U.S. markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
1,664.72-10.21 (-0.61%)
Al cierre: 04:30PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:1900.00
Llamadaspor3 de octubre de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW221003C019000002022-09-22 10:23AM EDT2022-10-031.140.000.150.00--552.93%
RUTW221005C019000002022-09-29 9:51AM EDT2022-10-050.210.000.200.00-1245.51%
RUTW221007C019000002022-09-30 10:26AM EDT2022-10-070.250.000.30-0.10-28.57%107440.36%
RUTW221010C019000002022-09-29 11:53AM EDT2022-10-100.420.000.400.00-81335.03%
RUTW221014C019000002022-09-28 4:05PM EDT2022-10-142.940.601.100.00-619134.28%
RUT221021C019000002022-09-30 3:49PM EDT2022-10-211.921.602.30-0.15-7.25%6352631.84%
RUTW221028C019000002022-09-30 3:42PM EDT2022-10-284.053.404.20-0.17-4.03%22031.19%
RUTW221031C019000002022-09-30 3:42PM EDT2022-10-314.503.904.80-5.81-56.35%133930.55%
RUTW221104C019000002022-09-30 10:40AM EDT2022-11-048.015.606.40-5.19-39.32%121130.79%
RUT221118C019000002022-09-30 1:07PM EDT2022-11-1813.009.8010.50+2.32+21.72%211129.68%
RUTW221130C019000002022-09-30 11:04AM EDT2022-11-3018.1813.2014.20+3.34+22.51%1529.11%
RUT221216C019000002022-09-30 3:05PM EDT2022-12-1620.2018.4019.60-6.60-24.63%182,50628.80%
RUTW221230C019000002022-09-30 3:33PM EDT2022-12-3023.3319.2024.10-0.07-0.30%2628.51%
RUTW230131C019000002022-09-30 3:33PM EDT2023-01-3134.1329.5039.10-11.62-25.40%3529.73%
RUT230317C019000002022-09-26 3:54PM EDT2023-03-1750.9045.5051.700.00-3232328.84%
RUTW230331C019000002022-09-23 2:21PM EDT2023-03-3152.8750.5060.300.00-1129.84%
RUT230616C019000002022-09-07 3:17PM EDT2023-06-16147.1474.0083.600.00-1502,75829.65%
RUTW230630C019000002022-09-09 1:20PM EDT2023-06-30178.7778.3087.500.00-3014629.61%
RUT230915C019000002022-09-20 1:29PM EDT2023-09-15154.7097.00107.000.00-2617629.34%
RUT231215C019000002022-09-20 2:43PM EDT2023-12-15176.33114.00130.000.00-5042729.41%
RUT240621C019000002022-09-26 1:49PM EDT2024-06-21166.60157.50173.500.00-1824929.69%
RUT241220C019000002022-08-30 1:11PM EDT2024-12-20308.24179.20243.200.00-8061933.21%
Ponepor3 de octubre de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW221005P019000002022-09-20 3:29PM EDT2022-10-05118.96221.70242.500.00--183.97%
RUTW221007P019000002022-09-27 1:05PM EDT2022-10-07247.99219.20242.000.00-23869.69%
RUTW221014P019000002022-09-30 1:33PM EDT2022-10-14203.11219.40242.50+9.84+5.09%25550.19%
RUT221021P019000002022-09-30 3:36PM EDT2022-10-21230.54221.40242.50-5.19-2.20%597040.99%
RUTW221028P019000002022-09-21 10:40AM EDT2022-10-28122.71220.60244.000.00-1437.31%
RUTW221031P019000002022-09-26 12:38PM EDT2022-10-31245.29220.60244.500.00-104736.00%
RUT221118P019000002022-09-30 3:36PM EDT2022-11-18236.07229.00248.50+22.89+10.74%63231.79%
RUTW221130P019000002022-09-21 10:21AM EDT2022-11-30139.94228.60250.500.00-415529.77%
RUT221216P019000002022-09-29 10:16AM EDT2022-12-16254.90241.00254.500.00-125,83628.62%
RUTW221230P019000002022-09-12 12:11PM EDT2022-12-30107.40233.60257.000.00-153527.48%
RUTW230131P019000002022-09-23 2:16PM EDT2023-01-31254.90238.80262.000.00-1125.51%
RUT230317P019000002022-09-26 2:38PM EDT2023-03-17268.04257.10271.500.00-3066224.65%
RUTW230331P019000002022-09-23 2:21PM EDT2023-03-31266.55251.90274.500.00-11424.50%
RUT230616P019000002022-09-07 3:17PM EDT2023-06-16184.36263.90284.500.00-1002,64022.73%
RUTW230630P019000002022-08-19 12:47PM EDT2023-06-30144.56193.00209.000.00-20200.00%
RUT230915P019000002022-09-20 12:14PM EDT2023-09-15269.38268.00292.00+55.68+26.06%122320.92%
RUT231215P019000002022-09-20 2:43PM EDT2023-12-15233.17273.50297.500.00-502,10019.50%
RUT240621P019000002022-08-25 10:29AM EDT2024-06-21200.00276.00299.000.00-34531516.52%
RUT241220P019000002022-09-06 11:56AM EDT2024-12-20260.00299.00323.000.00-2002,12417.23%