U.S. markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2,095.72-0.53 (-0.03%)
Al cierre: 04:30PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUT240920C009500002023-12-11 10:30AM EDT950.00961.501,013.801,021.300.00--20.00%
RUT240920C010000002024-05-15 12:50PM EDT1,000.001,117.211,104.101,107.500.00-11872.40%
RUT240920C010500002023-12-11 10:30AM EDT1,050.00866.40918.30925.700.00--10.00%
RUT240920C011000002023-12-11 10:30AM EDT1,100.00819.30870.70878.000.00--10.00%
RUT240920C011500002023-12-11 10:30AM EDT1,150.00772.20823.20830.400.00--10.00%
RUT240920C012000002024-03-26 11:51AM EDT1,200.00900.70791.00797.800.00-120.00%
RUT240920C012500002024-03-13 10:37AM EDT1,250.00850.70787.50792.000.00-1120.00%
RUT240920C013000002024-01-23 12:27PM EDT1,300.00706.00742.50747.100.00-120.00%
RUT240920C013500002023-12-11 10:30AM EDT1,350.00586.40634.80641.900.00--10.00%
RUT240920C014000002023-12-11 10:30AM EDT1,400.00540.90588.30595.400.00--20.00%
RUT240920C014500002023-12-11 10:30AM EDT1,450.00495.90542.40549.300.00--20.00%
RUT240920C014800002023-12-11 10:30AM EDT1,480.00469.30515.10521.900.00--20.00%
RUT240920C014900002023-12-11 10:30AM EDT1,490.00460.50506.00512.800.00--20.00%
RUT240920C015000002023-12-11 10:30AM EDT1,500.00451.70497.00503.700.00--20.00%
RUT240920C015100002023-12-11 10:30AM EDT1,510.00442.90488.00494.700.00--20.00%
RUT240920C015200002023-12-11 10:30AM EDT1,520.00434.20479.00485.700.00--20.00%
RUT240920C015300002023-12-11 10:30AM EDT1,530.00425.50470.00476.700.00--20.00%
RUT240920C015400002023-12-11 10:30AM EDT1,540.00416.90461.10467.700.00--20.00%
RUT240920C015500002023-12-11 10:30AM EDT1,550.00408.30452.20458.800.00--40.00%
RUT240920C015600002023-12-11 10:30AM EDT1,560.00399.80443.40450.000.00--20.00%
RUT240920C015700002023-12-11 10:30AM EDT1,570.00391.30434.60441.100.00--40.00%
RUT240920C015800002023-12-11 10:30AM EDT1,580.00382.80425.80432.300.00--40.00%
RUT240920C015900002023-12-11 10:30AM EDT1,590.00374.40417.10423.600.00--40.00%
RUT240920C016000002024-02-09 1:44PM EDT1,600.00452.00527.50533.000.00-41044.48%
RUT240920C016100002023-12-11 10:30AM EDT1,610.00357.70400.30405.700.00--40.00%
RUT240920C016200002023-12-11 10:30AM EDT1,620.00349.50391.60397.100.00--40.00%
RUT240920C016300002023-12-11 10:30AM EDT1,630.00341.30383.10388.600.00--40.00%
RUT240920C016400002023-12-11 10:30AM EDT1,640.00333.10374.60380.100.00--40.00%
RUT240920C016500002023-12-20 3:03PM EDT1,650.00455.70359.80363.300.00-270.00%
RUT240920C016600002023-12-11 10:30AM EDT1,660.00317.00357.70363.200.00--40.00%
RUT240920C016700002023-12-11 10:30AM EDT1,670.00309.10349.40354.800.00--40.00%
RUT240920C016800002023-12-11 10:30AM EDT1,680.00301.20341.10346.500.00--40.00%
RUT240920C016900002023-12-11 10:30AM EDT1,690.00293.30332.90338.300.00--40.00%
RUT240920C017000002024-01-23 12:20PM EDT1,700.00346.57376.00380.100.00-21230.00%
RUT240920C017100002023-12-11 10:30AM EDT1,710.00277.90317.80321.200.00--40.00%
RUT240920C017200002023-12-11 10:30AM EDT1,720.00270.30309.70313.100.00--40.00%
RUT240920C017300002024-01-08 12:27PM EDT1,730.00326.55294.30297.100.00-160.00%
