U.S. markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
1,679.59-42.72 (-2.48%)
Al cierre: 04:30PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:1850.00
Llamadaspor26 de septiembre de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW220926C018500002022-09-23 3:59PM EDT2022-09-260.100.000.15-0.15-60.00%25052.78%
RUTW220928C018500002022-09-23 1:24PM EDT2022-09-280.300.200.40-1.37-82.04%21942.29%
RUTW220930C018500002022-09-23 2:56PM EDT2022-09-300.600.600.80-1.12-65.12%1010638.29%
RUTW221003C018500002022-09-22 3:57PM EDT2022-10-032.520.751.100.00-4632.97%
RUTW221005C018500002022-09-21 10:05AM EDT2022-10-0521.601.551.75+21.60--1232.45%
RUTW221007C018500002022-09-23 1:01PM EDT2022-10-072.442.352.65-4.35-64.06%406432.47%
RUTW221014C018500002022-09-23 3:48PM EDT2022-10-145.265.105.50-5.95-53.08%22231.09%
RUT221021C018500002022-09-23 3:59PM EDT2022-10-217.697.407.80-5.75-42.78%2452429.43%
RUTW221028C018500002022-09-23 12:19PM EDT2022-10-2810.0410.8011.40-36.29-78.33%21029.44%
RUTW221031C018500002022-09-23 1:53PM EDT2022-10-3110.9111.3012.10-8.74-44.48%255228.77%
RUTW221104C018500002022-09-23 3:48PM EDT2022-11-0414.4110.2019.50+14.41-3532.36%
RUT221118C018500002022-09-23 3:59PM EDT2022-11-1820.5320.1020.70-9.42-31.45%1025528.59%
RUTW221130C018500002022-09-23 10:11AM EDT2022-11-3024.0625.1026.10-11.64-32.61%1428.43%
RUT221216C018500002022-09-23 2:29PM EDT2022-12-1630.5732.0032.70-24.60-44.59%33,38428.17%
RUTW221230C018500002022-09-16 2:57PM EDT2022-12-3080.7037.3038.200.00-424327.99%
RUTW230131C018500002022-09-23 3:03PM EDT2023-01-3146.5244.5054.50+46.52-1028.99%
RUT230317C018500002022-09-23 9:45AM EDT2023-03-1770.9067.8069.30-57.79-44.91%51,06528.47%
RUTW230331C018500002022-06-23 10:40AM EDT2023-03-31101.63136.50151.400.00--145.05%
RUT230616C018500002022-09-14 10:34AM EDT2023-06-16172.0892.60102.000.00-10067429.11%
RUTW230630C018500002022-09-16 2:45PM EDT2023-06-30156.9796.50105.200.00-2228.94%
RUT230915C018500002022-09-21 1:08PM EDT2023-09-15188.20113.50127.800.00-47049029.12%
RUT231215C018500002022-09-23 3:07PM EDT2023-12-15139.54137.50153.50-178.15-56.08%26535429.49%
RUT241220C018500002022-09-22 12:38PM EDT2024-12-20252.59213.00237.000.00-25035630.14%
Ponepor26 de septiembre de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW220926P018500002022-09-23 10:27AM EDT2022-09-26175.13163.10178.50+50.05+40.01%53959.62%
RUTW220928P018500002022-09-20 3:01PM EDT2022-09-2874.63163.00177.700.00-1175.02%
RUTW220930P018500002022-09-23 1:23PM EDT2022-09-30178.60163.80179.00+51.17+40.16%5927664.23%
RUTW221003P018500002022-09-23 1:11PM EDT2022-10-03178.94164.30179.50+48.61+37.30%4453.34%
RUTW221005P018500002022-09-20 10:11AM EDT2022-10-0583.26164.90180.00+83.26--149.04%
RUTW221007P018500002022-09-23 3:47PM EDT2022-10-07172.35165.00180.30+41.77+31.99%4113345.54%
RUTW221014P018500002022-09-23 3:30PM EDT2022-10-14179.89168.10182.50+48.06+36.46%16739.14%
RUT221021P018500002022-09-23 3:42PM EDT2022-10-21176.54169.00183.90+39.14+28.49%1001,79734.94%
RUTW221028P018500002022-09-23 12:19PM EDT2022-10-28191.76172.10187.00+98.10+104.74%1733.48%
RUTW221031P018500002022-09-23 3:10PM EDT2022-10-31187.86172.40187.00+48.62+34.92%289832.09%
RUT221118P018500002022-09-23 2:30PM EDT2022-11-18198.90185.80188.20+42.64+27.29%511727.01%
RUTW221130P018500002022-09-23 12:15PM EDT2022-11-30201.94182.00197.90+87.56+76.55%36629.08%
RUT221216P018500002022-09-23 11:45AM EDT2022-12-16201.78195.00197.10+54.78+37.27%23,14625.80%
RUTW221230P018500002022-09-02 12:05PM EDT2022-12-30107.33198.20200.500.00-112225.13%
RUTW230131P018500002022-09-23 2:16PM EDT2023-01-31218.39197.50213.50+97.49+80.64%1225.74%
RUT230317P018500002022-09-21 2:39PM EDT2023-03-17153.10215.90218.200.00-142,06023.34%
RUTW230331P018500002022-09-23 2:21PM EDT2023-03-31232.82208.70232.00+232.82-1025.67%
RUT230616P018500002022-08-09 1:53PM EDT2023-06-16145.00154.50157.500.00-55970.00%
RUT230915P018500002022-09-21 1:08PM EDT2023-09-15188.25227.50251.500.00-47050021.84%
RUT231215P018500002022-09-14 3:26PM EDT2023-12-15195.28236.50260.500.00-243020.77%
RUT240621P018500002022-08-15 12:30PM EDT2024-06-21164.73205.00228.500.00--47513.54%
RUT241220P018500002022-09-22 12:38PM EDT2024-12-20262.09263.00287.000.00-25026018.10%