240621P007000002024-03-13 9:45AM EDT700.000.100.000.150.00-54,175117.58%
RUT240621P008000002024-03-25 1:18PM EDT800.000.100.000.150.00-172103.71%
RUT240621P009000002024-05-17 12:20PM EDT900.000.050.000.000.00-110050.00%
RUT240621P009500002024-04-22 1:50PM EDT950.000.100.000.000.00-5050.00%
RUT240621P010000002024-05-13 10:15AM EDT1,000.000.050.000.000.00-1050.00%
RUT240621P010500002024-04-22 1:47PM EDT1,050.000.250.000.000.00-3050.00%
RUT240621P011000002024-04-17 9:30AM EDT1,100.000.600.000.100.00-1084568.56%
RUT240621P011500002024-05-20 2:12PM EDT1,150.000.050.000.000.00-1050.00%
RUT240621P012000002024-04-19 2:56PM EDT1,200.000.800.000.000.00-7025.00%
RUT240621P012500002024-05-10 3:42PM EDT1,250.000.090.000.000.00-9025.00%
RUT240621P013000002024-05-15 2:30PM EDT1,300.000.070.000.000.00-5025.00%
RUT240621P013500002024-05-07 10:42AM EDT1,350.000.280.000.000.00-3025.00%
RUT240621P014000002024-05-20 2:39PM EDT1,400.000.120.000.000.00-6025.00%
RUT240621P014500002024-05-20 10:47AM EDT1,450.000.180.000.000.00-1025.00%
RUT240621P015000002024-05-21 1:33PM EDT1,500.000.250.000.000.00-3025.00%
RUT240621P015500002024-05-21 2:32PM EDT1,550.000.220.000.000.00-1025.00%
RUT240621P016000002024-05-21 3:42PM EDT1,600.000.300.000.000.00-1012.50%
RUT240621P016500002024-05-21 10:03AM EDT1,650.000.430.000.000.00-1012.50%
RUT240621P017000002024-05-21 12:23PM EDT1,700.000.580.000.000.00-8012.50%
RUT240621P017500002024-05-21 3:55PM EDT1,750.000.730.000.000.00-16012.50%
RUT240621P018000002024-05-21 4:10PM EDT1,800.000.990.000.000.00-15012.50%
RUT240621P018300002024-05-21 4:02PM EDT1,830.001.330.000.000.00-106.25%
RUT240621P018350002024-05-20 9:51AM EDT1,835.001.720.000.000.00-906.25%
RUT240621P018400002024-05-20 2:08PM EDT1,840.001.720.000.000.00-406.25%
RUT240621P018450002024-05-21 9:40AM EDT1,845.001.600.000.000.00-106.25%
RUT240621P018500002024-05-21 3:00PM EDT1,850.001.600.000.000.00-1706.25%
RUT240621P018550002024-05-20 2:43PM EDT1,855.001.800.000.000.00-806.25%
RUT240621P018600002024-05-20 10:33AM EDT1,860.002.050.000.000.00-406.25%
RUT240621P018650002024-05-20 1:04PM EDT1,865.002.020.000.000.00-406.25%
RUT240621P018700002024-05-21 1:41PM EDT1,870.002.020.000.000.00-4606.25%
RUT240621P018750002024-05-21 3:57PM EDT1,875.001.990.000.000.00-7006.25%
RUT240621P018800002024-05-21 3:53PM EDT1,880.002.110.000.000.00-1306.25%
RUT240621P018850002024-05-21 3:19PM EDT1,885.002.220.000.000.00-1306.25%
RUT240621P018900002024-05-21 2:55PM EDT1,890.002.420.000.000.00-1306.25%
RUT240621P018950002024-05-21 3:17PM EDT1,895.002.550.000.000.00-406.25%
RUT240621P019000002024-05-21 3:27PM EDT1,900.002.690.000.000.00-2206.25%
RUT240621P019050002024-05-21 3:56PM EDT1,905.002.800.000.000.00-3306.25%
RUT240621P019100002024-05-21 3:56PM EDT1,910.002.930.000.000.00-6606.25%
RUT240621P019150002024-05-21 3:45PM EDT1,915.003.050.000.000.00-7606.25%
RUT240621P019200002024-05-21 3:43PM EDT1,920.003.240.000.000.00-24306.25%
RUT240621P019250002024-05-21 3:27PM EDT1,925.003.620.000.000.00-37406.25%
RUT240621P019300002024-05-21 3:55PM EDT1,930.003.700.000.000.00-68006.25%
RUT240621P019350002024-05-21 3:55PM EDT1,935.003.900.000.000.00-44406.25%
RUT240621P019400002024-05-21 3:41PM EDT1,940.004.200.000.000.00-13506.25%
RUT240621P019450002024-05-21 12:25PM EDT1,945.004.600.000.000.00-7306.25%
RUT240621P019500002024-05-21 3:41PM EDT1,950.004.760.000.000.00-606.25%
RUT240621P019550002024-05-21 4:02PM EDT1,955.005.050.000.000.00-906.25%
RUT240621P019600002024-05-21 3:41PM EDT1,960.005.380.000.000.00-1106.25%
RUT240621P019650002024-05-21 4:02PM EDT1,965.005.740.000.000.00-803.13%
RUT240621P019700002024-05-21 2:57PM EDT1,970.006.250.000.000.00-503.13%
