U.S. markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
1,862.64+53.62 (+2.96%)
Al cierre: 04:30PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUT240621C005000002023-11-17 9:54AM EST500.001,288.031,359.401,372.200.00-2782.18%
RUT240621C009000002023-09-19 9:18AM EST900.00951.90817.90824.800.00--20.00%
RUT240621C010000002023-09-19 9:18AM EST1,000.00857.30724.00730.800.00-240.00%
RUT240621C012500002022-12-13 9:30AM EST1,250.00708.500.000.000.00-12220.00%
RUT240621C013000002023-11-21 9:45AM EST1,300.00526.00590.50602.100.00-13545.94%
RUT240621C013500002023-04-03 3:12PM EST1,350.00534.68428.10524.100.00-1129.85%
RUT240621C014000002023-07-11 8:33AM EST1,400.00573.000.000.000.00-490.00%
RUT240621C014500002023-12-01 3:54PM EST1,450.00454.09450.50462.40+144.00+46.44%11038.74%
RUT240621C015000002023-11-28 10:54AM EST1,500.00350.40404.90416.400.00-215436.36%
RUT240621C015500002023-11-14 12:35PM EST1,550.00296.50359.70371.000.00-23934.05%
RUT240621C016000002023-12-01 3:54PM EST1,600.00319.90316.70327.40+45.23+16.47%11,13132.05%
RUT240621C016500002023-11-30 10:36AM EST1,650.00236.16275.70285.600.00-8824030.26%
RUT240621C017000002023-12-01 11:22AM EST1,700.00216.62238.30241.30+18.35+9.26%42,98627.70%
RUT240621C017500002023-12-01 3:12PM EST1,750.00193.40200.40203.50+35.60+22.56%31,30226.22%
RUT240621C018000002023-12-01 3:42PM EST1,800.00161.80165.20168.00+45.70+39.36%32,72924.81%
RUT240621C018500002023-12-01 11:40AM EST1,850.00118.40133.20135.50+19.41+19.61%11,06323.51%
RUT240621C019000002023-12-01 3:01PM EST1,900.0099.30104.90106.90+25.99+35.45%54,63622.41%
RUT240621C019500002023-12-01 3:20PM EST1,950.0075.4380.5082.30+23.68+45.76%1832,36621.46%
RUT240621C020000002023-12-01 3:19PM EST2,000.0056.2060.0062.00+13.78+32.48%1033,50520.70%
RUT240621C020500002023-12-01 2:13PM EST2,050.0041.4344.2045.30+14.73+55.17%522,35519.99%
RUT240621C021000002023-11-30 2:11PM EST2,100.0019.0231.6032.700.00-1,2503,09019.51%
RUT240621C021500002023-11-28 11:44AM EST2,150.0012.2722.3023.200.00-2,0003,78819.14%
RUT240621C022000002023-12-01 3:54PM EST2,200.0015.5015.6016.40+7.07+83.87%1,0142,30218.92%
RUT240621C022500002023-12-01 1:28PM EST2,250.009.8010.9011.50+3.60+58.06%243618.77%
RUT240621C023000002023-11-29 11:50AM EST2,300.004.397.508.200.00-1131218.78%
RUT240621C023500002023-11-13 11:41AM EST2,350.001.755.305.900.00-16718.87%
RUT240621C024000002023-11-14 11:40AM EST2,400.002.593.904.400.00-427619.10%
RUT240621C024500002023-11-29 11:50AM EST2,450.001.963.003.400.00-106219.44%
RUT240621C025000002023-11-13 11:49AM EST2,500.000.992.352.700.00-5012719.84%
RUT240621C025500002023-11-20 11:28AM EST2,550.001.601.852.200.00-824120.29%
Ponepor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUT240621P005000002023-12-01 11:46AM EST500.000.100.100.30-0.22-68.75%20022560.30%