RUT240920C017400002023-12-19 12:52PM EDT1,740.00360.10270.60274.000.00-170.00%
RUT240920C017500002024-01-19 3:01PM EDT1,750.00274.37351.70357.700.00-13314523.53%
RUT240920C017600002023-12-11 10:30AM EDT1,760.00240.60278.30281.600.00-560.00%
RUT240920C017700002023-12-11 10:30AM EDT1,770.00233.40270.70273.900.00-21010.00%
RUT240920C017800002024-01-29 11:05AM EDT1,780.00279.15325.30329.300.00-477322.61%
RUT240920C017900002024-02-14 2:20PM EDT1,790.00289.13312.10317.000.00-25020.92%
RUT240920C018000002024-05-15 12:35PM EDT1,800.00343.64331.10334.200.00-185130.55%
RUT240920C018100002024-05-15 12:35PM EDT1,810.00334.55322.00325.100.00-142030.13%
RUT240920C018200002024-02-14 2:44PM EDT1,820.00272.19288.40291.500.00-1412621.24%
RUT240920C018300002024-02-14 2:41PM EDT1,830.00265.35280.40283.500.00-165621.45%
RUT240920C018400002024-02-14 2:38PM EDT1,840.00257.71272.30275.500.00-169421.59%
RUT240920C018500002024-02-15 3:22PM EDT1,850.00298.30264.40267.500.00-3239221.69%
RUT240920C018600002024-02-14 3:26PM EDT1,860.00244.42256.60259.500.00-102321.73%
RUT240920C018700002024-03-05 11:35AM EDT1,870.00275.70279.10281.700.00-1430.41%
RUT240920C018800002024-02-21 12:39PM EDT1,880.00218.64263.20266.300.00-210128.20%
RUT240920C018900002024-02-21 12:37PM EDT1,890.00211.34255.30258.300.00-141027.97%
RUT240920C019000002024-05-09 4:02PM EDT1,900.00229.83242.80245.700.00-2052326.53%
RUT240920C019100002024-02-20 11:24AM EDT1,910.00214.96265.40268.400.00-43933.84%
RUT240920C019200002024-03-26 10:38AM EDT1,920.00239.84143.10144.600.00-2650.00%
RUT240920C019300002024-02-16 3:42PM EDT1,930.00227.76204.60207.400.00-81722.11%
RUT240920C019400002024-02-16 3:30PM EDT1,940.00224.47197.70200.400.00-21722.13%
RUT240920C019500002024-05-16 11:46AM EDT1,950.00209.87201.90204.100.00-28553924.72%
RUT240920C019600002024-05-07 3:32PM EDT1,960.00182.61194.00196.200.00-204524.41%
RUT240920C019700002024-02-16 4:26PM EDT1,970.00197.24177.50180.000.00-6722.14%
RUT240920C019800002024-04-15 1:20PM EDT1,980.00128.24187.50190.000.00-22825.90%
RUT240920C019900002024-04-19 9:38AM EDT1,990.00101.43171.10173.300.00-1523.54%
RUT240920C020000002024-05-16 11:46AM EDT2,000.00171.42163.70165.900.00-3001,16123.26%
RUT240920C020100002024-02-09 3:57PM EDT2,010.00144.20190.70193.300.00-11130.48%
RUT240920C020200002024-04-25 4:09PM EDT2,020.0094.80149.50151.400.00-182022.69%
RUT240920C020300002024-04-24 10:14AM EDT2,030.00104.44142.60144.600.00-11422.47%
RUT240920C020400002024-05-09 10:23AM EDT2,040.00122.20135.90137.700.00-229722.20%
RUT240920C020500002024-05-16 11:46AM EDT2,050.00136.55129.30131.200.00-5003,24121.99%
RUT240920C020600002024-04-11 2:33PM EDT2,060.00118.30104.60106.100.00-10024317.88%
RUT240920C020700002024-02-27 12:00PM EDT2,070.00136.69166.00168.300.00-116431.81%
RUT240920C020800002024-03-26 11:17AM EDT2,080.00130.9164.7065.600.00-5911.72%
RUT240920C020900002024-04-26 10:15AM EDT2,090.0073.75105.00106.500.00-1532121.13%
RUT240920C021000002024-05-14 3:50PM EDT2,100.0099.6099.30100.800.00-44,17220.94%
RUT240920C021100002024-05-13 4:00PM EDT2,110.0083.1493.9095.300.00-12211920.76%
RUT240920C021200002024-05-14 3:47PM EDT2,120.0088.6088.7089.900.00-9810020.57%
