U.S. markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
1,903.06+12.75 (+0.67%)
Al cierre: 04:30PM EST
En dinero
Mostrar:ListaCubrir
Golpe:1800.00
Llamadaspor27 de enero de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW230127C018000002023-01-26 1:58PM EST2023-01-2792.0799.40103.50-2.07-2.20%16237.57%
RUTW230131C018000002023-01-25 12:30PM EST2023-01-3174.37100.60103.900.00-1624.21%
RUTW230201C018000002023-01-24 11:46AM EST2023-02-0194.84101.50104.700.00-1025.59%
RUTW230203C018000002023-01-24 11:46AM EST2023-02-0398.10104.00107.000.00-33427.91%
RUTW230206C018000002023-01-24 11:46AM EST2023-02-0699.24104.80107.900.00-2025.61%
RUTW230210C018000002023-01-26 12:05PM EST2023-02-1099.25108.10111.00-1.17-1.17%105825.89%
RUT230217C018000002023-01-26 9:58AM EST2023-02-17104.62113.10115.80+12.08+13.05%6428225.63%
RUTW230224C018000002023-01-25 2:15PM EST2023-02-24108.04117.30120.000.00-11125.21%
RUTW230228C018000002023-01-25 11:19AM EST2023-02-2897.21118.70121.500.00-1624.56%
RUTW230303C018000002023-01-20 11:40AM EST2023-03-0388.10121.30124.000.00-1224.93%
RUT230317C018000002023-01-26 3:59PM EST2023-03-17132.09130.40132.40+6.04+4.79%188,35524.98%
RUTW230331C018000002023-01-10 11:51AM EST2023-03-3190.73138.70141.100.00--125.39%
RUT230421C018000002023-01-20 2:11PM EST2023-04-21122.82149.20151.400.00-1125.31%
RUTW230428C018000002023-01-24 9:48AM EST2023-04-28146.72153.00156.300.00-1825.79%
RUT230616C018000002023-01-26 11:33AM EST2023-06-16166.78176.80179.10-5.27-3.06%23,06026.21%
RUTW230630C018000002022-09-23 11:50AM EST2023-06-30113.84150.10166.000.00-4422.10%
RUT230915C018000002023-01-23 9:35AM EST2023-09-15197.07212.90215.300.00-1447026.90%
RUT231215C018000002023-01-26 11:43AM EST2023-12-15235.82244.90248.50+22.77+10.69%3501,82827.75%
RUT240621C018000002023-01-06 12:44PM EST2024-06-21245.93282.00306.000.00-12477628.81%
RUT241220C018000002022-12-28 10:20AM EST2024-12-20257.00319.00343.000.00-358528.48%
RUT251219C018000002023-01-06 3:45PM EST2025-12-19354.00382.00406.000.00-20030028.24%
Ponepor27 de enero de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW230127P018000002023-01-26 1:41PM EST2023-01-270.100.000.15-0.17-62.96%2144232.32%
RUTW230130P018000002023-01-26 9:33AM EST2023-01-300.370.150.35-0.23-38.33%146122.99%
RUTW230131P018000002023-01-26 2:22PM EST2023-01-310.510.300.50-0.41-44.57%2436022.18%
RUTW230201P018000002023-01-25 2:01PM EST2023-02-013.131.101.300.00-215824.41%
RUTW230203P018000002023-01-26 12:35PM EST2023-02-034.012.953.20-1.16-22.44%1912526.44%
RUTW230210P018000002023-01-26 12:09PM EST2023-02-107.406.006.30-8.50-53.46%63824.03%
RUT230217P018000002023-01-26 3:29PM EST2023-02-1710.709.8010.10-1.77-14.19%321,56923.49%
RUTW230224P018000002023-01-26 1:31PM EST2023-02-2415.2912.9013.40-1.93-11.21%104022.90%
RUTW230228P018000002023-01-26 10:35AM EST2023-02-2816.2714.3015.10-3.88-19.26%510322.57%
RUTW230303P018000002023-01-25 1:14PM EST2023-03-0316.1516.1016.70-6.30-28.06%23422.57%
RUT230317P018000002023-01-26 4:06PM EST2023-03-1723.4423.3023.80-3.64-13.44%5069,11722.55%
RUTW230331P018000002023-01-26 3:50PM EST2023-03-3130.9129.9030.50-7.66-19.86%741922.59%
RUTW230428P018000002023-01-18 10:51AM EST2023-04-2847.2038.6040.300.00-520821.93%
RUTW230531P018000002022-12-15 10:27AM EST2023-05-31115.9760.7062.500.00-5524.50%
RUT230616P018000002023-01-26 4:06PM EST2023-06-1655.2754.9055.80-9.83-15.10%5003,27821.50%
RUTW230630P018000002022-11-03 8:35AM EST2023-06-30159.9082.90102.900.00-2730.88%
RUT230915P018000002023-01-23 9:35AM EST2023-09-1592.2575.5076.600.00-143520.58%
RUT231215P018000002023-01-26 11:43AM EST2023-12-1598.0792.3094.00-24.76-20.16%3502,89220.09%
RUT240621P018000002023-01-24 10:59AM EST2024-06-21129.00109.00125.000.00-32,15819.66%
RUT241220P018000002023-01-20 1:05PM EST2024-12-20168.18130.00146.000.00-1001,70119.03%
RUT251219P018000002023-01-10 3:43PM EST2025-12-19213.16164.00180.000.00--65018.21%