U.S. markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
1,995.43-7.22 (-0.36%)
Al cierre: 04:30PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor31 de julio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW240731C017500002024-02-12 11:43AM EDT1,750.00344.00363.20367.500.00-1057.17%
RUTW240731C018200002024-03-08 10:56AM EDT1,820.00341.41284.20289.400.00-1147.80%
RUTW240731C018500002024-02-22 10:39AM EDT1,850.00232.00267.90272.500.00-1047.96%
RUTW240731C018700002024-03-08 10:56AM EDT1,870.00298.10241.60246.500.00-1144.12%
RUTW240731C018900002024-02-22 10:39AM EDT1,890.00202.22234.60238.500.00-1044.93%
RUTW240731C019000002024-03-01 1:44PM EDT1,900.00244.00269.50276.400.00-2355.05%
RUTW240731C019400002024-04-16 12:25PM EDT1,940.00119.33124.00127.000.00--123.68%
RUTW240731C019600002024-04-16 12:02PM EDT1,960.00105.73111.40114.000.00--223.19%
RUTW240731C019700002024-04-16 2:21PM EDT1,970.0097.54105.20107.800.00-10522.96%
RUTW240731C019900002024-03-22 9:49AM EDT1,990.00175.4877.4079.100.00-1218.44%
RUTW240731C020000002024-04-08 3:59PM EDT2,000.00152.0088.1090.400.00-2322.33%
RUTW240731C020100002024-04-17 12:43PM EDT2,010.0071.6082.9085.000.00-1622.14%
RUTW240731C020200002024-04-24 1:36PM EDT2,020.0078.5777.8079.90+2.76+3.64%4121.98%
RUTW240731C020300002024-04-15 2:12PM EDT2,030.0076.3873.0075.000.00-4321.83%
RUTW240731C020400002024-04-15 2:13PM EDT2,040.0071.6668.2070.300.00-1121.68%
RUTW240731C020500002024-04-15 2:13PM EDT2,050.0067.1563.8065.800.00-1021.54%
RUTW240731C020600002024-04-22 9:35AM EDT2,060.0048.6059.5061.500.00-32221.40%
RUTW240731C020700002024-04-10 3:49PM EDT2,070.0081.1655.5057.400.00-11121.27%
RUTW240731C020800002024-04-19 9:35AM EDT2,080.0041.1051.6053.500.00-6621.15%
RUTW240731C020900002024-03-07 2:26PM EDT2,090.00122.9090.9093.100.00--331.88%
RUTW240731C021000002024-04-17 2:54PM EDT2,100.0038.9944.5046.400.00-216320.95%
RUTW240731C021100002024-04-15 2:00PM EDT2,110.0045.8541.2043.100.00-10220.85%
RUTW240731C021200002024-04-15 2:00PM EDT2,120.0042.6938.1040.000.00-108020.76%
RUTW240731C021300002024-04-12 12:46PM EDT2,130.0050.5035.2037.000.00-2820.66%
RUTW240731C021500002024-04-17 12:04PM EDT2,150.0026.8029.9031.600.00-712020.49%
RUTW240731C021700002024-04-23 11:26AM EDT2,170.0031.5225.2026.800.00-21617320.32%
RUTW240731C021800002024-04-18 11:42AM EDT2,180.0021.5823.1024.600.00-968820.23%
RUTW240731C021900002024-04-22 2:42PM EDT2,190.0020.5621.2022.600.00-18318920.16%
RUTW240731C022000002024-04-22 2:42PM EDT2,200.0018.9319.3021.000.00-18334520.19%
RUTW240731C022100002024-04-15 2:01PM EDT2,210.0021.3917.7019.000.00-156520.04%
RUTW240731C022200002024-04-15 2:16PM EDT2,220.0019.1016.1017.400.00--1019.98%
RUTW240731C022300002024-04-18 1:24PM EDT2,230.0012.2614.6015.900.00-12519.93%
RUTW240731C022400002024-04-15 2:26PM EDT2,240.0016.0713.3014.500.00-202019.87%
RUTW240731C022500002024-04-22 3:23PM EDT2,250.0011.9212.1013.300.00-38019.86%
RUTW240731C022600002024-04-18 11:16AM EDT2,260.0011.4511.0012.100.00-31319.80%
RUTW240731C022700002024-04-22 1:30PM EDT2,270.009.779.9011.100.00-31619.80%
RUTW240731C022800002024-04-02 4:03PM EDT2,280.0029.649.0010.100.00--1019.77%
RUTW240731C022900002024-04-15 10:37AM EDT2,290.0012.688.209.300.00-1019.80%
RUTW240731C023000002024-04-23 11:53AM EDT2,300.009.907.408.500.00-65567319.80%
RUTW240731C023100002024-04-16 9:51AM EDT2,310.006.806.707.800.00-134519.82%
