U.S. markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2,054.84+14.54 (+0.71%)
Al cierre: 04:30PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor30 de septiembre de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW240930C013500002023-12-13 2:41PM EST1,350.00619.72634.50642.700.00--110.00%
RUTW240930C014000002023-12-13 2:41PM EST1,400.00574.07588.30596.300.00--110.00%
RUTW240930C015000002023-11-01 3:04PM EST1,500.00271.43410.90450.900.00-500.00%
RUTW240930C016200002024-02-15 12:06PM EST1,620.00474.45480.20485.300.00--235.02%
RUTW240930C016900002023-11-17 12:34PM EST1,690.00226.92372.40385.600.00-2222.50%
RUTW240930C017000002024-02-15 12:06PM EST1,700.00404.51409.10414.000.00-2532.32%
RUTW240930C017100002024-01-30 2:07PM EST1,710.00357.09400.40405.200.00--531.99%
RUTW240930C017500002023-11-29 12:44PM EST1,750.00193.94370.80376.600.00-2232.02%
RUTW240930C017800002023-12-01 2:55PM EST1,780.00203.81335.80342.600.00-2029.26%
RUTW240930C017900002024-01-30 1:25PM EST1,790.00291.79332.70337.300.00--4929.61%
RUTW240930C018000002024-02-05 11:47AM EST1,800.00230.76324.40329.100.00-85429.33%
RUTW240930C018100002024-01-30 1:26PM EST1,810.00276.43316.30321.000.00--1429.07%
RUTW240930C018200002024-01-30 12:31PM EST1,820.00269.47309.00312.400.00-2128.70%
RUTW240930C018500002024-02-15 12:45PM EST1,850.00284.30284.70289.200.00--128.03%
RUTW240930C018800002024-02-02 4:14PM EST1,880.00201.06261.80266.200.00-11827.31%
RUTW240930C018900002024-02-02 4:14PM EST1,890.00194.36254.40258.700.00-11827.08%
RUTW240930C019000002024-02-27 9:45AM EST1,900.00242.37247.00251.300.00--226.85%
RUTW240930C019100002024-02-27 9:45AM EST1,910.00235.20239.80244.100.00--226.64%
RUTW240930C020000002024-02-02 3:36PM EST2,000.00187.80179.20183.10+54.80+41.20%208024.86%
RUTW240930C020100002023-12-14 11:46AM EST2,010.00163.30119.10121.600.00--115.67%
RUTW240930C020400002023-12-22 2:05PM EST2,040.00172.10106.60109.100.00-7716.19%
RUTW240930C020800002024-02-29 10:04AM EST2,080.00149.07134.20136.40+51.57+52.89%3723.51%
RUTW240930C020900002024-01-02 1:19PM EST2,090.00133.1690.5093.300.00-24217.34%
RUTW240930C021000002023-12-29 2:56PM EST2,100.00134.84107.50109.300.00-33920.55%
RUTW240930C021200002024-02-13 12:32PM EST2,120.0083.94114.10117.000.00-2223.07%
RUTW240930C021300002024-02-16 12:09PM EST2,130.00112.90109.60112.400.00-5522.96%
RUTW240930C021400002024-02-13 12:32PM EST2,140.0076.29105.00107.900.00-25922.85%
RUTW240930C021500002024-02-16 12:09PM EST2,150.00104.10100.80103.400.00-44322.72%
RUTW240930C022000002024-02-08 10:01AM EST2,200.0049.1080.9083.500.00--322.23%
RUTW240930C022500002023-12-29 2:56PM EST2,250.0071.4054.3055.900.00-2219.90%
RUTW240930C023000002024-02-23 12:43PM EST2,300.0045.1050.5052.700.00-36637421.51%
RUTW240930C023500002023-12-19 10:28AM EST2,350.0041.4216.3017.700.00-61015.71%
RUTW240930C024000002024-02-27 9:30AM EST2,400.0030.9030.4032.400.00-1321.11%
RUTW240930C024500002024-02-22 2:24PM EST2,450.0021.5723.4025.300.00-1121.02%
