U.S. markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
1,807.17+3.36 (+0.19%)
Al cierre: 03:47PM EST
En dinero
Mostrar:ListaCubrir
Golpe:1800.00
Llamadaspor30 de noviembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW231130C018000002023-11-30 3:43PM EST2023-11-305.921.5010.60-4.68-44.15%20881716.95%
RUTW231201C018000002023-11-30 3:33PM EST2023-12-0112.9313.1014.10-3.28-20.23%7112618.99%
RUTW231204C018000002023-11-30 10:24AM EST2023-12-0419.5017.1017.90+0.70+3.72%446616.65%
RUTW231206C018000002023-11-29 11:20AM EST2023-12-0628.3421.6022.20+3.37+13.50%3518.46%
RUTW231208C018000002023-11-29 3:45PM EST2023-12-0825.3525.4026.100.00-14419.76%
RUTW231211C018000002023-11-27 11:54AM EST2023-12-1125.8827.1027.800.00-4418.43%
RUT231215C018000002023-11-30 12:16PM EST2023-12-1533.6133.1033.70+1.94+6.13%31521,64019.90%
RUTW231222C018000002023-11-30 1:27PM EST2023-12-2241.2440.0040.80+2.31+5.93%52820.54%
RUTW231229C018000002023-11-30 10:12AM EST2023-12-2948.9144.1045.10+6.00+13.98%5784920.08%
RUTW240105C018000002023-11-30 12:20PM EST2024-01-0548.0947.7048.70+0.72+1.52%2719.65%
RUT240119C018000002023-11-30 11:06AM EST2024-01-1957.4556.1057.00-2.88-4.77%472019.83%
RUTW240131C018000002023-11-29 10:11AM EST2024-01-3173.3763.3064.600.00-12520.39%
RUT240216C018000002023-11-22 2:40PM EST2024-02-1664.2073.1074.200.00-210121.08%
RUTW240229C018000002023-11-30 9:54AM EST2024-02-2983.0078.5080.40+3.27+4.10%11021.25%
RUT240315C018000002023-11-30 1:37PM EST2024-03-1586.1384.8085.80-2.25-2.55%21,37021.10%
RUTW240328C018000002023-11-30 1:37PM EST2024-03-2892.0190.3093.10-0.51-0.55%22421.69%
RUT240621C018000002023-11-28 1:05PM EST2024-06-21116.10124.80126.100.00-232,72922.73%
RUTW240628C018000002023-11-15 9:38AM EST2024-06-28135.10125.50129.300.00-1222.94%
RUT240920C018000002023-11-15 2:30PM EST2024-09-20157.00153.50157.90-6.59-4.03%147123.85%
RUT241220C018000002023-11-24 9:30AM EST2024-12-20179.16183.50187.900.00-16,43424.93%
RUT250620C018000002023-11-17 3:33PM EST2025-06-20231.33229.70235.300.00-22543525.89%
RUT251219C018000002023-10-17 2:40PM EST2025-12-19274.00249.50254.600.00-5042024.43%
Ponepor30 de noviembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW231130P018000002023-11-30 3:39PM EST2023-11-300.050.000.10-6.35-99.22%8964584.71%
RUTW231201P018000002023-11-30 3:32PM EST2023-12-016.306.506.80-3.69-36.94%16415218.73%
RUTW231204P018000002023-11-30 3:15PM EST2023-12-048.769.409.80+2.23+34.15%192515.53%
RUTW231206P018000002023-11-30 9:30AM EST2023-12-0613.4012.9013.30-0.80-5.63%222916.70%
RUTW231208P018000002023-11-30 2:08PM EST2023-12-0816.8017.6018.10-2.55-13.18%4011819.03%
RUTW231211P018000002023-11-30 9:59AM EST2023-12-1119.1018.2018.70-1.51-7.33%316116.94%
RUT231215P018000002023-11-30 3:35PM EST2023-12-1524.8724.2024.50-1.56-5.90%1,17311,94118.55%
RUTW231222P018000002023-11-29 3:47PM EST2023-12-2230.6028.5029.000.00-1112017.98%
RUTW231229P018000002023-11-29 3:56PM EST2023-12-2930.9231.2031.80-2.43-7.29%369717.10%
RUTW240105P018000002023-11-29 2:38PM EST2024-01-0533.1633.9034.600.00-37916.63%
RUT240119P018000002023-11-30 12:56PM EST2024-01-1938.8539.1039.70-2.06-5.04%341,18016.07%
RUTW240131P018000002023-11-30 1:15PM EST2024-01-3143.8344.0045.10+1.08+2.53%538916.27%
RUT240216P018000002023-11-30 1:43PM EST2024-02-1648.7449.2049.90+2.66+5.77%14815.96%
RUTW240229P018000002023-09-26 1:34PM EST2024-02-2991.41148.10152.300.00--243.24%
RUT240315P018000002023-11-30 2:11PM EST2024-03-1556.4757.2057.80+1.85+3.39%7002,69115.75%
RUTW240328P018000002023-11-17 1:53PM EST2024-03-2868.7060.6062.400.00-42215.99%
RUTW240430P018000002023-11-16 12:02PM EST2024-04-3085.3066.3070.100.00--015.82%
RUT240621P018000002023-11-30 12:36PM EST2024-06-2179.5778.4079.20-1.45-1.79%155,50215.36%
RUTW240628P018000002023-10-20 9:03AM EST2024-06-28146.0487.1088.500.00-4416.81%
RUT240920P018000002023-11-30 12:04PM EST2024-09-2093.2093.4094.90+1.98+2.17%143715.22%
RUT241220P018000002023-11-28 2:49PM EST2024-12-20111.45109.50111.000.00-1008,07315.49%
RUT250620P018000002023-10-20 1:17PM EST2025-06-20183.46134.10136.000.00-126615.58%
RUT251219P018000002023-10-20 2:28PM EST2025-12-19199.15149.40151.800.00-11,57315.10%