U.S. markets open in 5 hours 50 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
1,921.82+15.36 (+0.81%)
Al cierre: 04:30PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor20 de diciembre de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUT241220C015000002022-06-17 1:15PM EDT1,500.00157.50428.50452.500.00-0015.35%
RUT241220C016000002022-01-18 12:33PM EDT1,600.00659.90588.00612.000.00--140.69%
RUT241220C016500002022-06-28 1:02PM EDT1,650.00354.90421.50445.500.00-1426.59%
RUT241220C017000002022-07-12 3:58PM EDT1,700.00316.700.000.000.00-100.00%
RUT241220C017500002022-07-22 3:44PM EDT1,750.00324.720.000.000.00-100.00%
RUT241220C018000002022-07-20 2:02PM EDT1,800.00327.600.000.000.00-100.00%
RUT241220C018500002022-07-28 3:21PM EDT1,850.00327.060.000.000.00-100.00%
RUT241220C019000002022-06-24 2:48PM EDT1,900.00230.05244.50268.500.00-20057722.01%
RUT241220C019500002022-04-07 12:13PM EDT1,950.00378.50244.00268.000.00-1323.81%
RUT241220C020000002022-06-21 9:53AM EDT2,000.00168.00215.50239.500.00-41,00723.08%
RUT241220C021000002022-01-25 12:05PM EDT2,100.00276.70229.50253.000.00-25025227.28%
RUT241220C021500002022-01-18 1:14AM EDT2,150.00365.00285.50309.500.00-1033.45%
RUT241220C022000002022-08-02 1:13PM EDT2,200.00177.990.000.000.00-101.56%
RUT241220C023000002022-06-14 10:07AM EDT2,300.0096.5074.5084.500.00-1217.42%
RUT241220C023500002022-06-21 12:22PM EDT2,350.0072.85100.50116.500.00-101121.50%
RUT241220C024000002022-06-14 10:09AM EDT2,400.0075.0057.0067.000.00-17917.56%
RUT241220C024500002022-05-05 12:42PM EDT2,450.00100.5099.50109.500.00-11422.79%
RUT241220C025000002022-05-04 3:01PM EDT2,500.00103.0088.5098.500.00-2422.61%
RUT241220C025500002022-04-08 10:41AM EDT2,550.00150.0065.0075.000.00-1121.02%
RUT241220C026000002022-07-27 12:53PM EDT2,600.0055.500.000.000.00-103.13%
RUT241220C027000002022-06-24 2:48PM EDT2,700.0033.9536.5046.500.00-20030019.87%
RUT241220C027500002022-03-17 9:39AM EDT2,750.00100.0075.0085.000.00--225.20%
RUT241220C028000002022-03-17 9:38AM EDT2,800.0089.0066.5076.500.00-131824.96%
RUT241220C030000002022-08-01 10:05AM EDT3,000.0023.500.000.000.00-106.25%
RUT241220C031500002022-06-16 11:21AM EDT3,150.0010.479.9018.000.00-16020.16%
RUT241220C032000002022-08-04 10:52AM EDT3,200.0020.000.000.000.00-106.25%
Ponepor20 de diciembre de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUT241220P011000002022-02-10 4:36PM EDT1,100.0049.8353.0063.000.00-1835.67%
RUT241220P011500002021-12-22 1:30PM EDT1,150.0066.0064.5074.500.00--735.56%
RUT241220P012000002022-07-29 10:39AM EDT1,200.0056.000.000.000.00-106.25%
RUT241220P014000002022-08-04 12:08PM EDT1,400.0094.500.000.000.00-203.13%
RUT241220P014500002022-08-04 10:25AM EDT1,450.00104.000.000.000.00-203.13%
RUT241220P015000002022-06-17 1:25PM EDT1,500.00157.50137.00153.000.00-20077630.97%
RUT241220P015500002022-06-24 3:47PM EDT1,550.00153.00135.00151.000.00-1228.58%
RUT241220P016000002022-06-21 9:50AM EDT1,600.00175.00141.50157.500.00-138627.13%
RUT241220P016500002022-05-19 10:52AM EDT1,650.00195.00200.10222.500.00-325031.49%
RUT241220P017000002022-07-18 12:58PM EDT1,700.00194.880.000.000.00-10001.56%
RUT241220P017500002022-04-26 10:52AM EDT1,750.00195.29200.10224.100.00-5023227.03%
RUT241220P018000002022-07-19 11:49AM EDT1,800.00230.220.000.000.00-10000.78%
RUT241220P018500002022-02-15 1:16PM EDT1,850.00201.20196.00212.000.00--2021.37%
RUT241220P019000002022-08-03 11:42AM EDT1,900.00232.830.000.000.00-1,00000.20%
RUT241220P019500002022-01-25 10:30AM EDT1,950.00281.00276.00300.500.00--124.22%
RUT241220P020000002022-05-17 11:39AM EDT2,000.00314.00370.50394.500.00-1351,54429.67%
RUT241220P020500002022-01-21 11:25AM EDT2,050.00322.50294.00318.000.00-2220.50%
RUT241220P021000002022-01-25 12:05PM EDT2,100.00352.40351.00375.000.00--53022.56%
RUT241220P021500002022-01-25 10:30AM EDT2,150.00376.50376.50401.000.00-1221.88%
RUT241220P022000002022-05-19 9:54AM EDT2,200.00462.00489.00513.000.00-173028.47%
RUT241220P023000002021-12-22 11:03AM EDT2,300.00397.50462.00485.500.00--219.64%
RUT241220P023500002022-04-08 10:41AM EDT2,350.00441.00496.00520.000.00-2219.20%
RUT241220P024000002022-02-22 11:43AM EDT2,400.00483.50421.00445.000.00-120.00%
RUT241220P025000002022-04-07 2:57PM EDT2,500.00521.80600.50624.500.00--116.96%
RUT241220P026000002022-04-18 12:09AM EDT2,600.00580.71672.00696.000.00--1014.17%
RUT241220P026500002022-03-29 2:16PM EDT2,650.00539.42656.50680.500.00--00.00%