RUTW240930C025000002024-02-22 2:24PM EST2,500.0016.9118.0019.800.00-1621.01%
RUTW240930C026000002024-01-29 2:20PM EST2,600.008.009.5010.300.00--120.30%
RUTW240930C026500002024-02-26 1:09PM EST2,650.008.008.509.700.00-1221.25%
Ponepor30 de septiembre de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW240930P009000002024-02-15 12:23PM EST900.001.911.251.900.00-21247.23%
RUTW240930P012000002023-12-29 3:39PM EST1,200.007.495.406.200.00-1238.46%
RUTW240930P012500002023-11-29 3:05PM EST1,250.0011.778.409.300.00-5038.78%
RUTW240930P013000002024-02-26 3:15PM EST1,300.006.405.506.400.00-11233.64%
RUTW240930P013500002024-02-08 4:02PM EST1,350.008.546.407.400.00-12132.13%
RUTW240930P014000002023-11-29 3:03PM EST1,400.0020.1613.4014.500.00-5034.41%
RUTW240930P014300002023-12-01 2:48PM EST1,430.0020.3014.5016.200.00-1233.75%
RUTW240930P014500002023-12-12 3:12PM EST1,450.0018.3013.8015.300.00-1132.26%
RUTW240930P014800002024-02-27 2:22PM EST1,480.0010.109.9011.000.00-1228.43%
RUTW240930P014900002023-12-27 11:30AM EST1,490.0017.3414.4015.700.00-54430.43%
RUTW240930P015000002023-12-29 3:39PM EST1,500.0018.5014.1015.300.00-24429.73%
RUTW240930P015400002023-12-27 11:30AM EST1,540.0020.2717.2018.600.00--529.21%
RUTW240930P015500002023-12-27 11:25AM EST1,550.0020.9117.9019.500.00--529.08%
RUTW240930P015600002024-02-21 10:10AM EST1,560.0019.1013.2014.300.00-101126.32%
RUTW240930P015900002024-02-26 3:15PM EST1,590.0016.7314.7015.800.00-1125.55%
RUTW240930P016000002024-02-26 3:15PM EST1,600.0017.3315.3016.400.00-1125.32%
RUTW240930P016100002023-12-27 11:25AM EST1,610.0025.2922.6024.000.00--527.69%
RUTW240930P016200002023-12-27 11:30AM EST1,620.0026.0623.5025.000.00--527.51%
RUTW240930P017300002024-02-26 2:28PM EST1,730.0029.6825.6027.100.00-1122.46%
RUTW240930P017500002024-02-26 2:28PM EST1,750.0032.2827.6029.400.00-1122.06%
RUTW240930P018000002023-12-29 3:40PM EST1,800.0050.1044.8046.100.00-11323.38%
RUTW240930P018100002023-12-19 12:32PM EST1,810.0053.4764.1066.300.00-3927.09%
RUTW240930P018600002023-12-29 1:24PM EST1,860.0062.8056.9058.700.00-1122.45%
RUTW240930P018700002023-12-29 1:24PM EST1,870.0065.0059.4060.800.00-1122.24%
RUTW240930P018800002023-12-29 12:41PM EST1,880.0068.0061.9063.300.00-1022.10%
RUTW240930P019300002023-12-29 1:24PM EST1,930.0079.7075.7077.000.00-1021.35%
RUTW240930P019400002023-12-29 1:24PM EST1,940.0082.4078.8080.100.00-1021.21%
RUTW240930P019500002024-02-27 11:41AM EST1,950.0066.2066.5068.800.00-2318.56%
RUTW240930P019700002024-02-27 9:51AM EST1,970.0076.1072.4074.800.00-1118.23%
RUTW240930P019800002024-01-17 1:02PM EST1,980.00134.6087.3089.700.00-2320.03%
RUTW240930P020000002024-02-05 10:16AM EST2,000.00138.9282.2084.700.00--117.74%
RUTW240930P020100002024-02-05 10:16AM EST2,010.00143.9785.7088.300.00--117.58%
RUTW240930P020900002024-02-13 12:39PM EST2,090.00153.20118.30121.000.00--116.17%
RUTW240930P021000002024-02-22 11:24AM EST2,100.00148.95122.70125.600.00-225015.97%
RUTW240930P023000002024-01-24 11:30AM EST2,300.00287.31270.50274.100.00--516.71%