U.S. markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2,076.39+21.55 (+1.05%)
Al cierre: 04:30PM EST
En dinero
Mostrar:ListaCubrir
Golpe:1900.00
Llamadaspor4 de marzo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW240304C019000002024-02-14 11:44AM EST2024-03-04104.60169.60174.200.00-210.00%
RUTW240305C019000002024-02-26 11:07AM EST2024-03-05129.30169.60174.700.00-100.00%
RUTW240308C019000002024-02-29 11:03AM EST2024-03-08159.02171.30175.300.00-250.00%
RUT240315C019000002024-02-29 2:58PM EST2024-03-15154.00173.60177.300.00-114,83224.22%
RUTW240322C019000002024-02-21 10:39AM EST2024-03-22119.17178.10181.800.00-11028.17%
RUTW240328C019000002024-02-29 11:47AM EST2024-03-28160.00180.60184.500.00-24327.58%
RUTW240405C019000002024-02-29 11:03AM EST2024-04-05173.68184.50188.100.00-21426.96%
RUT240419C019000002024-02-28 2:12PM EST2024-04-19171.19192.00195.400.00-26126.85%
RUT240517C019000002024-03-01 1:29PM EST2024-05-17211.50206.10209.60+25.51+13.72%24526.80%
RUTW240531C019000002024-02-26 3:10PM EST2024-05-31182.00212.90216.600.00-5526.90%
RUT240621C019000002024-03-01 1:29PM EST2024-06-21227.33222.50225.30+20.78+10.06%23,82026.66%
RUTW240628C019000002024-02-26 11:12AM EST2024-06-28193.60225.60228.900.00-22526.81%
RUTW240731C019000002024-03-01 12:44PM EST2024-07-31244.00239.60243.70+7.00+2.95%2327.08%
RUT240920C019000002024-02-28 11:30AM EST2024-09-20243.58259.80263.200.00-238827.12%
RUTW240930C019000002024-02-27 9:45AM EST2024-09-30242.37261.90266.000.00--226.99%
RUT241220C019000002024-02-26 10:16AM EST2024-12-20263.55293.40299.100.00-21,77528.02%
RUT250620C019000002023-10-27 2:23PM EST2025-06-20107.70174.50186.600.00-666.87%
RUT251219C019000002024-02-14 10:13AM EST2025-12-19335.00386.00410.000.00-21,57229.70%
Ponepor4 de marzo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW240304P019000002024-02-27 11:05AM EST2024-03-040.320.000.150.00-7211748.34%
RUTW240305P019000002024-02-23 12:34PM EST2024-03-051.790.000.150.00-2439.45%
RUTW240306P019000002024-03-01 11:21AM EST2024-03-060.170.050.20-0.62-78.48%156435.35%
RUTW240307P019000002024-02-22 9:46AM EST2024-03-075.750.100.300.00-3333.25%
RUTW240308P019000002024-03-01 11:58AM EST2024-03-080.450.250.45-0.39-46.43%1314832.09%
RUTW240311P019000002024-02-28 4:02PM EST2024-03-112.130.450.700.00-1827.98%
RUTW240312P019000002024-02-28 12:55PM EST2024-03-122.250.851.100.00-1228.57%
RUT240315P019000002024-03-01 3:58PM EST2024-03-151.581.551.75-1.29-44.95%666,91027.25%
RUTW240322P019000002024-03-01 3:53PM EST2024-03-224.254.104.40-2.55-37.50%525326.78%
RUTW240328P019000002024-03-01 3:35PM EST2024-03-286.005.706.30-1.75-22.58%6443025.73%
RUTW240405P019000002024-03-01 3:59PM EST2024-04-057.937.908.50-2.34-22.78%185124.46%
RUT240419P019000002024-03-01 3:47PM EST2024-04-1911.6411.9012.20-3.53-23.27%871,34823.01%
RUTW240430P019000002024-03-01 3:39PM EST2024-04-3015.2014.6015.30-3.92-20.50%316822.40%
RUT240517P019000002024-03-01 3:32PM EST2024-05-1720.2620.1020.50-4.77-19.06%254021.97%
RUTW240531P019000002024-03-01 2:00PM EST2024-05-3123.4423.5024.40-3.86-14.14%74821.62%
RUT240621P019000002024-03-01 3:38PM EST2024-06-2129.8029.1029.70-2.60-8.02%2358,51521.13%
RUTW240628P019000002024-02-28 1:37PM EST2024-06-2835.7831.1032.000.00-21121.17%
RUTW240731P019000002024-02-27 9:38AM EST2024-07-3143.0037.9039.800.00-1120.68%
RUT240920P019000002024-03-01 10:00AM EST2024-09-2051.2248.6049.80-3.28-6.02%11,03019.96%
RUT241220P019000002024-02-22 2:10PM EST2024-12-2085.0066.8069.900.00-63,30219.87%
RUTW241231P019000002024-03-01 3:38PM EST2024-12-3169.6067.4072.20-4.50-6.07%2419.87%
RUT250620P019000002024-02-13 3:23PM EST2025-06-20125.2989.6098.400.00-25027819.12%
RUT251219P019000002024-02-28 11:15AM EST2025-12-19119.20109.10122.900.00-32,93518.75%