RUTW240731C023200002024-04-10 9:49AM EDT2,320.0014.006.107.200.00-11019.87%
RUTW240731C023300002024-04-17 9:30AM EDT2,330.007.155.506.600.00-113019.89%
RUTW240731C023400002024-02-27 4:47PM EDT2,340.0027.8029.4031.000.00-31821331.45%
RUTW240731C023500002024-04-22 2:24PM EDT2,350.005.754.605.60+0.74+14.77%101119.99%
RUTW240731C023600002024-04-12 3:25PM EDT2,360.007.404.205.200.00-1020.07%
RUTW240731C023700002024-04-17 3:31PM EDT2,370.003.753.904.900.00-11020.21%
RUTW240731C023800002024-04-17 3:31PM EDT2,380.003.453.604.500.00-11420.24%
RUTW240731C024000002024-04-24 3:07PM EDT2,400.003.303.004.00+0.55+20.00%133320.52%
RUTW240731C024500002024-04-16 12:32PM EDT2,450.002.502.203.100.00-112921.32%
RUTW240731C025000002024-04-23 3:41PM EDT2,500.002.251.652.450.00-172322.12%
RUTW240731C025500002024-04-24 1:30PM EDT2,550.001.451.202.00-0.80-35.56%561522.97%
RUTW240731C026000002024-04-19 9:49AM EDT2,600.001.000.851.600.00-1032523.69%
RUTW240731C026500002024-04-19 9:49AM EDT2,650.000.800.601.300.00-527724.40%
RUTW240731C027000002024-04-03 9:38AM EDT2,700.001.800.351.000.00-1028924.89%
RUTW240731C027500002024-03-27 3:39PM EDT2,750.002.000.200.850.00-101025.66%
RUTW240731C028000002024-03-04 11:06AM EDT2,800.002.970.801.200.00-71028.07%
RUTW240731C028500002024-04-16 4:13PM EDT2,850.000.150.000.600.00--2526.99%
RUTW240731C029000002024-04-17 11:15AM EDT2,900.000.100.000.500.00-51027.58%
RUTW240731C029500002024-04-09 11:52AM EDT2,950.000.350.000.450.00-52828.36%
Opciones de ventapor31 de julio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW240731P010000002024-04-10 3:27PM EDT1,000.000.690.250.900.00-1351.32%
RUTW240731P010500002024-04-03 2:18PM EDT1,050.000.650.401.050.00-2251.39%
RUTW240731P012000002024-04-04 11:29AM EDT1,200.001.251.001.700.00-1144.25%
RUTW240731P014000002024-04-12 3:56PM EDT1,400.004.302.603.400.00--135.76%
RUTW240731P014500002024-04-08 9:39AM EDT1,450.004.013.204.000.00-62733.63%
RUTW240731P015000002024-04-24 1:31PM EDT1,500.004.204.104.90-2.80-40.00%31131.76%
RUTW240731P015500002024-04-08 9:36AM EDT1,550.005.815.106.000.00-4429.88%
RUTW240731P015900002024-04-08 9:38AM EDT1,590.006.816.207.100.00-4528.40%
RUTW240731P016000002024-04-12 12:57PM EDT1,600.009.306.507.400.00-202028.03%
RUTW240731P016100002024-04-01 2:23PM EDT1,610.006.356.907.800.00--227.72%
RUTW240731P016200002024-04-23 9:45AM EDT1,620.004.937.208.200.00-2227.40%
RUTW240731P016300002024-04-22 2:24PM EDT1,630.007.737.608.60-2.08-21.20%101827.06%
RUTW240731P016400002024-04-19 9:37AM EDT1,640.0013.648.009.000.00-81326.71%
RUTW240731P016500002024-03-26 3:31PM EDT1,650.008.188.509.500.00-2426.41%
RUTW240731P016600002024-04-19 11:07AM EDT1,660.0014.708.909.900.00-4626.03%
RUTW240731P016700002024-04-15 10:48AM EDT1,670.0013.789.4010.500.00-2225.76%
RUTW240731P016800002024-04-24 3:37PM EDT1,680.0010.3010.0011.00+0.85+8.99%11025.41%
RUTW240731P016900002024-04-17 3:31PM EDT1,690.0017.4510.6011.600.00-1025.10%
RUTW240731P017000002024-04-22 1:30PM EDT1,700.0014.6311.2012.300.00-15924.83%
RUTW240731P017300002024-04-17 3:00PM EDT1,730.0021.3013.3014.500.00--223.93%
RUTW240731P017400002024-04-11 10:28AM EDT1,740.0017.2014.2015.400.00-4923.67%
RUTW240731P017500002024-04-22 12:16PM EDT1,750.0021.0415.1016.300.00-53123.39%
RUTW240731P017600002024-04-18 1:24PM EDT1,760.0026.2816.0017.400.00-1123.17%
RUTW240731P017700002024-04-09 9:30AM EDT1,770.0013.9317.1018.400.00-1022.87%
