U.S. markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2,102.50+6.78 (+0.32%)
Al cierre: 04:30PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:2080.00
Opciones de comprapor20 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW240520C020800002024-05-20 3:19PM EDT2024-05-2025.7417.0026.90+10.24+66.06%51228.80%
RUTW240522C020800002024-05-20 3:19PM EDT2024-05-2227.9222.9026.00-3.87-12.17%31215.05%
RUTW240523C020800002024-05-15 9:42AM EDT2024-05-2339.7326.3028.400.00--016.54%
RUTW240524C020800002024-05-20 4:00PM EDT2024-05-2429.5328.0030.00+1.15+4.05%111516.74%
RUTW240528C020800002024-05-17 2:29PM EDT2024-05-2826.1629.6031.500.00-171913.79%
RUTW240529C020800002024-05-14 12:16PM EDT2024-05-2935.8131.2033.100.00--114.38%
RUTW240531C020800002024-05-20 3:56PM EDT2024-05-3136.0334.8036.60+0.47+1.32%437615.64%
RUTW240603C020800002024-05-17 1:11PM EDT2024-06-0335.3236.2038.000.00-121314.88%
RUTW240607C020800002024-05-17 3:59PM EDT2024-06-0742.0543.0044.600.00-16016.86%
RUTW240614C020800002024-05-17 10:02AM EDT2024-06-1453.0052.5054.100.00-5518.81%
RUT240621C020800002024-05-20 3:59PM EDT2024-06-2156.9856.7058.10+1.98+3.60%611,21018.33%
RUTW240628C020800002024-05-20 10:17AM EDT2024-06-2864.0262.2063.40+2.93+4.80%115618.60%
RUT240719C020800002024-05-20 2:03PM EDT2024-07-1979.0776.3077.40+2.11+2.74%2310719.22%
RUTW240731C020800002024-05-15 1:36PM EDT2024-07-3191.4083.7085.300.00-4619.70%
RUT240920C020800002024-03-26 11:17AM EDT2024-09-20130.9164.7065.600.00-5911.02%
RUTW240930C020800002024-04-25 12:12PM EDT2024-09-3069.20116.40118.500.00-252921.15%
RUTW241231C020800002024-05-07 3:55PM EDT2024-12-31154.34162.40165.500.00--123.48%
RUT250321C020800002024-05-07 12:13PM EDT2025-03-21190.41194.60198.200.00-1624.49%
Opciones de ventapor20 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW240520P020800002024-05-20 3:42PM EDT2024-05-200.030.000.05-1.55-98.10%271759.33%
RUTW240521P020800002024-05-20 4:10PM EDT2024-05-210.530.400.70-3.08-85.32%4422510.84%
RUTW240522P020800002024-05-20 12:12PM EDT2024-05-222.001.902.35-4.40-68.75%62912.86%
RUTW240523P020800002024-05-20 3:41PM EDT2024-05-233.873.604.10-5.35-58.03%13113.95%
RUTW240524P020800002024-05-20 4:05PM EDT2024-05-245.405.005.50-2.95-35.33%5335514.30%
RUTW240528P020800002024-05-20 11:46AM EDT2024-05-285.966.507.10-4.43-42.64%11512.12%
RUTW240529P020800002024-05-20 11:45AM EDT2024-05-297.127.908.40-8.79-55.25%41312.59%
RUTW240530P020800002024-05-17 9:31AM EDT2024-05-3011.909.009.60-2.57-17.76%2612.94%
RUTW240531P020800002024-05-20 3:56PM EDT2024-05-3110.8710.4011.10-4.49-29.23%3516813.49%
RUTW240603P020800002024-05-20 2:35PM EDT2024-06-0311.8811.7012.40-4.62-28.00%2412.91%
RUTW240607P020800002024-05-20 3:39PM EDT2024-06-0716.9016.9017.70-5.72-25.29%37314.45%
RUTW240614P020800002024-05-20 1:08PM EDT2024-06-1423.6425.1025.90-5.16-17.92%211616.19%
RUT240621P020800002024-05-20 3:31PM EDT2024-06-2127.0427.4028.10-6.39-19.11%801,17515.27%
RUTW240628P020800002024-05-20 3:00PM EDT2024-06-2831.9531.3032.50-4.13-11.45%718415.51%
RUT240719P020800002024-05-20 3:05PM EDT2024-07-1939.5340.0040.80-4.49-10.20%13163315.04%
RUTW240731P020800002024-05-20 2:56PM EDT2024-07-3145.0544.5045.90-72.21-61.58%145015.13%
RUTW240830P020800002024-05-14 3:47PM EDT2024-08-3068.4454.8056.300.00--115.12%
RUT240920P020800002024-05-13 1:39PM EDT2024-09-2084.1561.1062.200.00-1024815.00%
RUTW240930P020800002024-05-16 2:45PM EDT2024-09-3068.1064.2065.600.00-3415.11%
RUTW241231P020800002024-05-07 3:55PM EDT2024-12-31112.2689.0091.300.00-1215.58%
RUT250321P020800002024-04-17 11:34AM EDT2025-03-21180.90106.30109.100.00-1215.74%