U.S. markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2,048.41-33.30 (-1.60%)
Al cierre: 04:30PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor30 de agosto de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW240830C010500002024-04-24 10:49AM EDT1,050.00953.581,005.401,008.400.00--272.22%
RUTW240830C011000002024-04-29 10:42AM EDT1,100.00927.35956.40959.300.00--1069.17%
RUTW240830C011500002024-04-29 10:42AM EDT1,150.00878.52907.30910.200.00--1066.03%
RUTW240830C019200002024-04-26 11:14AM EDT1,920.00153.59175.10177.500.00-2124.28%
RUTW240830C019600002024-04-16 3:18PM EDT1,960.00123.60184.80187.300.00--133.16%
RUTW240830C020000002024-04-02 11:41AM EDT2,000.00160.50110.70112.900.00--120.48%
RUTW240830C020500002024-04-03 3:18PM EDT2,050.00137.0095.5097.400.00-1622.95%
RUTW240830C020900002024-03-14 3:36PM EDT2,090.0091.7075.9078.400.00-2222.64%
RUTW240830C021000002024-05-20 3:58PM EDT2,100.0090.5958.7060.500.00-24619.35%
RUTW240830C021100002024-03-14 3:37PM EDT2,110.0083.0067.7070.100.00-1122.54%
RUTW240830C021200002024-03-22 12:41PM EDT2,120.00102.4642.2044.100.00-101217.12%
RUTW240830C021300002024-05-14 12:02PM EDT2,130.0073.5046.3047.800.00-7014218.86%
RUTW240830C021400002024-05-23 3:32PM EDT2,140.0043.2042.6044.10-28.20-39.50%105218.73%
RUTW240830C021500002024-05-13 1:41PM EDT2,150.0057.0039.2040.600.00-1418.60%
RUTW240830C021600002024-05-22 1:56PM EDT2,160.0053.5635.9037.400.00-361318.51%
RUTW240830C021700002024-05-23 12:31PM EDT2,170.0033.9032.9034.30-15.65-31.58%1533618.40%
RUTW240830C021800002024-04-16 12:11PM EDT2,180.0033.9451.5052.900.00--124.02%
RUTW240830C021900002024-05-13 3:11PM EDT2,190.0044.0027.4028.800.00-7718.22%
RUTW240830C022000002024-05-23 2:38PM EDT2,200.0024.5524.9026.30-14.50-37.13%1031918.13%
RUTW240830C022100002024-05-01 10:00AM EDT2,210.0020.9522.7024.000.00-21218.05%
RUTW240830C022200002024-05-23 2:38PM EDT2,220.0020.3620.6021.90-34.70-63.02%104617.99%
RUTW240830C022300002024-05-07 3:43PM EDT2,230.0037.3518.7020.000.00-369917.95%
RUTW240830C022400002024-05-22 11:50AM EDT2,240.0027.7516.9018.200.00-28717.89%
RUTW240830C022500002024-05-23 2:09PM EDT2,250.0016.0315.3016.70-14.74-47.90%28217.90%
RUTW240830C022600002024-05-23 2:09PM EDT2,260.0014.6113.8015.20-7.46-33.80%11517.87%
RUTW240830C022700002024-05-23 1:43PM EDT2,270.0013.8712.5013.70-7.35-34.64%110817.79%
RUTW240830C022800002024-05-15 3:21PM EDT2,280.0028.2611.3012.400.00-1717.75%
RUTW240830C022900002024-05-22 1:59PM EDT2,290.0017.6010.1011.300.00-1087317.76%
RUTW240830C023000002024-04-22 9:38AM EDT2,300.0011.500.000.000.00-143.13%
RUTW240830C023100002024-03-28 3:49PM EDT2,310.0047.9512.6013.900.00-5519.88%
RUTW240830C023200002024-05-13 11:28AM EDT2,320.0016.667.408.500.00-4517.77%
RUTW240830C023300002024-05-23 10:33AM EDT2,330.008.836.707.80-6.69-43.11%3117.83%
