U.S. markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
1,802.48+34.10 (+1.93%)
Al cierre: 04:30PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor19 de diciembre de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUT251219C009500002023-03-20 11:51AM EDT950.00865.77901.00924.500.00-1239.65%
RUT251219C010000002023-03-20 11:51AM EDT1,000.00826.21860.00884.000.00--138.93%
RUT251219C015000002023-03-17 10:09AM EDT1,500.00469.35488.00511.500.00-1431.61%
RUT251219C016000002022-12-16 1:16PM EDT1,600.00451.00507.50531.500.00-3338.39%
RUT251219C017000002023-01-26 12:43PM EDT1,700.00446.07458.50482.000.00--37537.79%
RUT251219C018000002023-03-16 11:02AM EDT1,800.00292.50307.00331.000.00-6034028.04%
RUT251219C019000002023-01-05 12:41PM EDT1,900.00284.63361.60457.600.00--20042.26%
RUT251219C019500002023-01-25 12:10PM EDT1,950.00298.10317.50341.000.00-25545033.67%
RUT251219C020000002023-03-27 2:47PM EDT2,000.00204.50209.00233.000.00-12,45125.94%
RUT251219C021000002023-01-11 4:25PM EDT2,100.00233.50253.50277.500.00--38032.28%
RUT251219C021500002023-02-02 11:52AM EDT2,150.00273.81244.50268.000.00-163832.67%
RUT251219C022000002023-02-09 3:21PM EDT2,200.00224.54136.00152.000.00-8031523.84%
RUT251219C022500002023-03-27 1:04PM EDT2,250.00108.00119.50135.000.00-1823.35%
RUT251219C023000002023-02-17 4:24PM EDT2,300.00200.0086.0096.000.00-1,1001,10020.66%
RUT251219C023500002023-02-02 2:51PM EDT2,350.00192.80167.00183.000.00--10329.59%
RUT251219C025000002023-03-09 10:55AM EDT2,500.0098.0062.0071.500.00-1221.44%
RUT251219C025500002023-01-31 1:35PM EDT2,550.0093.5079.60118.900.00-3527.13%
RUT251219C027000002023-02-02 12:09PM EDT2,700.0083.0073.0083.000.00--125.58%
Ponepor19 de diciembre de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUT251219P009500002023-01-19 4:53PM EDT950.0031.0019.0029.000.00-3529.94%
RUT251219P011000002023-03-16 3:52PM EDT1,100.0044.0036.0046.000.00-51227.88%
RUT251219P011500002023-01-12 3:20PM EDT1,150.0051.4538.0048.000.00-7726.33%
RUT251219P012000002023-03-08 11:03AM EDT1,200.0039.5048.0058.000.00--20126.15%
RUT251219P014000002023-03-31 3:30PM EDT1,400.0082.0080.5090.00-10.11-10.98%2112222.97%
RUT251219P016000002023-02-07 2:20PM EDT1,600.00105.00111.50127.500.00-17719.20%
RUT251219P017000002023-03-16 11:02AM EDT1,700.00182.00153.00169.000.00-601,72518.87%
RUT251219P017500002023-02-03 3:02PM EDT1,750.00140.24132.00147.500.00-30030014.81%
RUT251219P018000002023-01-10 4:43PM EDT1,800.00213.16161.10173.000.00--65014.75%
RUT251219P019000002023-01-05 12:41PM EDT1,900.00277.11150.50214.500.00--24013.27%
RUT251219P019500002023-01-25 12:10PM EDT1,950.00243.11206.00230.000.00-25545011.75%
RUT251219P020000002023-02-27 3:25PM EDT2,000.00231.90277.00301.000.00-1,7002,69214.93%
RUT251219P020500002023-02-03 2:12PM EDT2,050.00235.30224.00247.500.00-20203.53%
RUT251219P021000002023-02-02 12:23PM EDT2,100.00245.50244.00267.000.00--50.00%
RUT251219P021500002023-01-09 4:59PM EDT2,150.00379.30274.00298.000.00--6320.00%
RUT251219P023000002023-02-17 4:24PM EDT2,300.00350.00489.00513.000.00-1,1001,10011.14%
RUT251219P024500002023-01-26 10:56AM EDT2,450.00480.41441.50465.000.00--10.00%
RUT251219P025500002023-03-10 3:00PM EDT2,550.00620.65593.00617.000.00--100.00%
RUT251219P026000002023-01-30 10:42AM EDT2,600.00569.000.000.000.00-100.00%
RUT251219P027000002023-03-20 11:51AM EDT2,700.00765.19707.00731.000.00--10.00%
RUT251219P027500002023-03-20 11:51AM EDT2,750.00804.80746.50770.000.00-120.00%