U.S. markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
1,830.96-38.23 (-2.05%)
Al cierre: 04:30PM EST
En dinero
Mostrar:ListaCubrir
Golpe:1850.00
Llamadaspor28 de noviembre de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW221128C018500002022-11-28 3:23PM EST2022-11-280.020.000.05-20.60-99.90%118349.18%
RUTW221130C018500002022-11-28 3:58PM EST2022-11-307.177.307.80-24.71-77.51%687523.27%
RUTW221202C018500002022-11-28 4:04PM EST2022-12-0213.3513.6014.10-22.31-62.56%1186926.00%
RUTW221205C018500002022-11-28 3:46PM EST2022-12-0514.2015.7016.20-22.43-61.23%9522.59%
RUTW221209C018500002022-11-28 2:40PM EST2022-12-0923.5022.5023.00-20.94-47.12%361923.74%
RUTW221212C018500002022-11-25 9:59AM EST2022-12-1246.0824.4024.900.00-1122.55%
RUT221216C018500002022-11-28 4:05PM EST2022-12-1634.5834.7035.30-24.87-41.83%1604,35926.37%
RUTW221223C018500002022-11-25 12:43PM EST2022-12-2363.3742.2042.900.00-31026.47%
RUTW221230C018500002022-11-28 2:27PM EST2022-12-3047.6746.9047.70-16.31-25.49%87625.69%
RUT230120C018500002022-11-28 1:18PM EST2023-01-2070.9764.3065.10-15.77-18.18%295526.29%
RUTW230131C018500002022-11-23 9:45AM EST2023-01-3190.1071.7074.000.00-1226.85%
RUTW230228C018500002022-11-01 1:12PM EST2023-02-28132.7091.1093.600.00--127.76%
RUT230317C018500002022-11-21 11:21AM EST2023-03-17109.90102.60103.800.00-21,09528.07%
RUTW230331C018500002022-11-14 9:44AM EST2023-03-31144.80111.20112.700.00-1228.53%
RUT230616C018500002022-10-24 9:40AM EST2023-06-16128.30168.50171.500.00-261933.27%
RUTW230630C018500002022-09-16 1:45PM EST2023-06-30156.97100.50113.600.00-2221.82%
RUT230915C018500002022-11-22 10:31AM EST2023-09-15205.26186.90190.900.00-347030.58%
RUT231215C018500002022-11-09 3:55PM EST2023-12-15190.54207.50231.500.00-2041,64032.16%
RUT241220C018500002022-11-16 9:55AM EST2024-12-20341.15301.50325.500.00-535632.00%
Ponepor28 de noviembre de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW221128P018500002022-11-28 3:30PM EST2022-11-2823.5614.0024.00+21.33+956.50%1129331.72%
RUTW221130P018500002022-11-28 3:18PM EST2022-11-3028.4123.7025.20+20.16+244.36%11814520.46%
RUTW221202P018500002022-11-28 3:08PM EST2022-12-0231.1929.7030.90+17.91+134.86%22549223.22%
RUTW221205P018500002022-11-28 2:20PM EST2022-12-0531.5031.7032.80+1.00+3.28%9720.23%
RUTW221207P018500002022-11-28 2:33PM EST2022-12-0735.4934.9036.00+15.48+77.36%41420.87%
RUTW221209P018500002022-11-28 3:14PM EST2022-12-0941.0237.9038.90+19.69+92.31%2730521.32%
RUT221216P018500002022-11-28 4:05PM EST2022-12-1650.7349.9050.70+16.93+50.09%1784,34524.17%
RUTW221223P018500002022-11-28 4:05PM EST2022-12-2356.9155.9056.80+18.13+46.75%30530823.82%
RUTW221230P018500002022-11-28 3:19PM EST2022-12-3063.0759.6060.60+20.19+47.08%13921722.89%
RUTW230106P018500002022-11-28 3:29PM EST2023-01-0668.4364.0065.90+19.42+39.62%6623.00%
RUT230120P018500002022-11-28 3:41PM EST2023-01-2075.3373.0073.80+18.13+31.70%111,56922.61%
RUTW230131P018500002022-11-28 1:57PM EST2023-01-3177.6778.9081.00+11.30+17.03%713722.95%
RUT230317P018500002022-11-21 10:53AM EST2023-03-17109.44102.70103.700.00-2641,95223.31%
RUTW230331P018500002022-10-17 12:50PM EST2023-03-31186.22122.50124.000.00-1126.73%
RUTW230428P018500002022-11-25 12:06PM EST2023-04-28102.18113.80127.600.00-1124.91%
RUT230616P018500002022-11-23 12:14PM EST2023-06-16125.60133.60136.000.00-587523.21%
RUT230915P018500002022-11-23 2:25PM EST2023-09-15141.00153.60157.100.00-3069322.49%
RUT231215P018500002022-11-11 2:26PM EST2023-12-15161.27164.00180.000.00-21,13122.71%
RUT240621P018500002022-11-28 3:58PM EST2024-06-21190.80185.50201.50+10.80+6.00%119020.95%
RUT241220P018500002022-11-16 2:39PM EST2024-12-20215.14201.00225.000.00-30042020.50%