U.S. markets close in 6 hours 13 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2,094.26-8.24 (-0.39%)
A partir del 09:32AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:2100.00
Opciones de comprapor21 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW240521C021000002024-05-20 4:02PM EDT2024-05-217.482.603.000.00-616512.31%
RUTW240522C021000002024-05-21 9:30AM EDT2024-05-225.356.506.90-6.59-55.19%14715.33%
RUTW240523C021000002024-05-16 9:50AM EDT2024-05-2320.559.409.900.00--116.56%
RUTW240524C021000002024-05-20 3:58PM EDT2024-05-2415.5010.9011.600.00-7230716.31%
RUTW240528C021000002024-05-17 10:15AM EDT2024-05-2817.4713.2013.900.00-2313.41%
RUTW240529C021000002024-05-20 1:42PM EDT2024-05-2922.2215.2015.800.00-431714.10%
RUTW240530C021000002024-05-20 9:51AM EDT2024-05-3020.4317.2017.900.00-51114.90%
RUTW240531C021000002024-05-20 2:55PM EDT2024-05-3124.6319.2020.000.00-1534015.67%
RUTW240603C021000002024-05-17 9:30AM EDT2024-06-0326.2020.6021.500.00-1014.80%
RUTW240607C021000002024-05-17 10:57AM EDT2024-06-0732.8327.5028.200.00-23916.68%
RUTW240614C021000002024-05-17 10:38AM EDT2024-06-1440.6237.3038.100.00-101318.68%
RUT240621C021000002024-05-20 3:38PM EDT2024-06-2146.6541.0041.600.00-25618,06417.93%
RUTW240628C021000002024-05-20 10:59AM EDT2024-06-2853.7746.2047.000.00-118318.21%
RUT240719C021000002024-05-20 10:14AM EDT2024-07-1967.2261.0061.700.00-231619.02%
RUTW240731C021000002024-05-20 10:59AM EDT2024-07-3175.4167.9069.200.00-116819.39%
RUT240816C021000002024-05-20 2:56PM EDT2024-08-1684.1077.3078.400.00-28219.78%
RUTW240830C021000002024-05-20 3:58PM EDT2024-08-3090.5986.1087.600.00-24620.45%
RUT240920C021000002024-05-20 10:51AM EDT2024-09-20103.5096.2097.400.00-24,17420.65%
RUTW240930C021000002024-05-15 1:26PM EDT2024-09-30112.00100.80102.300.00-124620.83%
RUTW241031C021000002024-05-17 2:22PM EDT2024-10-31117.50116.40119.700.00-1121.86%
RUT241220C021000002024-05-17 3:42PM EDT2024-12-20146.20143.00144.700.00-15,00523.05%
RUTW241231C021000002024-05-16 9:45AM EDT2024-12-31155.71146.70149.100.00-13023.16%
RUT250321C021000002024-05-14 9:30AM EDT2025-03-21182.38178.50181.800.00-144224.18%
RUT250620C021000002024-05-07 9:49AM EDT2025-06-20202.50209.60214.200.00-123324.97%
RUT251219C021000002024-05-15 3:43PM EDT2025-12-19280.00264.70272.300.00-6387626.24%
RUT261218C021000002024-05-14 10:45AM EDT2026-12-18353.64349.00372.900.00--9028.18%
Opciones de ventapor21 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW240521P021000002024-05-20 4:02PM EDT2024-05-214.687.008.400.00-917611.46%
RUTW240522P021000002024-05-20 3:04PM EDT2024-05-227.5010.7011.400.00-192413.26%
RUTW240523P021000002024-05-20 10:19AM EDT2024-05-2312.0012.9014.000.00-2714.36%
RUTW240524P021000002024-05-20 3:40PM EDT2024-05-2411.5014.7019.600.00-137718.92%
RUTW240528P021000002024-05-20 3:45PM EDT2024-05-2813.8717.1018.200.00-484912.24%
RUTW240529P021000002024-05-20 10:36AM EDT2024-05-2916.2717.9018.900.00-1612.08%
RUTW240530P021000002024-05-20 10:12AM EDT2024-05-3017.0720.2021.000.00-6612.99%
RUTW240531P021000002024-05-20 3:18PM EDT2024-05-3117.0220.9021.600.00-811112.80%
RUTW240607P021000002024-05-20 3:56PM EDT2024-06-0724.9928.1028.800.00-814213.91%
RUTW240614P021000002024-05-20 4:12PM EDT2024-06-1433.5436.8037.500.00-416315.79%
RUT240621P021000002024-05-20 3:47PM EDT2024-06-2135.4038.3038.900.00-11813,70614.52%
RUTW240628P021000002024-05-21 9:30AM EDT2024-06-2844.2142.6043.50+4.10+10.22%68514.84%
RUT240719P021000002024-05-17 10:33AM EDT2024-07-1951.7950.9051.600.00-123214.36%
RUTW240731P021000002024-05-20 2:46PM EDT2024-07-3152.3955.6056.800.00-62714.51%
RUTW240830P021000002024-05-16 11:12AM EDT2024-08-3065.840.000.000.00-3100.00%
RUT240920P021000002024-05-20 3:46PM EDT2024-09-2069.2372.3073.300.00-401,86814.51%
RUTW240930P021000002024-04-12 12:30PM EDT2024-09-30136.5097.1098.900.00-127119.03%
RUTW241031P021000002024-05-15 12:04PM EDT2024-10-3184.4082.6085.300.00--114.71%
RUT241220P021000002024-05-17 2:30PM EDT2024-12-20101.1098.70100.100.00-16,71515.19%
RUTW241231P021000002024-05-15 9:32AM EDT2024-12-3198.8099.80101.700.00-11315.06%
RUT250321P021000002024-05-06 11:25AM EDT2025-03-21137.82113.20115.800.00-1268514.79%
RUTW250331P021000002024-05-15 9:30AM EDT2025-03-31114.50112.90126.000.00-2615.87%
RUT250620P021000002024-02-16 11:09AM EDT2025-06-20174.87158.10169.500.00-28928919.17%
RUT251219P021000002024-05-08 12:41PM EDT2025-12-19175.64149.70155.400.00-2962014.52%