RUT240920C021300002024-05-14 10:33AM EDT2,130.0084.5983.6084.900.00-448620.42%
RUT240920C021400002024-04-19 10:16AM EDT2,140.0045.2078.8080.000.00-12120.27%
RUT240920C021500002024-05-16 4:07PM EDT2,150.0075.0074.1075.300.00-3559120.13%
RUT240920C021600002024-03-11 10:00AM EDT2,160.0099.4069.5070.600.00-34919.95%
RUT240920C021700002024-05-15 12:13PM EDT2,170.0072.2065.3066.400.00-52819.84%
RUT240920C021800002024-04-25 9:53AM EDT2,180.0033.1661.2062.200.00-3521819.70%
RUT240920C021900002024-05-17 12:49PM EDT2,190.0058.1057.3058.30+15.37+35.97%112719.59%
RUT240920C022000002024-05-17 1:02PM EDT2,200.0054.7053.6054.60-3.24-5.59%1425,54719.48%
RUT240920C022100002024-05-17 3:37PM EDT2,210.0049.8050.0051.00-0.40-0.80%7736719.37%
RUT240920C022500002024-05-15 11:49AM EDT2,250.0043.9637.8038.700.00-3078519.05%
RUT240920C023000002024-05-15 1:47PM EDT2,300.0030.4926.2027.100.00-1056018.82%
RUT240920C023500002024-05-16 11:46AM EDT2,350.0020.6718.0018.800.00-1001,14918.73%
RUT240920C024000002024-05-16 9:45AM EDT2,400.0013.1012.3013.00-0.90-6.43%13,59118.75%
RUT240920C024500002024-05-16 11:46AM EDT2,450.009.878.409.000.00-10071118.85%
RUT240920C025000002024-05-15 3:39PM EDT2,500.007.075.806.400.00-133,04419.12%
RUT240920C025500002024-05-02 9:50AM EDT2,550.002.704.104.600.00-2619819.42%
RUT240920C026000002024-05-16 3:47PM EDT2,600.003.402.953.500.00-4372219.92%
RUT240920C026500002024-05-13 10:38AM EDT2,650.002.562.202.600.00-70060520.30%
RUT240920C027000002024-05-17 3:30PM EDT2,700.001.701.652.00+0.11+6.92%237120.76%
RUT240920C027500002024-05-17 3:30PM EDT2,750.001.331.201.65-0.32-19.39%27421.41%
Opciones de ventapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUT240920P009500002024-03-26 10:48AM EDT950.001.151.001.200.00-13,28455.25%
RUT240920P010000002024-05-15 12:26PM EDT1,000.000.300.200.550.00-111648.00%
RUT240920P010500002024-02-23 11:46AM EDT1,050.002.901.752.150.00-14752.42%
RUT240920P011000002024-04-16 3:47PM EDT1,100.002.900.450.800.00-104844.02%
RUT240920P011500002024-05-08 9:33AM EDT1,150.001.200.650.950.00-232742.05%
RUT240920P012000002024-04-16 3:47PM EDT1,200.004.100.751.150.00-109240.25%
RUT240920P012500002024-04-23 9:42AM EDT1,250.003.601.001.350.00-376338.34%
RUT240920P013000002024-05-08 12:16PM EDT1,300.002.301.251.600.00-573236.52%
RUT240920P013500002024-05-16 10:23AM EDT1,350.001.601.551.900.00-2097534.74%
RUT240920P014000002024-05-16 10:23AM EDT1,400.001.881.902.300.00-121,24433.09%
RUT240920P014500002024-05-17 12:20PM EDT1,450.002.652.352.75+0.23+9.50%1341,73231.41%
RUT240920P014800002024-05-15 12:22PM EDT1,480.002.662.653.100.00-132730.47%
RUT240920P014900002024-03-01 4:03PM EDT1,490.009.506.306.800.00-151534.50%
RUT240920P015000002024-05-17 1:09PM EDT1,500.003.202.853.30-6.00-65.22%61,84729.75%
RUT240920P015100002024-05-09 11:13AM EDT1,510.004.013.003.500.00-114529.54%
RUT240920P015200002024-03-14 3:59PM EDT1,520.0010.6011.3012.000.00-114537.06%
RUT240920P015300002024-03-25 10:40AM EDT1,530.008.908.609.000.00-34334.18%
RUT240920P015400002024-05-16 10:50AM EDT1,540.003.343.303.800.00-22228.41%
