U.S. markets close in 5 hours 16 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2,093.12-5.24 (-0.25%)
A partir del 10:29AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:2000.00
Opciones de comprapor22 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW240522C020000002024-05-16 9:47AM EDT2024-05-22103.6691.9095.100.00--059.13%
RUTW240523C020000002024-05-21 9:33AM EDT2024-05-2397.2692.5095.400.00-1143.22%
RUTW240524C020000002024-05-21 12:33PM EDT2024-05-2499.1693.4096.200.00-13838.05%
RUTW240529C020000002024-05-17 10:23AM EDT2024-05-29102.1494.4097.100.00-5524.97%
RUTW240531C020000002024-05-20 3:58PM EDT2024-05-31105.9995.7098.200.00-416123.98%
RUTW240607C020000002024-05-15 3:27PM EDT2024-06-07117.3799.60102.100.00-146022.20%
RUTW240614C020000002024-05-06 11:35AM EDT2024-06-1494.62104.70106.900.00--522.04%
RUT240621C020000002024-05-22 10:14AM EDT2024-06-21109.00109.40111.60-6.88-5.94%26,40122.02%
RUTW240628C020000002024-05-07 11:50AM EDT2024-06-28115.00113.30115.400.00-39821.71%
RUT240719C020000002024-05-21 3:48PM EDT2024-07-19132.18126.30127.500.00-41621.79%
RUTW240731C020000002024-05-07 2:13PM EDT2024-07-31129.50132.70134.600.00-3522.09%
RUTW240830C020000002024-04-02 11:41AM EDT2024-08-30160.50110.70112.900.00--112.58%
RUT240920C020000002024-05-21 10:22AM EDT2024-09-20164.69159.10160.700.00-21,16122.85%
RUTW240930C020000002024-04-29 9:47AM EDT2024-09-30127.52161.80163.400.00-110022.55%
RUT241220C020000002024-05-17 12:20PM EDT2024-12-20210.91203.60205.600.00-2004,58724.82%
RUTW241231C020000002024-05-16 9:41AM EDT2024-12-31218.72206.90209.600.00-17324.85%
RUT250321C020000002024-05-17 1:34PM EDT2025-03-21244.04238.00241.900.00-4501,27625.79%
RUT250620C020000002024-05-06 1:07PM EDT2025-06-20257.10266.00274.800.00-174026.59%
RUT251219C020000002024-05-17 12:20PM EDT2025-12-19330.60320.90330.100.00-1,2306,03627.51%
RUT261218C020000002024-05-17 12:20PM EDT2026-12-18419.20404.00428.000.00-4051,95629.21%
Opciones de ventapor22 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW240522P020000002024-05-21 2:46PM EDT2024-05-220.050.000.050.00-8633.20%
RUTW240523P020000002024-05-20 11:20AM EDT2024-05-230.210.000.100.00-5625.44%
RUTW240524P020000002024-05-21 12:33PM EDT2024-05-240.220.050.200.00-113722.71%
RUTW240528P020000002024-05-21 2:46PM EDT2024-05-280.310.200.300.00-155915.75%
RUTW240529P020000002024-05-20 11:11AM EDT2024-05-290.740.350.500.00-1415.97%
RUTW240530P020000002024-05-21 3:27PM EDT2024-05-300.730.600.750.00-5816.14%
RUTW240531P020000002024-05-22 10:02AM EDT2024-05-311.120.951.15-0.18-13.85%520816.62%
RUTW240607P020000002024-05-21 3:47PM EDT2024-06-073.253.403.700.00-16,05416.79%
RUTW240610P020000002024-05-17 1:16PM EDT2024-06-105.423.804.100.00-101015.93%
RUTW240614P020000002024-05-21 2:29PM EDT2024-06-147.807.608.000.00-64117.94%
RUT240621P020000002024-05-22 9:55AM EDT2024-06-219.609.709.90+0.28+3.00%1010,70417.04%
RUTW240628P020000002024-05-21 12:00PM EDT2024-06-2812.6612.4012.900.00-2211217.06%
RUT240719P020000002024-05-21 4:20PM EDT2024-07-1919.5019.6020.000.00-10835516.56%
RUTW240731P020000002024-05-20 12:48PM EDT2024-07-3122.3023.5024.300.00-239116.58%
RUT240816P020000002024-05-22 10:05AM EDT2024-08-1628.7728.4028.90-2.03-6.59%60616.35%
RUTW240830P020000002024-05-14 4:12PM EDT2024-08-3041.0332.1033.200.00-410616.34%
RUT240920P020000002024-05-16 3:47PM EDT2024-09-2040.5337.9038.600.00-3091,95416.18%
RUTW240930P020000002024-04-19 12:23PM EDT2024-09-30122.2742.5043.900.00-24016.76%
RUTW241031P020000002024-05-16 10:16AM EDT2024-10-3150.3048.6050.100.00--416.33%
RUT241220P020000002024-05-17 12:20PM EDT2024-12-2065.4363.1064.100.00-2006,29216.71%
RUTW241231P020000002024-05-16 9:36AM EDT2024-12-3165.9064.6066.500.00-22716.70%
RUT250321P020000002024-05-17 9:55AM EDT2025-03-2181.3078.2080.700.00-11,20416.35%
RUTW250331P020000002024-04-10 2:50PM EDT2025-03-31120.0093.8098.200.00--018.50%
RUT250620P020000002024-05-15 10:15AM EDT2025-06-2096.7590.9096.600.00-1058416.30%
RUT251219P020000002024-05-17 12:20PM EDT2025-12-19119.72113.80121.500.00-1,2306,88116.01%
RUT261218P020000002024-05-17 12:20PM EDT2026-12-18155.45145.00161.000.00-5302,61015.64%