RUTW240830C023400002024-05-13 11:28AM EDT2,340.008.206.107.10-5.86-41.68%1417.85%
RUTW240830C023500002024-04-25 2:56PM EDT2,350.007.825.406.500.00-1217.90%
RUTW240830C023700002024-05-14 9:37AM EDT2,370.0012.774.605.400.00-1117.96%
RUTW240830C023800002024-05-22 12:32PM EDT2,380.008.004.105.000.00-61618.06%
RUTW240830C023900002024-05-14 9:40AM EDT2,390.0010.813.804.600.00-2218.13%
RUTW240830C024000002024-05-20 10:20AM EDT2,400.004.603.404.30-4.40-48.89%1518.26%
RUTW240830C024100002024-05-23 10:33AM EDT2,410.004.103.103.90-5.08-55.34%1218.28%
RUTW240830C024200002024-05-23 10:13AM EDT2,420.004.012.903.70-3.88-49.18%23318.46%
RUTW240830C024500002024-05-15 2:50PM EDT2,450.007.102.252.950.00-102918.75%
RUTW240830C025000002024-05-22 1:59PM EDT2,500.002.501.502.150.00-23827719.39%
RUTW240830C025500002024-05-23 11:13AM EDT2,550.001.551.051.65-0.43-21.72%112020.13%
RUTW240830C026000002024-05-17 3:29PM EDT2,600.001.970.701.300.00-11120.89%
RUTW240830C026500002024-05-20 11:31AM EDT2,650.001.850.501.050.00-113821.66%
RUTW240830C027000002024-04-22 2:40PM EDT2,700.001.150.000.000.00--012.50%
RUTW240830C027500002024-05-17 3:29PM EDT2,750.000.870.200.750.00-11723.29%
RUTW240830C028000002024-04-25 3:29PM EDT2,800.000.900.100.650.00-102824.11%
RUTW240830C028500002024-05-10 9:56AM EDT2,850.000.660.000.550.00--224.82%
RUTW240830C030000002024-03-26 10:40AM EDT3,000.001.200.000.500.00-28827.86%
RUTW240830C030500002024-03-21 11:03AM EDT3,050.001.560.000.500.00--10028.91%
Opciones de ventapor30 de agosto de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW240830P010500002024-05-10 9:56AM EDT1,050.000.490.100.650.00-2350.04%
RUTW240830P011000002024-04-29 10:40AM EDT1,100.001.000.200.750.00--1047.56%
RUTW240830P013500002024-04-16 12:11PM EDT1,350.005.890.901.550.00-11136.26%
RUTW240830P014000002024-04-23 11:17AM EDT1,400.005.001.602.200.00-11035.18%
RUTW240830P014500002024-05-15 3:24PM EDT1,450.001.502.052.650.00-23233.27%
RUTW240830P015000002024-05-17 9:39AM EDT1,500.002.052.603.200.00-253131.38%
RUTW240830P015500002024-05-17 9:39AM EDT1,550.002.583.203.800.00-506129.41%
RUTW240830P016000002024-05-17 9:39AM EDT1,600.003.344.004.600.00-256727.54%
RUTW240830P016400002024-05-13 11:30AM EDT1,640.005.114.805.500.00-1226.16%
RUTW240830P016500002024-05-03 9:47AM EDT1,650.008.005.005.700.00-5525.77%
RUTW240830P016800002024-04-19 9:38AM EDT1,680.0022.204.505.300.00-1023.64%
RUTW240830P016900002024-05-20 11:14AM EDT1,690.004.616.106.900.00-1324.43%
RUTW240830P017000002024-05-13 11:30AM EDT1,700.006.906.407.200.00-4524.07%
RUTW240830P017300002024-05-15 2:50PM EDT1,730.006.007.508.400.00-1123.11%
RUTW240830P017400002024-05-15 3:23PM EDT1,740.006.218.008.800.00-1222.76%
RUTW240830P017500002024-05-15 3:23PM EDT1,750.006.618.409.300.00-11022.46%
RUTW240830P017600002024-05-13 11:30AM EDT1,760.009.708.909.900.00-4422.20%
RUTW240830P017700002024-05-16 12:06PM EDT1,770.007.639.5010.400.00-2221.86%