RUT240920P015500002024-04-08 3:30PM EDT1,550.009.304.905.400.00-2001,61629.76%
RUT240920P015600002024-03-25 3:07PM EDT1,560.009.609.9010.600.00-213733.65%
RUT240920P015700002024-03-13 3:17PM EDT1,570.0010.3013.6014.300.00-2913535.51%
RUT240920P015800002024-05-08 11:07AM EDT1,580.006.003.904.500.00-2750427.21%
RUT240920P015900002024-03-25 12:09PM EDT1,590.0010.7011.3012.000.00-51632.84%
RUT240920P016000002024-05-17 10:02AM EDT1,600.004.364.304.80+0.15+3.56%6077226.51%
RUT240920P016100002024-05-15 3:56PM EDT1,610.004.404.505.000.00-51,01226.20%
RUT240920P016200002024-05-13 9:31AM EDT1,620.006.004.705.200.00-9625.89%
RUT240920P016300002024-05-16 11:17AM EDT1,630.004.974.905.400.00-21925.56%
RUT240920P016400002024-05-16 10:50AM EDT1,640.005.145.105.600.00-213525.23%
RUT240920P016500002024-05-17 11:21AM EDT1,650.005.705.305.90-6.33-52.62%32,56124.98%
RUT240920P016600002024-03-11 11:25AM EDT1,660.0017.3016.1016.800.00-463731.36%
RUT240920P016700002024-05-15 12:25PM EDT1,670.005.805.906.400.00-711024.35%
RUT240920P016800002024-05-17 2:17PM EDT1,680.006.626.106.70+0.40+6.43%2512424.07%
RUT240920P016900002024-03-25 12:33PM EDT1,690.0015.2018.1019.000.00-48130.58%
RUT240920P017000002024-05-17 11:21AM EDT1,700.007.086.807.40+0.39+5.83%32,44023.53%
RUT240920P017100002024-03-28 1:37PM EDT1,710.0013.5017.7018.300.00-189429.01%
RUT240920P017200002024-05-16 10:21AM EDT1,720.007.507.508.100.00-224322.95%
RUT240920P017300002024-04-18 2:31PM EDT1,730.0032.907.908.500.00-1034022.67%
RUT240920P017400002024-05-06 2:49PM EDT1,740.0013.328.308.900.00-35822.38%
RUT240920P017500002024-05-15 3:40PM EDT1,750.008.768.809.400.00-31,43022.14%
RUT240920P017600002024-05-03 1:36PM EDT1,760.0017.909.309.900.00-761621.88%
RUT240920P017700002024-05-17 2:17PM EDT1,770.0010.259.8010.40+0.35+3.54%2555321.60%
RUT240920P017800002024-05-14 9:39AM EDT1,780.0013.2610.4011.000.00-355221.37%
RUT240920P017900002024-05-16 11:19AM EDT1,790.0011.0411.0011.600.00-524121.11%
RUT240920P018000002024-05-15 11:40AM EDT1,800.0011.4211.6012.300.00-21,06020.89%
RUT240920P018100002024-05-09 1:49PM EDT1,810.0017.0812.4013.000.00-230220.64%
RUT240920P018200002024-04-16 9:49AM EDT1,820.0051.3513.1013.600.00-23520.34%
RUT240920P018300002024-05-14 9:39AM EDT1,830.0017.7313.9014.600.00-311420.19%
RUT240920P018400002024-05-15 4:02PM EDT1,840.0014.4514.8015.400.00-34138819.93%
RUT240920P018500002024-05-17 2:42PM EDT1,850.0016.3115.7016.40+0.90+5.84%3,4731,70319.73%
RUT240920P018600002024-05-16 11:19AM EDT1,860.0016.7016.7017.300.00-46719.47%
RUT240920P018700002024-04-25 12:12PM EDT1,870.0052.1017.7018.400.00-155019.27%
RUT240920P018800002024-05-09 2:32PM EDT1,880.0025.4618.8019.500.00-242019.04%
RUT240920P018900002024-05-15 12:26PM EDT1,890.0019.7020.0020.800.00-1056918.85%
RUT240920P019000002024-05-17 10:29AM EDT1,900.0021.4021.3022.00+0.50+2.39%73,90018.61%
RUT240920P019100002024-05-10 9:49AM EDT1,910.0028.7022.7023.400.00-1014218.40%
RUT240920P019200002024-05-17 10:50AM EDT1,920.0023.9024.1024.90-5.60-18.98%453218.20%
RUT240920P019300002024-05-14 3:41PM EDT1,930.0030.6025.7026.500.00-93718.00%
