U.S. markets open in 4 hours 5 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2,081.71-16.65 (-0.79%)
Al cierre: 04:30PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor31 de diciembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW241231C018000002024-02-29 11:29AM EDT1,800.00368.65406.00417.300.00-2241.85%
RUTW241231C018600002024-05-16 9:45AM EDT1,860.00322.340.000.000.00--00.00%
RUTW241231C019000002024-05-15 1:09PM EDT1,900.00296.980.000.000.00-100.00%
RUTW241231C019500002024-05-16 9:41AM EDT1,950.00254.140.000.000.00-100.00%
RUTW241231C019900002024-04-02 12:27PM EDT1,990.00218.53172.00176.400.00--3919.74%
RUTW241231C020000002024-05-16 9:41AM EDT2,000.00218.720.000.000.00-100.00%
RUTW241231C020100002024-04-11 11:27AM EDT2,010.00182.80181.60186.300.00--423.17%
RUTW241231C020500002024-02-16 1:16PM EDT2,050.00189.95169.10176.400.00-1124.87%
RUTW241231C020800002024-05-07 3:55PM EDT2,080.00154.340.000.000.00--00.00%
RUTW241231C020900002024-04-02 10:36AM EDT2,090.00165.25108.40109.900.00-161817.53%
RUTW241231C021000002024-05-16 9:45AM EDT2,100.00155.710.000.000.00-100.20%
RUTW241231C021100002024-05-15 3:54PM EDT2,110.00154.000.000.000.00-100.39%
RUTW241231C021200002024-02-08 11:33AM EDT2,120.00107.00166.30173.100.00--229.31%
RUTW241231C021400002024-04-01 12:01PM EDT2,140.00156.3696.80100.600.00--1819.40%
RUTW241231C021500002024-05-16 9:39AM EDT2,150.00128.990.000.000.00-100.78%
RUTW241231C021700002024-02-09 3:05PM EDT2,170.00106.00141.30147.800.00--228.52%
RUTW241231C021900002024-02-12 10:41AM EDT2,190.00107.90120.20123.500.00--225.91%
RUTW241231C022000002024-05-16 9:39AM EDT2,200.00105.230.000.000.00-101.56%
RUTW241231C022100002024-05-14 12:25PM EDT2,210.0094.800.000.000.00-101.56%
RUTW241231C022300002024-05-14 12:37PM EDT2,230.0086.820.000.000.00-501.56%
RUTW241231C022400002024-05-16 9:37AM EDT2,240.0088.930.000.000.00--01.56%
RUTW241231C022500002024-01-17 11:38AM EDT2,250.0048.8094.10100.100.00--125.40%
RUTW241231C022600002024-05-14 12:37PM EDT2,260.0076.160.000.000.00--01.56%
RUTW241231C023000002024-05-01 1:15PM EDT2,300.0037.800.000.000.00-1003.13%
RUTW241231C023200002024-05-16 9:37AM EDT2,320.0061.640.000.000.00-203.13%
RUTW241231C023500002024-01-16 12:22PM EDT2,350.0035.4071.6076.600.00-1126.09%
RUTW241231C023800002024-05-08 11:09AM EDT2,380.0039.560.000.000.00--03.13%
RUTW241231C024000002024-05-14 12:23PM EDT2,400.0039.360.000.000.00-103.13%
RUTW241231C025000002024-05-20 3:07PM EDT2,500.0024.150.000.000.00-403.13%
RUTW241231C025500002024-05-20 3:12PM EDT2,550.0018.830.000.000.00-406.25%
RUTW241231C026000002024-05-20 3:18PM EDT2,600.0014.570.000.000.00-506.25%
RUTW241231C026500002024-05-20 3:18PM EDT2,650.0011.320.000.000.00-806.25%
RUTW241231C027000002024-05-21 1:48PM EDT2,700.008.110.000.000.00-506.25%
RUTW241231C027500002024-05-22 9:45AM EDT2,750.005.950.000.000.00-706.25%
RUTW241231C028000002024-05-07 10:20AM EDT2,800.006.360.000.000.00-106.25%
RUTW241231C028500002024-05-13 10:45AM EDT2,850.004.810.000.000.00-306.25%
RUTW241231C029500002024-04-04 11:34AM EDT2,950.006.152.803.600.00-1122.24%
RUTW241231C030000002024-04-19 2:19PM EDT3,000.002.450.000.000.00-10116.25%
RUTW241231C031000002024-05-13 10:45AM EDT3,100.001.970.000.000.00-906.25%
Opciones de ventapor31 de diciembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW241231P010000002024-04-09 12:07PM EDT1,000.003.501.302.400.00-5742.83%
RUTW241231P010500002024-04-16 12:27PM EDT1,050.004.961.252.650.00-1240.79%
RUTW241231P011000002024-03-18 11:39AM EDT1,100.005.435.207.000.00-1144.71%
RUTW241231P011500002024-04-15 11:37AM EDT1,150.006.501.953.200.00-71636.87%