RUT240621P007000002023-11-03 10:35AM EST700.001.320.600.800.00-26,00551.40%
RUT240621P008000002023-09-26 8:48AM EST800.002.522.704.100.00--6054.92%
RUT240621P009000002023-11-27 10:59AM EST900.002.041.501.850.00-143843.88%
RUT240621P009500002023-11-14 9:42AM EST950.002.831.852.200.00-2541.88%
RUT240621P010000002023-11-13 11:45AM EST1,000.004.202.252.650.00-22,07740.05%
RUT240621P010500002023-10-27 12:48PM EST1,050.009.103.303.900.00-4039.53%
RUT240621P011000002023-11-02 12:31PM EST1,100.006.883.203.700.00-284036.37%
RUT240621P011500002023-11-27 11:01AM EST1,150.005.004.004.400.00-262934.65%
RUT240621P012000002023-11-27 9:54AM EST1,200.006.144.805.200.00-5474432.94%
RUT240621P012500002023-11-15 12:52PM EST1,250.008.215.706.300.00-1537831.42%
RUT240621P013000002023-11-28 11:35AM EST1,300.008.536.907.500.00-51,91229.82%
RUT240621P013500002023-11-28 11:32AM EST1,350.0010.248.308.900.00-102,17628.22%
RUT240621P014000002023-11-28 11:35AM EST1,400.0012.5610.1010.700.00-51,26926.72%
RUT240621P014500002023-11-28 11:32AM EST1,450.0015.3212.3012.900.00-1099025.24%
RUT240621P015000002023-11-29 2:28PM EST1,500.0017.7415.1015.700.00-3002,73523.82%
RUT240621P015500002023-11-29 1:31PM EST1,550.0022.3418.7019.400.00-23,20822.50%
RUT240621P016000002023-11-29 1:31PM EST1,600.0028.3123.5024.300.00-45,29221.27%
RUT240621P016500002023-12-01 3:44PM EST1,650.0030.6029.9030.70-5.38-14.95%12,74420.11%
RUT240621P017000002023-12-01 2:26PM EST1,700.0040.0938.1038.90-6.91-14.70%2204,59818.97%
RUT240621P017500002023-12-01 3:21PM EST1,750.0051.4348.4049.30-9.69-15.85%502,46217.83%
RUT240621P018000002023-12-01 1:15PM EST1,800.0064.4561.6062.50-15.12-19.00%1255,51716.69%
RUT240621P018500002023-11-29 9:30AM EST1,850.0096.1578.0079.000.00-11,11515.52%
RUT240621P019000002023-12-01 11:16AM EST1,900.00108.4898.1099.20-10.82-9.07%1752,63614.22%
RUT240621P019500002023-11-29 10:28AM EST1,950.00145.50121.30123.500.00-11,52212.69%
RUT240621P020000002023-12-01 12:05PM EST2,000.00158.45149.50151.80-24.75-13.51%11,87310.45%
RUT240621P020500002023-09-19 10:48AM EST2,050.00206.00306.90313.100.00-1862935.72%
RUT240621P021000002023-11-20 10:52AM EST2,100.00263.70217.30220.200.00-12,5530.00%
RUT240621P021500002023-09-12 9:00AM EST2,150.00250.30347.20353.000.00-11029.18%
RUT240621P022000002023-09-11 9:13AM EST2,200.00291.30363.10369.100.00-1423.47%
RUT240621P022500002023-09-19 9:22AM EST2,250.00358.40483.90490.700.00-8841.52%
RUT240621P023500002023-08-08 11:05AM EST2,350.00358.20422.10427.100.00--20.00%
RUT240621P024000002023-08-08 9:26AM EST2,400.00403.00469.40475.300.00--30.00%
RUT240621P024500002023-09-19 9:17AM EST2,450.00542.40673.00680.100.00--247.40%
RUT240621P025000002022-10-07 2:39PM EST2,500.00688.56587.00611.000.00-220.00%
RUT240621P025500002023-11-17 9:54AM EST2,550.00698.35619.40631.600.00-230.00%