RUT240920P019400002024-05-17 2:42PM EDT1,940.0028.3027.4028.10+1.66+6.23%1048317.78%
RUT240920P019500002024-05-16 11:46AM EDT1,950.0028.9329.1029.900.00-2852,09217.58%
RUT240920P019600002024-05-16 3:57PM EDT1,960.0031.5031.0031.80+0.10+0.32%213017.38%
RUT240920P019700002024-05-16 2:17PM EDT1,970.0033.5533.1033.900.00-83717.20%
RUT240920P019800002024-05-17 10:38AM EDT1,980.0035.7035.2036.00+0.10+0.28%331716.99%
RUT240920P019900002024-05-16 2:19PM EDT1,990.0038.0337.4038.300.00-85316.79%
RUT240920P020000002024-05-16 3:47PM EDT2,000.0040.5339.8040.700.00-3091,95416.59%
RUT240920P020100002024-04-11 9:33AM EDT2,010.0084.2157.1058.000.00-53219.71%
RUT240920P020200002024-05-17 2:42PM EDT2,020.0046.6345.1046.00-10.05-17.73%512516.20%
RUT240920P020300002024-05-02 11:09AM EDT2,030.0094.0048.0048.900.00-384516.01%
RUT240920P020400002024-05-02 2:24PM EDT2,040.0094.8051.0051.900.00-4834915.81%
RUT240920P020500002024-05-16 11:46AM EDT2,050.0053.6154.3055.200.00-5004,08715.63%
RUT240920P020600002024-05-13 9:30AM EDT2,060.0069.4057.7058.600.00-114815.43%
RUT240920P020700002024-04-26 9:36AM EDT2,070.00125.8061.2062.200.00-37715.24%
RUT240920P020800002024-05-13 1:39PM EDT2,080.0084.1565.0066.000.00-1024815.05%
RUT240920P020900002024-05-06 11:24AM EDT2,090.0095.9069.0069.900.00-283214.84%
RUT240920P021000002024-05-15 2:33PM EDT2,100.0071.2873.1074.200.00-2271,86814.66%
RUT240920P021100002024-05-13 4:00PM EDT2,110.0098.3477.5078.500.00-9320014.44%
RUT240920P021200002024-05-14 3:14PM EDT2,120.0093.7682.0083.000.00-5614714.22%
RUT240920P021300002024-05-14 3:47PM EDT2,130.0096.9086.8087.800.00-848914.01%
RUT240920P021400002024-04-02 10:27AM EDT2,140.00127.14162.60164.000.00-142828.40%
RUT240920P021500002024-05-15 11:09AM EDT2,150.0095.7096.7097.800.00-1550513.52%
RUT240920P021600002024-05-15 11:09AM EDT2,160.00100.85101.90103.200.00-152013.28%
RUT240920P021700002024-05-06 12:02PM EDT2,170.00137.40107.40108.700.00-155213.00%
RUT240920P021800002024-04-25 9:53AM EDT2,180.00217.79113.10114.500.00-3510112.73%
RUT240920P021900002024-04-09 2:16PM EDT2,190.00149.30135.70137.400.00-105216.30%
RUT240920P022000002024-04-29 1:34PM EDT2,200.00125.63125.00126.50-60.41-32.47%12029812.06%
RUT240920P022100002023-12-20 3:51PM EDT2,210.00207.30247.40251.000.00-2537.42%
RUT240920P022500002024-04-02 10:30AM EDT2,250.00194.49245.40246.200.00-565030.92%
RUT240920P023000002024-04-04 11:44AM EDT2,300.00204.76246.20248.500.00-22023.27%
RUT240920P023500002024-04-02 3:12PM EDT2,350.00272.92307.30311.800.00-2329.26%
RUT240920P024000002024-05-15 11:29AM EDT2,400.00271.80278.70281.700.00-170.00%
RUT240920P024500002023-12-22 12:23PM EDT2,450.00369.20433.10440.000.00-1341.25%
RUT240920P025000002024-03-26 11:51AM EDT2,500.00382.38479.10485.800.00-1542.78%
RUT240920P025500002023-12-11 10:30AM EDT2,550.00583.20533.40540.300.00--146.27%
RUT240920P026000002023-12-11 10:30AM EDT2,600.00629.70580.30587.300.00--147.85%
RUT240920P026500002023-12-11 10:30AM EDT2,650.00676.80627.50634.700.00--349.40%
RUT240920P027000002023-12-11 10:30AM EDT2,700.00723.80675.10682.300.00--150.90%
RUT240920P027500002023-12-11 10:30AM EDT2,750.00771.20722.80730.100.00--1051.37%