RUTW240830P017800002024-05-20 9:35AM EDT1,780.008.1410.1011.000.00-1321.56%
RUTW240830P017900002024-05-20 12:04PM EDT1,790.007.7710.7011.700.00-2321.29%
RUTW240830P018000002024-05-23 1:43PM EDT1,800.0011.4611.4012.40+2.13+22.83%131120.99%
RUTW240830P018100002024-05-23 2:09PM EDT1,810.0013.5112.2013.30+0.89+7.05%1120.77%
RUTW240830P018200002024-05-23 2:09PM EDT1,820.0014.3913.0014.10+4.41+44.19%2920.48%
RUTW240830P018300002024-05-15 11:35AM EDT1,830.0010.6513.8015.000.00-3420.21%
RUTW240830P018400002024-05-23 10:33AM EDT1,840.0013.0014.8016.00+2.05+18.72%21019.95%
RUTW240830P018500002024-05-23 10:13AM EDT1,850.0013.7515.8017.10+2.35+20.61%21719.71%
RUTW240830P018600002024-05-20 12:04PM EDT1,860.0011.8116.9018.200.00-2319.43%
RUTW240830P018700002024-05-15 4:00PM EDT1,870.0017.1018.1019.40+3.40+24.82%121519.17%
RUTW240830P018800002024-05-23 10:33AM EDT1,880.0016.9019.4020.70+2.05+13.80%2618.91%
RUTW240830P018900002024-05-23 10:13AM EDT1,890.0018.0020.8022.10+3.23+21.87%27218.66%
RUTW240830P019000002024-05-16 9:44AM EDT1,900.0017.5022.3023.600.00-13318.40%
RUTW240830P019200002024-05-15 12:17PM EDT1,920.0019.7025.6027.000.00-1317.92%
RUTW240830P019300002024-05-16 11:12AM EDT1,930.0021.0827.4028.900.00-5517.69%
RUTW240830P019400002024-05-16 12:06PM EDT1,940.0022.9529.4030.800.00--117.42%
RUTW240830P019500002024-05-15 1:01PM EDT1,950.0023.2031.6033.000.00-11917.19%
RUTW240830P019600002024-05-16 12:06PM EDT1,960.0026.5033.8035.300.00--116.96%
RUTW240830P019700002024-05-15 10:23AM EDT1,970.0029.0936.2037.700.00-114316.70%
RUTW240830P020000002024-05-14 4:12PM EDT2,000.0041.0344.6046.300.00-410616.04%
RUTW240830P020200002024-05-15 10:23AM EDT2,020.0040.9251.1052.800.00-1515.56%
RUTW240830P020300002024-05-16 11:12AM EDT2,030.0041.5654.7056.200.00-101015.27%
RUTW240830P020400002024-05-21 1:38PM EDT2,040.0042.6058.4060.200.00-1515.08%
RUTW240830P020500002024-05-23 1:52PM EDT2,050.0061.8562.4064.30+16.22+35.55%27314.85%
RUTW240830P020600002024-05-23 1:52PM EDT2,060.0065.9566.7068.60+17.02+34.78%2314.61%
RUTW240830P020800002024-05-14 3:47PM EDT2,080.0068.4475.8077.800.00--114.09%
RUTW240830P021000002024-05-16 11:12AM EDT2,100.0065.8485.9088.000.00-31013.55%
RUTW240830P021100002024-05-16 11:10AM EDT2,110.0069.5791.3093.400.00-21813.24%
RUTW240830P021300002024-04-10 11:23AM EDT2,130.00134.60104.70106.700.00-1213.04%
RUTW240830P021400002024-05-15 3:38PM EDT2,140.0083.60109.00111.200.00--412.22%
RUTW240830P021600002024-04-10 4:09PM EDT2,160.00159.83122.50124.800.00-9311.53%
RUTW240830P021700002024-05-15 3:25PM EDT2,170.0098.90128.60130.900.00--210.73%
RUTW240830P022000002024-04-10 9:30AM EDT2,200.00181.560.000.000.00--20.00%
RUTW240830P023000002024-04-10 9:30AM EDT2,300.00256.960.000.000.00-250.00%
RUTW240830P028500002024-04-24 10:49AM EDT2,850.00811.73764.30767.200.00--20.00%