U.S. markets open in 7 hours 18 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2,098.36-4.14 (-0.20%)
Al cierre: 04:30PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor21 de marzo de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUT250321C017500002024-05-17 1:35PM EDT1,750.00433.610.000.000.00-75000.00%
RUT250321C019700002024-04-16 10:33AM EDT1,970.00189.00262.40267.200.00--726.58%
RUT250321C019900002024-04-16 9:38AM EDT1,990.00180.10254.50258.000.00--326.82%
RUT250321C020000002024-05-17 1:34PM EDT2,000.00244.040.000.000.00-45000.00%
RUT250321C020100002024-04-23 12:26PM EDT2,010.00190.230.000.000.00--00.00%
RUT250321C020200002024-04-18 9:54AM EDT2,020.00157.00229.10233.600.00--425.64%
RUT250321C020500002024-05-06 9:34AM EDT2,050.00194.290.000.000.00-100.00%
RUT250321C020600002024-05-06 9:34AM EDT2,060.00188.740.000.000.00--00.00%
RUT250321C020700002024-05-07 12:13PM EDT2,070.00195.960.000.000.00-100.00%
RUT250321C020800002024-05-07 12:13PM EDT2,080.00190.410.000.000.00-100.00%
RUT250321C020900002024-05-14 9:30AM EDT2,090.00187.950.000.000.00-100.00%
RUT250321C021000002024-05-14 9:30AM EDT2,100.00182.380.000.000.00-100.03%
RUT250321C021100002024-05-01 1:02PM EDT2,110.00120.000.000.000.00--00.10%
RUT250321C021300002024-03-22 9:35AM EDT2,130.00190.40107.60111.000.00-5516.40%
RUT250321C021400002024-05-13 3:50PM EDT2,140.00145.600.000.000.00-1100.39%
RUT250321C021500002024-04-04 2:55PM EDT2,150.00162.00132.40135.800.00-6620.75%
RUT250321C021600002024-05-10 3:59PM EDT2,160.00133.200.000.000.00--00.78%
RUT250321C021700002024-05-09 3:44PM EDT2,170.00137.700.000.000.00-300.78%
RUT250321C021800002024-05-15 12:24PM EDT2,180.00147.600.000.000.00--00.78%
RUT250321C021900002024-05-10 10:52AM EDT2,190.00121.200.000.000.00--00.78%
RUT250321C022000002024-05-09 1:16PM EDT2,200.00121.700.000.000.00-300.78%
RUT250321C022100002024-04-15 2:08PM EDT2,210.0094.61130.40134.100.00--2023.58%
RUT250321C022500002024-05-16 11:46AM EDT2,250.00114.540.000.000.00-90001.56%
RUT250321C023000002024-05-14 11:42AM EDT2,300.0089.610.000.000.00-5001.56%
RUT250321C023100002024-04-12 2:59PM EDT2,310.0070.7074.1078.100.00-2220.28%
RUT250321C023500002024-04-17 10:56AM EDT2,350.0049.0273.3076.000.00--121.48%
RUT250321C023700002024-04-12 11:39AM EDT2,370.0061.1057.8061.500.00-2220.02%
RUT250321C023800002024-04-19 2:30PM EDT2,380.0038.100.000.000.00-883.13%
RUT250321C023900002024-04-12 1:54PM EDT2,390.0054.0053.0056.700.00-4419.95%
RUT250321C024000002024-05-16 9:48AM EDT2,400.0063.620.000.000.00-1003.13%
RUT250321C024200002024-05-15 3:52PM EDT2,420.0060.350.000.000.00-203.13%
RUT250321C024300002024-05-15 3:52PM EDT2,430.0057.900.000.000.00-403.13%
RUT250321C024400002024-05-15 3:52PM EDT2,440.0055.600.000.000.00-203.13%
RUT250321C024500002024-05-03 2:48PM EDT2,450.0041.920.000.000.00-103.13%
RUT250321C024700002024-04-12 3:53PM EDT2,470.0037.8037.5040.800.00-21319.75%
RUT250321C025000002024-05-16 1:42PM EDT2,500.0041.350.000.000.00-6603.13%
RUT250321C025500002024-05-03 2:48PM EDT2,550.0027.660.000.000.00-103.13%
RUT250321C026500002024-04-03 3:06PM EDT2,650.0030.3017.6019.300.00-1119.69%
RUT250321C028000002024-05-16 10:10AM EDT2,800.0011.900.000.000.00-106.25%
RUT250321C029000002024-03-21 11:28AM EDT2,900.0014.105.006.200.00--1719.63%