RUTW241231P012000002024-03-20 3:13PM EDT1,200.006.807.508.800.00-11341.04%
RUTW241231P012500002024-05-06 10:31AM EDT1,250.004.600.000.000.00-1012.50%
RUTW241231P013000002024-04-26 11:14AM EDT1,300.007.770.000.000.00-1012.50%
RUTW241231P013500002024-05-15 9:58AM EDT1,350.005.080.000.000.00-26012.50%
RUTW241231P014000002024-01-17 1:39PM EDT1,400.0022.1714.4017.800.00--136.35%
RUTW241231P014500002024-05-15 9:58AM EDT1,450.007.130.000.000.00-5206.25%
RUTW241231P015000002024-05-07 3:05PM EDT1,500.0010.480.000.000.00-106.25%
RUTW241231P015500002024-04-26 1:22PM EDT1,550.0018.010.000.000.00-106.25%
RUTW241231P016000002024-05-16 1:24PM EDT1,600.0011.990.000.000.00-106.25%
RUTW241231P016300002024-02-15 12:32PM EDT1,630.0033.5025.2028.900.00-101028.74%
RUTW241231P016400002024-05-06 3:37PM EDT1,640.0018.800.000.000.00-106.25%
RUTW241231P016500002024-05-22 11:50AM EDT1,650.0014.500.000.000.00-106.25%
RUTW241231P016600002024-03-27 3:58PM EDT1,660.0022.2626.6028.500.00-1127.06%
RUTW241231P017000002024-05-14 12:25PM EDT1,700.0020.370.000.000.00-106.25%
RUTW241231P017500002024-05-06 2:49PM EDT1,750.0029.820.000.000.00-1803.13%
RUTW241231P017600002024-04-26 11:14AM EDT1,760.0043.320.000.000.00-103.13%
RUTW241231P017800002024-01-29 1:10PM EDT1,780.0061.5048.3052.000.00-1126.59%
RUTW241231P017900002024-04-23 3:07PM EDT1,790.0048.490.000.000.00--03.13%
RUTW241231P018000002024-04-26 1:15PM EDT1,800.0049.000.000.000.00-103.13%
RUTW241231P018100002024-05-14 9:55AM EDT1,810.0032.820.000.000.00-203.13%
RUTW241231P018500002024-05-01 2:52PM EDT1,850.0055.800.000.000.00-103.13%
RUTW241231P018700002024-05-14 12:34PM EDT1,870.0043.070.000.000.00-303.13%
RUTW241231P018800002024-05-14 12:37PM EDT1,880.0044.890.000.000.00-203.13%
RUTW241231P019000002024-05-21 11:22AM EDT1,900.0041.000.000.000.00-38201.56%
RUTW241231P019500002024-05-20 1:33PM EDT1,950.0051.240.000.000.00-201.56%
RUTW241231P019600002024-01-08 1:54PM EDT1,960.00123.20119.00125.000.00-1028.53%
RUTW241231P019700002024-04-23 9:57AM EDT1,970.00102.500.000.000.00-601.56%
RUTW241231P019800002024-05-21 3:23PM EDT1,980.0058.800.000.000.00-101.56%
RUTW241231P019900002024-03-27 2:10PM EDT1,990.0077.10101.30104.400.00-1122.99%
RUTW241231P020000002024-05-22 3:07PM EDT2,000.0068.300.000.000.00-100.78%
RUTW241231P020200002024-05-03 2:27PM EDT2,020.00100.260.000.000.00-100.78%
RUTW241231P020300002024-04-15 3:19PM EDT2,030.00143.4573.1075.700.00--3815.53%
RUTW241231P020400002024-04-15 3:19PM EDT2,040.00147.8676.3078.900.00--3815.32%
RUTW241231P020500002024-05-20 2:40PM EDT2,050.0078.200.000.000.00-400.39%
RUTW241231P020600002024-02-15 1:28PM EDT2,060.00134.00121.10127.000.00-5521.34%
RUTW241231P020700002024-05-06 2:52PM EDT2,070.00110.510.000.000.00-1000.20%
RUTW241231P020800002024-05-07 3:55PM EDT2,080.00112.260.000.000.00-200.03%
RUTW241231P020900002024-05-21 10:57AM EDT2,090.0093.430.000.000.00-100.00%
RUTW241231P021000002024-05-21 10:57AM EDT2,100.0097.350.000.000.00-100.00%
RUTW241231P021100002024-05-06 2:52PM EDT2,110.00127.860.000.000.00-100.00%
RUTW241231P021300002024-04-23 11:31AM EDT2,130.00171.300.000.000.00-2000.00%
RUTW241231P021500002024-05-01 1:15PM EDT2,150.00198.300.000.000.00-1000.00%
RUTW241231P022000002024-04-29 1:34PM EDT2,200.00199.640.000.000.00-200.00%
RUTW241231P022500002024-01-17 10:59AM EDT2,250.00314.67228.20235.100.00--119.97%
RUTW241231P023500002024-03-14 2:52PM EDT2,350.00296.63315.00320.600.00-5721.75%
RUTW241231P025000002024-05-13 11:19AM EDT2,500.00379.810.000.000.00-100.00%
RUTW241231P026000002024-01-30 1:10PM EDT2,600.00529.30478.40485.300.00--00.00%
RUTW241231P030000002024-05-13 11:19AM EDT3,000.00841.810.000.000.00-100.00%