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:1950.00
Llamadaspor11 de diciembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW231211C019500002023-12-08 3:00PM EST2023-12-110.120.050.15-0.63-84.00%381622.12%
RUTW231213C019500002023-12-08 11:11AM EST2023-12-133.012.302.60+0.43+16.67%2627.05%
RUT231215C019500002023-12-08 3:57PM EST2023-12-154.043.703.90+0.22+5.76%1863,80024.82%
RUTW231218C019500002023-12-08 2:47PM EST2023-12-185.475.105.50-4.06-42.60%13422.64%
RUTW231220C019500002023-12-07 10:06AM EST2023-12-205.106.607.000.00-3822.29%
RUTW231222C019500002023-12-08 1:35PM EST2023-12-228.668.308.70+1.14+15.16%1717622.27%
RUTW231229C019500002023-12-08 3:22PM EST2023-12-2912.9811.9012.30+2.44+23.15%9473520.72%
RUTW240105C019500002023-12-08 10:38AM EST2024-01-0516.7115.5016.00+1.04+6.64%22820.11%
RUTW240112C019500002023-12-07 10:41AM EST2024-01-1218.2919.6020.40+2.13+13.18%55620.21%
RUT240119C019500002023-12-08 3:49PM EST2024-01-1924.2022.7023.30+2.30+10.50%831,15619.74%
RUTW240131C019500002023-12-07 4:05PM EST2024-01-3128.1829.0030.200.00-14820.06%
RUT240216C019500002023-12-08 2:42PM EST2024-02-1639.3237.5038.40+5.04+14.70%143720.30%
RUTW240229C019500002023-12-04 3:41PM EST2024-02-2945.8742.9044.700.00-1820.50%
RUT240315C019500002023-12-06 10:47AM EST2024-03-1553.1249.4050.000.00-741,76720.28%
RUTW240328C019500002023-11-24 11:55AM EST2024-03-2828.4454.7056.000.00-101320.56%
RUT240621C019500002023-12-08 4:06PM EST2024-06-2188.1088.0089.70+5.10+6.14%1532,95021.71%
RUTW240628C019500002023-07-17 10:23AM EST2024-06-28183.16131.50137.300.00--029.90%
RUT240920C019500002023-12-08 11:42AM EST2024-09-20116.90118.20122.40+65.08+125.59%33122.88%
RUT241220C019500002023-11-17 2:35PM EST2024-12-20110.80147.10156.000.00-701,06324.34%
RUT250620C019500002023-10-10 9:06AM EST2025-06-20158.300.000.000.00-1001000.78%
RUT251219C019500002023-11-09 12:27PM EST2025-12-19145.10235.30249.300.00-292926.09%
Ponepor11 de diciembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUT231215P019500002023-12-07 1:37PM EST2023-12-1588.0972.1074.400.00-11,95527.24%
RUTW231220P019500002023-12-06 9:53AM EST2023-12-2074.4074.3076.700.00-7722.90%
RUTW231229P019500002023-12-08 3:19PM EST2023-12-2975.9177.0078.80-17.79-18.99%305018.69%
RUTW240105P019500002023-12-07 10:01AM EST2024-01-0596.40--0.00---0.00%
RUT240119P019500002023-12-08 11:06AM EST2024-01-1981.9982.7084.30-14.18-14.74%1229015.90%
RUTW240131P019500002023-11-16 3:27PM EST2024-01-31165.5186.7088.500.00-1315.76%
RUT240216P019500002023-12-06 3:54PM EST2024-02-16110.1190.8092.300.00-61915.16%
RUT240315P019500002023-12-05 9:47AM EST2024-03-15107.2097.9099.300.00-141214.81%
RUTW240328P019500002023-12-08 2:35PM EST2024-03-28101.00100.90102.80-5.90-5.52%5714.84%
RUTW240430P019500002023-11-16 12:01PM EST2024-04-30175.10106.00109.000.00--214.44%
RUT240621P019500002023-12-04 10:12AM EST2024-06-21121.70116.70118.400.00-11,52114.17%
RUTW240628P019500002023-07-17 10:23AM EST2024-06-28112.80138.50144.100.00--018.66%
RUT240920P019500002023-12-08 11:43AM EST2024-09-20136.10131.10132.50-40.00-22.71%33613.90%
RUT241220P019500002023-12-07 4:02PM EST2024-12-20154.25146.40148.200.00-1235614.22%
RUT250620P019500002023-10-25 9:00AM EST2025-06-20271.000.000.000.00-100.00%
RUT251219P019500002023-10-25 8:59AM EST2025-12-19275.910.000.000.00-100.00%