U.S. markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
1,880.82+12.57 (+0.67%)
Al cierre: 04:30PM EST
En dinero
Mostrar:ListaCubrir
Golpe:1800.00
Llamadaspor11 de diciembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW231211C018000002023-12-07 3:38PM EST2023-12-1180.5078.3080.90+14.54+22.04%41624.41%
RUTW231213C018000002023-12-06 9:57AM EST2023-12-1389.5579.7082.300.00-2627.57%
RUT231215C018000002023-12-08 3:59PM EST2023-12-1585.1081.1083.40+11.50+15.62%6419,29725.72%
RUTW231218C018000002023-12-08 3:36PM EST2023-12-1889.0082.4084.90+15.59+21.24%373723.83%
RUTW231220C018000002023-12-08 3:36PM EST2023-12-2090.7084.1086.60+19.82+27.96%36524.03%
RUTW231222C018000002023-12-08 10:11AM EST2023-12-2296.1586.6088.90+11.15+13.12%22124.82%
RUTW231229C018000002023-12-07 10:02AM EST2023-12-2992.3790.5092.80+14.37+18.42%374623.32%
RUTW240105C018000002023-12-08 2:58PM EST2024-01-0598.8194.7096.90+0.43+0.44%121022.80%
RUT240119C018000002023-12-08 3:56PM EST2024-01-19105.67103.40105.30+10.86+11.45%270822.69%
RUTW240131C018000002023-12-04 3:57PM EST2024-01-31118.16110.80113.000.00-62123.14%
RUT240216C018000002023-12-07 9:54AM EST2024-02-16109.35120.80122.700.00-110323.66%
RUTW240229C018000002023-12-04 3:57PM EST2024-02-29133.91127.00129.700.00-6923.89%
RUT240315C018000002023-12-05 1:44PM EST2024-03-15122.11133.70135.500.00-761,44523.61%
RUTW240328C018000002023-12-06 3:55PM EST2024-03-28142.40139.40142.00+18.11+14.57%13223.89%
RUTW240430C018000002023-12-05 9:38AM EST2024-04-30148.06153.40157.000.00-1124.39%
RUT240621C018000002023-12-08 4:07PM EST2024-06-21175.10175.00177.60+8.60+5.17%1352,67124.87%
RUTW240628C018000002023-11-15 9:38AM EST2024-06-28135.10177.10181.100.00-1225.10%
RUT240920C018000002023-12-07 2:44PM EST2024-09-20199.65205.30210.500.00-247525.74%
RUTW240930C018000002023-12-04 9:49AM EST2024-09-30209.74207.60213.400.00--325.75%
RUT241220C018000002023-12-07 2:44PM EST2024-12-20230.65233.50243.800.00-16,43526.99%
RUT250620C018000002023-11-17 3:33PM EST2025-06-20231.33280.30291.800.00-22543527.56%
RUT251219C018000002023-10-17 2:40PM EST2025-12-19274.00249.50254.600.00-5042020.30%
Ponepor11 de diciembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW231211P018000002023-12-08 2:35PM EST2023-12-110.080.000.15-1.11-93.28%227026.32%
RUTW231213P018000002023-12-08 3:48PM EST2023-12-131.001.151.40-3.24-76.42%407627.23%
RUT231215P018000002023-12-08 4:03PM EST2023-12-151.791.902.15-3.80-67.98%82212,23924.56%
RUTW231218P018000002023-12-08 3:15PM EST2023-12-183.003.003.30-3.80-55.88%245122.43%
RUTW231220P018000002023-12-08 11:22AM EST2023-12-205.924.204.50-4.30-42.07%102522.21%
RUTW231222P018000002023-12-08 3:37PM EST2023-12-225.025.305.70-4.14-45.20%2914222.01%
RUTW231229P018000002023-12-08 4:07PM EST2023-12-298.008.008.30-4.60-36.51%4668820.22%
RUTW240105P018000002023-12-08 10:50AM EST2024-01-0511.7210.6011.10-4.28-26.75%1010019.46%
RUTW240112P018000002023-12-08 10:30AM EST2024-01-1213.6113.7014.30-8.04-37.14%67019.29%
RUT240119P018000002023-12-08 4:01PM EST2024-01-1915.6315.8016.10-5.72-26.79%1721,07118.52%
RUTW240131P018000002023-12-08 3:42PM EST2024-01-3119.9620.5021.60-7.54-27.42%4045318.74%
RUT240216P018000002023-12-08 3:57PM EST2024-02-1626.4326.8027.40-6.33-19.32%5477718.57%
RUTW240229P018000002023-12-04 11:54AM EST2024-02-2935.5030.7032.300.00-586018.65%
RUT240315P018000002023-12-08 3:30PM EST2024-03-1535.0035.6036.40-8.47-19.48%1022,53418.37%
RUTW240328P018000002023-12-06 3:55PM EST2024-03-2839.4239.2040.70-9.40-19.25%13018.43%
RUTW240430P018000002023-11-16 12:02PM EST2024-04-3085.3046.5048.300.00--017.97%
RUT240621P018000002023-12-05 1:20PM EST2024-06-2164.6458.8059.800.00-315,74517.68%
RUTW240628P018000002023-10-20 9:03AM EST2024-06-28146.0487.1088.500.00-4422.88%
RUT240920P018000002023-12-08 2:00PM EST2024-09-2075.5674.8076.30-1.94-2.50%2044017.28%
RUTW240930P018000002023-12-04 9:49AM EST2024-09-3077.4176.0079.500.00--317.49%
RUT241220P018000002023-12-06 11:20AM EST2024-12-2095.2491.4093.300.00-108,09617.42%
RUT250620P018000002023-10-20 1:17PM EST2025-06-20183.46134.10136.000.00-126619.15%
RUT251219P018000002023-10-20 2:28PM EST2025-12-19199.15149.40151.800.00-11,57318.18%