RUTW240731P017800002024-04-18 11:16AM EDT1,780.0025.1018.2019.600.00-3422.64%
RUTW240731P017900002024-04-22 10:49AM EDT1,790.0027.8819.4020.800.00-2822.37%
RUTW240731P018000002024-04-22 10:49AM EDT1,800.0029.6620.7022.100.00-25822.12%
RUTW240731P018100002024-04-22 1:59PM EDT1,810.0027.1122.0023.500.00-18330121.87%
RUTW240731P018200002024-04-22 1:59PM EDT1,820.0028.9023.5025.000.00-18333321.63%
RUTW240731P018300002024-04-15 10:48AM EDT1,830.0031.9625.1026.600.00-2221.39%
RUTW240731P018400002024-04-24 2:39PM EDT1,840.0027.5026.8028.30-10.70-28.01%41421.15%
RUTW240731P018500002024-04-17 12:04PM EDT1,850.0043.8228.6030.300.00-23420.97%
RUTW240731P018600002024-04-17 2:54PM EDT1,860.0044.1430.5032.100.00-2720.69%
RUTW240731P018700002024-04-17 12:04PM EDT1,870.0049.1532.6034.200.00-1120.47%
RUTW240731P018800002024-04-19 10:13AM EDT1,880.0051.2434.8036.400.00-1320.25%
RUTW240731P018900002024-04-08 9:39AM EDT1,890.0027.3537.2038.800.00-3320.04%
RUTW240731P019000002024-04-23 9:45AM EDT1,900.0045.7839.7041.300.00-212319.82%
RUTW240731P019100002024-04-19 12:48PM EDT1,910.0042.6642.3044.00-22.49-34.52%173219.62%
RUTW240731P019200002024-04-24 1:33PM EDT1,920.0045.3945.1046.80-2.37-4.96%1519.40%
RUTW240731P019300002024-04-24 1:29PM EDT1,930.0049.0048.1049.80-14.28-22.57%1219.19%
RUTW240731P019400002024-04-18 2:56PM EDT1,940.0076.3551.3053.400.00-3519.09%
RUTW240731P019500002024-04-22 12:16PM EDT1,950.0070.1454.6056.700.00-105618.87%
RUTW240731P019600002024-04-16 12:15PM EDT1,960.0075.1958.1060.200.00-102118.66%
RUTW240731P019700002024-04-22 9:43AM EDT1,970.0084.7861.8063.600.00-51018.37%
RUTW240731P019900002024-04-16 11:04AM EDT1,990.0091.2569.7071.600.00-1317.95%
RUTW240731P020000002024-04-17 11:47AM EDT2,000.0096.7374.0076.300.00-137017.84%
RUTW240731P020100002024-04-22 3:09PM EDT2,010.0090.3078.5080.500.00-2817.55%
RUTW240731P020200002024-04-16 2:07PM EDT2,020.00100.7283.2085.500.00-181817.41%
RUTW240731P020300002024-04-16 4:02PM EDT2,030.00108.0088.1090.200.00-2717.13%
RUTW240731P020400002024-04-22 3:09PM EDT2,040.00106.1393.2095.700.00-2717.00%
RUTW240731P020500002024-04-17 12:21PM EDT2,050.00124.7498.50100.900.00-81716.74%
RUTW240731P020600002024-04-17 11:01AM EDT2,060.00124.48104.00106.800.00--116.59%
RUTW240731P020700002024-04-17 11:28AM EDT2,070.00135.54109.70112.400.00-6816.30%
RUTW240731P020800002024-04-17 12:19PM EDT2,080.00144.05115.60118.700.00-784816.14%
RUTW240731P020900002024-04-17 11:23AM EDT2,090.00146.65121.70124.700.00-6515.82%
RUTW240731P021000002024-04-17 11:04AM EDT2,100.00148.60128.00131.100.00-242315.55%
RUTW240731P021100002024-04-17 11:10AM EDT2,110.00158.13134.50138.000.00-342115.34%
RUTW240731P021200002024-04-17 11:13AM EDT2,120.00165.32141.20144.500.00-2514.94%
RUTW240731P021300002024-04-22 12:16PM EDT2,130.00174.34148.10151.700.00-51214.67%
RUTW240731P021400002024-03-06 4:37PM EDT2,140.00128.50116.50118.800.00-550.00%
RUTW240731P021500002024-04-02 11:15AM EDT2,150.00122.15162.30166.100.00-3313.82%
RUTW240731P021600002024-04-09 3:55PM EDT2,160.00117.80169.70173.300.00-21113.19%
RUTW240731P021700002024-03-07 2:29PM EDT2,170.00129.50134.30136.800.00--30.00%
RUTW240731P022000002024-04-24 10:45AM EDT2,200.00202.80200.70204.50-35.60-14.93%1400.00%
RUTW240731P022400002024-03-22 1:14PM EDT2,240.00171.40273.80278.600.00-371426.93%
RUTW240731P022500002024-04-08 10:57AM EDT2,250.00177.70242.30246.800.00-220.00%