U.S. markets close in 4 hours 19 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2,106.95+11.23 (+0.54%)
A partir del 11:26AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:2040.00
Opciones de comprapor20 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW240520C020400002024-05-20 9:49AM EDT2024-05-2056.7867.4069.30-0.17-0.30%41847.50%
RUTW240521C020400002024-05-16 4:05PM EDT2024-05-2157.9467.9070.000.00-3436.09%
RUTW240522C020400002024-05-20 9:49AM EDT2024-05-2257.5368.0070.10-5.15-8.22%41029.74%
RUTW240523C020400002024-05-16 12:00PM EDT2024-05-2365.4569.0072.000.00--529.83%
RUTW240524C020400002024-05-16 9:49AM EDT2024-05-2466.4370.3072.900.00-101828.22%
RUTW240531C020400002024-05-09 10:23AM EDT2024-05-3152.3574.0075.900.00-16121.23%
RUTW240607C020400002024-05-09 3:19PM EDT2024-06-0762.9179.8081.000.00-1020.48%
RUTW240614C020400002024-05-16 3:16PM EDT2024-06-1484.5187.0088.700.00-1721.73%
RUT240621C020400002024-05-16 4:08PM EDT2024-06-2182.9491.5092.600.00-21,01921.10%
RUTW240628C020400002024-05-10 10:46AM EDT2024-06-2872.2496.1097.200.00-2012021.05%
RUT240719C020400002024-05-06 9:37AM EDT2024-07-1986.00109.40110.400.00-1521.30%
RUTW240731C020400002024-05-06 12:24PM EDT2024-07-3196.78116.50117.900.00-41121.63%
RUT240920C020400002024-05-09 10:23AM EDT2024-09-20122.20144.10145.700.00-229722.61%
RUTW240930C020400002023-12-22 3:05PM EDT2024-09-30172.10106.60109.100.00-7714.09%
Opciones de ventapor20 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW240520P020400002024-05-20 9:50AM EDT2024-05-200.030.000.05-0.10-76.92%25824.51%
RUTW240521P020400002024-05-17 3:35PM EDT2024-05-210.220.100.200.00-29012020.68%
RUTW240522P020400002024-05-20 10:26AM EDT2024-05-220.450.250.35-0.20-30.77%42518.41%
RUTW240523P020400002024-05-20 11:01AM EDT2024-05-230.570.450.60-2.18-79.27%122717.53%
RUTW240524P020400002024-05-20 11:05AM EDT2024-05-240.910.750.90-0.64-41.29%3037116.97%
RUTW240528P020400002024-05-17 10:59AM EDT2024-05-282.621.401.600.00-101014.37%
RUTW240529P020400002024-05-15 11:30AM EDT2024-05-295.291.902.150.00--414.67%
RUTW240530P020400002024-05-20 10:19AM EDT2024-05-303.422.502.80-0.68-16.59%51715.02%
RUTW240531P020400002024-05-20 10:00AM EDT2024-05-314.113.203.50-1.49-26.61%1334315.34%
RUTW240603P020400002024-05-17 10:26AM EDT2024-06-035.874.004.300.00-1114.62%
RUTW240607P020400002024-05-17 1:06PM EDT2024-06-0710.317.307.600.00-103415.83%
RUTW240614P020400002024-05-15 11:15AM EDT2024-06-1415.8313.4013.70-1.32-7.70%13417.31%
RUT240621P020400002024-05-20 11:18AM EDT2024-06-2116.1015.7016.00-3.26-16.84%341,26316.52%
RUTW240628P020400002024-05-17 11:37AM EDT2024-06-2823.4319.2019.700.00-810016.65%
RUT240719P020400002024-05-20 11:12AM EDT2024-07-1927.9126.9027.40-2.95-9.56%2136916.11%
RUTW240731P020400002024-05-14 9:49AM EDT2024-07-3146.8031.0031.900.00-11116.09%
RUTW240830P020400002024-04-11 10:46AM EDT2024-08-3093.5661.8063.500.00-3421.22%
RUT240920P020400002024-05-02 2:24PM EDT2024-09-2094.8046.8047.400.00-4834915.83%
RUTW241231P020400002024-04-15 3:19PM EDT2024-12-31147.8676.3078.900.00--3816.79%