RUT250321C030000002024-05-02 10:14AM EDT3,000.004.300.000.000.00-106.25%
RUT250321C031000002024-05-20 11:35AM EDT3,100.004.250.000.000.00-106.25%
Opciones de ventapor21 de marzo de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUT250321P010500002024-05-15 11:32AM EDT1,050.002.600.000.000.00-1012.50%
RUT250321P011000002024-04-16 10:34AM EDT1,100.008.402.854.700.00-52536.14%
RUT250321P011500002024-05-16 1:29PM EDT1,150.003.200.000.000.00--012.50%
RUT250321P012000002024-04-24 9:59AM EDT1,200.008.200.000.000.00-10012.50%
RUT250321P013000002024-05-21 11:21AM EDT1,300.006.660.000.000.00-20012.50%
RUT250321P015000002024-05-21 11:21AM EDT1,500.0012.270.000.000.00-2006.25%
RUT250321P015500002024-05-02 12:39PM EDT1,550.0023.480.000.000.00-1006.25%
RUT250321P016000002024-05-20 10:26AM EDT1,600.0017.800.000.000.00-106.25%
RUT250321P016500002024-04-09 10:40AM EDT1,650.0033.2723.2025.400.00--30023.29%
RUT250321P016800002024-05-17 1:07PM EDT1,680.0024.370.000.000.00-75003.13%
RUT250321P017000002024-04-22 9:43AM EDT1,700.0054.900.000.000.00-15003.13%
RUT250321P017500002024-04-11 9:34AM EDT1,750.0051.2435.4038.400.00-1222.04%
RUT250321P017600002024-04-30 2:26PM EDT1,760.0054.400.000.000.00-3103.13%
RUT250321P018000002024-05-02 12:44PM EDT1,800.0059.170.000.000.00-10003.13%
RUT250321P018500002024-04-05 2:03PM EDT1,850.0066.3861.4063.800.00-505022.04%
RUT250321P019000002024-05-01 1:29PM EDT1,900.0092.000.000.000.00-5001.56%
RUT250321P019500002024-05-17 1:34PM EDT1,950.0067.800.000.000.00-101.56%
RUT250321P019900002024-05-02 3:45PM EDT1,990.00111.400.000.000.00-501.56%
RUT250321P020000002024-05-17 9:55AM EDT2,000.0081.300.000.000.00-100.78%
RUT250321P020300002024-03-15 12:52PM EDT2,030.00127.50135.30138.500.00--122.74%
RUT250321P020500002024-04-09 12:32PM EDT2,050.00118.10104.90108.500.00--12517.41%
RUT250321P020700002024-04-26 3:26PM EDT2,070.00147.500.000.000.00-600.39%
RUT250321P020800002024-04-17 11:34AM EDT2,080.00180.90106.30109.100.00-1215.54%
RUT250321P020900002024-05-06 11:15AM EDT2,090.00134.450.000.000.00--00.10%
RUT250321P021000002024-05-06 11:25AM EDT2,100.00137.820.000.000.00-1200.00%
RUT250321P021100002024-05-13 3:50PM EDT2,110.00135.600.000.000.00-300.00%
RUT250321P021200002024-05-10 11:31AM EDT2,120.00141.080.000.000.00-200.00%
RUT250321P021300002024-05-07 1:47PM EDT2,130.00144.020.000.000.00--00.00%
RUT250321P021400002024-05-21 10:51AM EDT2,140.00127.650.000.000.00-200.00%
RUT250321P021500002024-05-14 11:25AM EDT2,150.00144.610.000.000.00-200.00%
RUT250321P021600002024-05-20 1:14PM EDT2,160.00133.980.000.000.00-2800.00%
RUT250321P021700002024-05-20 1:58PM EDT2,170.00140.360.000.000.00-2600.00%
RUT250321P021800002024-05-20 1:38PM EDT2,180.00144.840.000.000.00-3800.00%
RUT250321P021900002024-05-16 9:34AM EDT2,190.00151.900.000.000.00--00.00%
RUT250321P022000002024-05-21 12:13PM EDT2,200.00157.530.000.000.00-400.00%
RUT250321P022400002024-03-21 9:49AM EDT2,240.00193.50275.90281.900.00--425.82%
RUT250321P022500002024-05-16 11:46AM EDT2,250.00182.750.000.000.00-90000.00%
RUT250321P023000002024-05-03 2:48PM EDT2,300.00259.250.000.000.00-100.00%
RUT250321P023600002024-04-01 12:36PM EDT2,360.00256.10308.10315.400.00-1418.50%
RUT250321P024000002024-05-03 2:48PM EDT2,400.00329.090.000.000.00-100.00%
RUT250321P026000002024-04-01 9:36AM EDT2,600.00423.90542.80547.500.00-5524.35%