RUT240621P019750002024-05-20 3:59PM EDT1,975.006.850.000.000.00-28703.13%
RUT240621P019800002024-05-21 12:06PM EDT1,980.007.570.000.000.00-6303.13%
RUT240621P019850002024-05-21 1:06PM EDT1,985.007.700.000.000.00-503.13%
RUT240621P019900002024-05-21 4:00PM EDT1,990.008.060.000.000.00-5703.13%
RUT240621P019950002024-05-21 3:54PM EDT1,995.008.550.000.000.00-1303.13%
RUT240621P020000002024-05-21 3:51PM EDT2,000.009.320.000.000.00-35103.13%
RUT240621P020050002024-05-21 9:57AM EDT2,005.0010.520.000.000.00-2503.13%
RUT240621P020100002024-05-21 3:51PM EDT2,010.0010.670.000.000.00-4803.13%
RUT240621P020150002024-05-21 11:37AM EDT2,015.0011.550.000.000.00-2503.13%
RUT240621P020200002024-05-21 4:00PM EDT2,020.0012.180.000.000.00-6903.13%
RUT240621P020250002024-05-21 4:14PM EDT2,025.0012.700.000.000.00-203.13%
RUT240621P020300002024-05-21 2:35PM EDT2,030.0014.220.000.000.00-2903.13%
RUT240621P020350002024-05-21 3:16PM EDT2,035.0014.800.000.000.00-201.56%
RUT240621P020400002024-05-21 11:59AM EDT2,040.0017.080.000.000.00-201.56%
RUT240621P020450002024-05-21 3:15PM EDT2,045.0017.220.000.000.00-401.56%
RUT240621P020500002024-05-21 3:53PM EDT2,050.0018.440.000.000.00-4301.56%
RUT240621P020550002024-05-21 12:49PM EDT2,055.0020.320.000.000.00-1001.56%
RUT240621P020600002024-05-21 3:24PM EDT2,060.0021.470.000.000.00-3201.56%
RUT240621P020650002024-05-20 3:43PM EDT2,065.0022.600.000.000.00-6601.56%
RUT240621P020700002024-05-21 3:24PM EDT2,070.0024.510.000.000.00-3100.78%
RUT240621P020750002024-05-20 3:52PM EDT2,075.0025.800.000.000.00-9300.78%
RUT240621P020800002024-05-21 3:55PM EDT2,080.0027.300.000.000.00-3300.78%
RUT240621P020850002024-05-20 11:27AM EDT2,085.0028.190.000.000.00-100.39%
RUT240621P020900002024-05-21 3:52PM EDT2,090.0031.400.000.000.00-1200.39%
RUT240621P020950002024-05-21 3:38PM EDT2,095.0033.300.000.000.00-300.20%
RUT240621P021000002024-05-21 3:59PM EDT2,100.0035.600.000.000.00-1,80000.00%
RUT240621P021050002024-05-21 11:15AM EDT2,105.0037.460.000.000.00-2300.00%
RUT240621P021100002024-05-21 2:46PM EDT2,110.0041.850.000.000.00-22600.00%
RUT240621P021150002024-05-20 12:20PM EDT2,115.0041.200.000.000.00-300.00%
RUT240621P021200002024-05-21 3:55PM EDT2,120.0045.200.000.000.00-1600.00%
RUT240621P021250002024-05-21 2:33PM EDT2,125.0049.200.000.000.00-400.00%
RUT240621P021300002024-05-21 2:29PM EDT2,130.0052.410.000.000.00-400.00%
RUT240621P021350002024-04-04 2:36PM EDT2,135.0099.91107.80109.400.00-14436.55%
RUT240621P021400002024-05-21 3:57PM EDT2,140.0057.110.000.000.00-10400.00%
RUT240621P021500002024-05-21 3:57PM EDT2,150.0063.610.000.000.00-4700.00%
RUT240621P021600002024-05-20 3:44PM EDT2,160.0069.480.000.000.00-3000.00%
RUT240621P021700002024-05-17 3:19PM EDT2,170.0083.500.000.000.00-300.00%
RUT240621P021800002024-05-21 11:52AM EDT2,180.0087.660.000.000.00-600.00%
RUT240621P022000002024-05-17 12:20PM EDT2,200.00105.070.000.000.00-3,03000.00%
RUT240621P022100002024-05-14 10:10AM EDT2,210.00126.400.000.000.00-100.00%
RUT240621P022200002024-05-14 10:10AM EDT2,220.00134.600.000.000.00-100.00%
RUT240621P022500002024-05-21 12:25PM EDT2,250.00147.080.000.000.00-100.00%
RUT240621P022600002024-05-20 11:14AM EDT2,260.00150.340.000.000.00-200.00%
RUT240621P023000002024-04-23 11:20AM EDT2,300.00284.930.000.000.00-1500.00%
RUT240621P023500002024-05-21 12:27PM EDT2,350.00243.710.000.000.00-100.00%
RUT240621P024000002024-05-17 11:50AM EDT2,400.00295.050.000.000.00-600.00%
RUT240621P024500002024-02-02 3:42PM EDT2,450.00447.65354.30358.000.00-2234.87%
RUT240621P025000002023-12-27 12:20PM EDT2,500.00397.28482.40487.400.00-1786.70%
RUT240621P025500002023-12-13 3:54PM EDT2,550.00561.88552.50557.800.00-1050101.23%