U.S. markets open in 6 hours 2 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2,048.41-33.30 (-1.60%)
Al cierre: 04:30PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor20 de junio de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUT250620C010000002024-01-22 11:23AM EDT1,000.001,020.691,014.001,038.000.00--40.00%
RUT250620C012000002023-12-26 11:46AM EDT1,200.00908.42820.90844.900.00--30.00%
RUT250620C012500002023-12-26 11:46AM EDT1,250.00864.57776.00800.000.00--321.11%
RUT250620C013500002023-10-05 1:14PM EDT1,350.00494.59509.00533.000.00--60.00%
RUT250620C014000002023-11-03 11:23AM EDT1,400.00478.58559.30571.600.00-770.00%
RUT250620C014500002023-11-03 11:23AM EDT1,450.00440.65519.00531.200.00-770.00%
RUT250620C015000002023-10-03 3:44PM EDT1,500.00396.73354.50378.000.00--00.00%
RUT250620C016000002024-02-21 12:30PM EDT1,600.00512.23551.70590.100.00-232442.47%
RUT250620C017500002023-10-25 10:20AM EDT1,750.00182.000.000.000.00-4004160.00%
RUT250620C018000002023-12-20 3:53PM EDT1,800.00380.60315.60321.300.00-143621.25%
RUT250620C018500002023-11-09 5:00PM EDT1,850.00137.90247.80263.500.00--317.73%
RUT250620C019000002024-04-01 9:34AM EDT1,900.00377.06254.20262.900.00-6821.94%
RUT250620C019500002024-05-22 2:37PM EDT1,950.00290.370.000.000.00-100.00%
RUT250620C020000002024-05-06 1:07PM EDT2,000.00257.100.000.000.00-40000.00%
RUT250620C020500002024-03-21 9:55AM EDT2,050.00262.61168.50174.000.00-155420.63%
RUT250620C021000002024-05-07 9:49AM EDT2,100.00202.500.000.000.00-100.39%
RUT250620C021500002024-05-17 2:13PM EDT2,150.00185.100.000.000.00-600.78%
RUT250620C022000002024-05-17 2:22PM EDT2,200.00159.400.000.000.00-1801.56%
RUT250620C022500002024-05-20 10:45AM EDT2,250.00142.200.000.000.00-1001.56%
RUT250620C023000002024-04-19 11:13AM EDT2,300.0077.38117.80121.900.00-1073225.17%
RUT250620C023500002024-04-26 9:39AM EDT2,350.0071.900.000.000.00-1203.13%
RUT250620C024000002024-03-21 9:55AM EDT2,400.00101.9752.8057.200.00-1519819.76%
RUT250620C024500002024-05-13 9:49AM EDT2,450.0068.100.000.000.00-203.13%
RUT250620C025000002024-05-16 9:45AM EDT2,500.0062.710.000.000.00-1003.13%
RUT250620C025500002024-05-13 9:58AM EDT2,550.0049.400.000.000.00-2003.13%
RUT250620C026000002024-04-19 11:13AM EDT2,600.0026.5340.9044.400.00-1011522.76%
RUT250620C026500002024-05-22 2:37PM EDT2,650.0029.690.000.000.00-103.13%
RUT250620C027000002024-05-14 12:14PM EDT2,700.0028.900.000.000.00-1,00006.25%
RUT250620C027500002024-04-16 10:52AM EDT2,750.0016.9723.9026.600.00-127022.35%
RUT250620C028000002024-05-20 11:18AM EDT2,800.0021.920.000.000.00-106.25%
RUT250620C029500002024-05-15 10:25AM EDT2,950.0013.200.000.000.00--06.25%
RUT250620C030000002024-05-16 2:45PM EDT3,000.0011.200.000.000.00--06.25%
Opciones de ventapor20 de junio de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUT250620P009500002024-05-08 11:42AM EDT950.003.900.000.000.00-3012.50%
RUT250620P010000002024-01-22 11:23AM EDT1,000.009.457.0012.200.00-15020441.61%
RUT250620P010500002024-05-03 11:09AM EDT1,050.006.190.000.000.00-2012.50%
RUT250620P011000002024-02-21 11:03AM EDT1,100.0011.735.8010.600.00-2835.72%
RUT250620P011500002023-12-26 11:46AM EDT1,150.0017.0510.7016.300.00-316436.71%
RUT250620P012000002023-12-26 11:46AM EDT1,200.0019.2013.5017.800.00-340535.12%
RUT250620P012500002023-08-22 9:36AM EDT1,250.0033.3033.0035.700.00--239.44%
RUT250620P013000002024-02-27 3:42PM EDT1,300.0016.708.0018.000.00-146430.80%
RUT250620P013500002024-05-13 9:49AM EDT1,350.0011.700.000.000.00-206.25%
RUT250620P014000002024-05-06 3:37PM EDT1,400.0016.000.000.000.00-506.25%
RUT250620P014500002024-05-23 1:05PM EDT1,450.0017.400.000.000.00-40006.25%
RUT250620P015000002024-05-16 11:12AM EDT1,500.0018.210.000.000.00-106.25%
RUT250620P015500002024-05-16 2:26PM EDT1,550.0021.900.000.000.00-2906.25%
RUT250620P016000002024-05-21 10:10AM EDT1,600.0024.350.000.000.00-203.13%
RUT250620P016500002024-05-10 11:05AM EDT1,650.0033.830.000.000.00-203.13%
RUT250620P017000002024-05-21 10:10AM EDT1,700.0034.300.000.000.00-203.13%
RUT250620P017500002024-05-06 11:59AM EDT1,750.0049.860.000.000.00-90003.13%
RUT250620P018000002024-03-14 9:56AM EDT1,800.0070.4076.4079.700.00-178122.29%
RUT250620P018500002024-05-16 9:53AM EDT1,850.0058.330.000.000.00-101.56%
RUT250620P019000002024-05-16 9:53AM EDT1,900.0068.880.000.000.00-101.56%
RUT250620P019500002024-05-01 9:51AM EDT1,950.00120.800.000.000.00-1000.78%
RUT250620P020000002024-05-23 9:33AM EDT2,000.0095.880.000.000.00-100.39%
RUT250620P020500002024-05-15 10:15AM EDT2,050.00112.620.000.000.00-1000.00%
RUT250620P021000002024-02-16 11:09AM EDT2,100.00174.87158.10169.500.00-28928916.60%
RUT250620P021500002024-05-17 12:17PM EDT2,150.00148.200.000.000.00-600.00%
RUT250620P022000002024-05-21 12:13PM EDT2,200.00169.300.000.000.00-1000.00%
RUT250620P022500002024-05-07 10:48AM EDT2,250.00215.020.000.000.00-1400.00%
RUT250620P023000002024-05-16 10:32AM EDT2,300.00219.900.000.000.00-400.00%
RUT250620P023500002024-02-29 5:12PM EDT2,350.00292.03234.00258.000.00-2110.00%
RUT250620P024000002024-02-27 4:08PM EDT2,400.00322.20264.00288.000.00-110.00%
RUT250620P024500002023-10-19 12:40PM EDT2,450.00585.50527.60531.700.00-1031.11%
RUT250620P025000002023-12-14 10:51AM EDT2,500.00422.85466.90476.800.00-1116.93%
RUT250620P026500002023-09-26 3:50PM EDT2,650.00711.00808.50831.800.00-1049.27%
RUT250620P027500002024-02-16 10:36AM EDT2,750.00601.55587.00611.000.00-370.00%
RUT250620P028000002024-01-22 11:23AM EDT2,800.00687.62677.00699.000.00--40.00%