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: 04:04PM EST
En dinero
Mostrar:ListaCubrir
Golpe:1900.00
Llamadaspor28 de noviembre de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW221128C019000002022-11-28 1:22PM EST2022-11-280.060.000.05-0.67-91.78%86627.93%
RUTW221130C019000002022-11-28 4:00PM EST2022-11-300.300.200.35-4.30-93.48%16117421.00%
RUTW221202C019000002022-11-28 3:57PM EST2022-12-021.761.701.90-7.28-80.53%538422.86%
RUTW221205C019000002022-11-25 11:10AM EST2022-12-0513.062.552.800.00-313820.01%
RUTW221209C019000002022-11-28 3:46PM EST2022-12-095.926.206.50-13.03-68.76%204321.31%
RUTW221212C019000002022-11-28 10:21AM EST2022-12-1215.007.407.80-5.10-25.37%12220.38%
RUT221216C019000002022-11-28 4:02PM EST2022-12-1615.0015.1015.60-14.85-49.75%733,49624.30%
RUTW221223C019000002022-11-28 3:44PM EST2022-12-2320.6021.0021.50-14.06-40.57%41924.36%
RUTW221230C019000002022-11-28 10:47AM EST2022-12-3033.1425.3025.80-6.62-16.65%65923.85%
RUT230120C019000002022-11-28 4:00PM EST2023-01-2040.9740.7041.50-16.91-29.22%1124824.71%
RUTW230131C019000002022-11-25 12:15PM EST2023-01-3167.6647.7049.600.00-11025.29%
RUT230217C019000002022-11-28 3:02PM EST2023-02-1761.4460.7061.60-17.48-22.15%8126.10%
RUTW230228C019000002022-11-08 10:56AM EST2023-02-2882.1066.0068.300.00-6726.37%
RUT230317C019000002022-11-21 11:22AM EST2023-03-1784.9076.9078.100.00-121826.74%
RUTW230331C019000002022-11-08 10:56AM EST2023-03-3198.5585.2086.200.00-624627.11%
RUT230616C019000002022-11-22 10:34AM EST2023-06-16136.25123.20125.500.00-33,26228.59%
RUTW230630C019000002022-11-14 9:44AM EST2023-06-30162.55128.10132.300.00-114628.86%
RUT230915C019000002022-11-11 11:09AM EST2023-09-15205.11159.90163.100.00-19029.48%
RUT231215C019000002022-11-18 1:46PM EST2023-12-15206.52189.60195.500.00-2311,31830.07%
RUT240621C019000002022-10-11 10:10AM EST2024-06-21178.27256.00280.000.00-8501,01433.87%
RUT241220C019000002022-11-28 2:44PM EST2024-12-20280.50278.20299.50-21.54-7.13%274131.37%
Ponepor28 de noviembre de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW221130P019000002022-11-28 3:28PM EST2022-11-3073.8666.8069.90+21.11+40.02%216824.76%
RUTW221202P019000002022-11-28 10:49AM EST2022-12-0253.4068.0070.90+16.97+46.58%1551722.77%
RUTW221205P019000002022-11-22 9:36AM EST2022-12-0568.8869.1071.900.00--220.15%
RUTW221209P019000002022-11-28 3:37PM EST2022-12-0976.8872.1074.70+31.88+70.84%191820.31%
RUT221216P019000002022-11-28 2:28PM EST2022-12-1680.5480.7082.40+25.29+45.77%476,13822.63%
RUTW221223P019000002022-11-23 10:55AM EST2022-12-2365.6784.9086.800.00-12222.12%
RUTW221230P019000002022-11-28 12:55PM EST2022-12-3081.0188.3090.00+15.39+23.45%116921.35%
RUT230120P019000002022-11-28 3:42PM EST2023-01-20102.6899.80101.10+23.26+29.29%1712321.12%
RUTW230131P019000002022-11-28 10:28AM EST2023-01-3195.61105.00107.40-8.21-7.91%120521.46%
RUTW230228P019000002022-11-03 8:43AM EST2023-02-28175.92118.90121.800.00--122.05%
RUT230317P019000002022-11-18 11:18AM EST2023-03-17125.59127.10128.400.00-18075621.98%
RUTW230331P019000002022-09-23 1:21PM EST2023-03-31266.55209.00211.700.00-11440.46%
RUT230616P019000002022-11-23 12:11PM EST2023-06-16147.17156.50158.900.00-1303,04922.00%
RUTW230630P019000002022-11-10 3:30PM EST2023-06-30157.99160.50163.000.00-42422.01%
RUT230915P019000002022-11-14 12:34PM EST2023-09-15168.28176.20179.000.00-30038421.35%
RUT231215P019000002022-11-21 1:50PM EST2023-12-15192.80191.70195.700.00-6422,79920.89%
RUT240621P019000002022-11-15 11:36AM EST2024-06-21198.71202.00226.000.00-20051520.42%
RUT241220P019000002022-11-18 2:43PM EST2024-12-20233.78221.50245.500.00-2452,04419.64%