U.S. markets close in 20 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
1,880.89+12.64 (+0.68%)
A partir del 03:25PM EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:1870.00
Llamadaspor8 de diciembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW231208C018700002023-12-08 2:45PM EST2023-12-0811.4010.0014.70-1.74-13.24%21824020.73%
RUTW231211C018700002023-12-08 3:19PM EST2023-12-1116.7015.9017.00+6.50+63.73%655613.64%
RUTW231213C018700002023-12-08 3:18PM EST2023-12-1327.8026.5027.30+6.70+31.75%263122.32%
RUT231215C018700002023-12-08 2:54PM EST2023-12-1530.2829.6030.30+4.37+16.87%3293,12622.09%
RUTW231218C018700002023-12-08 12:14PM EST2023-12-1825.2331.8032.50-1.32-4.97%103820.56%
RUTW231220C018700002023-12-07 3:57PM EST2023-12-2030.0535.1035.700.00-141921.20%
RUTW231222C018700002023-12-08 3:24PM EST2023-12-2238.0037.9038.60+7.20+23.38%20345121.67%
RUTW231229C018700002023-12-08 1:53PM EST2023-12-2942.3943.4044.10+6.69+18.74%1224220.91%
RUTW240105C018700002023-12-08 11:42AM EST2024-01-0546.5448.8049.70+5.46+13.29%12620.88%
RUTW240112C018700002023-12-08 10:45AM EST2024-01-1255.6454.6055.60+8.42+17.83%23021.26%
RUT240119C018700002023-12-08 10:47AM EST2024-01-1959.2358.5059.30+7.94+15.48%536220.90%
RUTW240131C018700002023-12-07 10:24AM EST2024-01-3166.0266.9068.10+9.28+16.36%19521.52%
RUT240216C018700002023-12-08 2:36PM EST2024-02-1676.9677.1077.90+8.91+13.09%114021.92%
RUTW240229C018700002023-12-06 9:30AM EST2024-02-2977.8783.9085.600.00-3522.30%
RUT240315C018700002023-12-08 10:01AM EST2024-03-1594.0090.2091.40+11.02+13.28%137822.04%
RUTW240328C018700002023-11-07 9:31AM EST2024-03-2834.9689.6092.200.00-3820.91%
RUTW240430C018700002023-12-04 9:55AM EST2024-04-30106.15111.00113.200.00-7022.84%
RUTW240531C018700002023-12-04 12:32PM EST2024-05-31125.66123.70126.200.00--323.24%
RUTW240628C018700002023-12-04 9:49AM EST2024-06-28134.40134.10137.900.00-1215323.69%
Ponepor8 de diciembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW231208P018700002023-12-08 3:16PM EST2023-12-080.070.050.10-14.95-99.53%271256.32%
RUTW231211P018700002023-12-08 2:31PM EST2023-12-114.074.104.40-15.72-79.43%622811.23%
RUTW231213P018700002023-12-08 3:15PM EST2023-12-1314.3513.9014.30-13.25-48.01%30820.08%
RUT231215P018700002023-12-08 12:44PM EST2023-12-1517.4016.2016.60-11.80-40.41%771,02219.51%
RUTW231218P018700002023-12-08 2:06PM EST2023-12-1820.2018.6019.10-8.40-29.37%2918.60%
RUTW231222P018700002023-12-08 3:05PM EST2023-12-2223.8923.2023.60-10.22-29.96%104818.94%
RUTW231229P018700002023-12-08 3:06PM EST2023-12-2927.7326.7027.10-10.77-27.97%1711217.56%
RUTW240105P018700002023-12-08 10:10AM EST2024-01-0528.1730.3030.80-14.75-34.37%20917.07%
RUTW240112P018700002023-12-08 10:45AM EST2024-01-1234.9834.5035.10-10.62-23.29%24117.16%
RUT240119P018700002023-12-08 2:59PM EST2024-01-1937.0436.6037.00-8.96-19.48%2111316.45%
RUTW240131P018700002023-12-08 2:10PM EST2024-01-3143.6641.8042.70-12.40-22.12%117316.52%
RUT240216P018700002023-12-08 2:36PM EST2024-02-1649.3648.4048.90-8.74-15.04%6932316.43%
RUTW240229P018700002023-12-08 1:22PM EST2024-02-2954.8952.6053.90-6.36-10.38%11516.50%
RUT240315P018700002023-12-06 1:11PM EST2024-03-1564.9657.5058.200.00-30232716.31%
RUTW240328P018700002023-12-01 10:43AM EST2024-03-2884.7061.3062.400.00-1816.35%
RUT240920P018700002023-11-14 12:08PM EST2024-09-20133.3097.0098.400.00--4515.64%