U.S. markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2,069.67+21.26 (+1.04%)
Al cierre: 04:30PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:2200.00
Opciones de comprapor28 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW240528C022000002024-05-23 9:33AM EDT2024-05-280.110.000.050.00-37330.47%
RUTW240529C022000002024-05-15 11:29AM EDT2024-05-292.570.000.100.00--426.81%
RUTW240530C022000002024-05-27 12:04AM EDT2024-05-300.300.000.100.00--5523.24%
RUTW240531C022000002024-05-24 3:30PM EDT2024-05-310.100.050.15-0.10-50.00%1887021.78%
RUTW240603C022000002024-05-24 2:15PM EDT2024-06-030.250.050.25-1.65-86.84%1618.38%
RUTW240604C022000002024-05-27 12:04AM EDT2024-06-040.450.150.300.00--117.76%
RUTW240607C022000002024-05-24 2:00PM EDT2024-06-070.670.550.70-1.21-64.36%19317.49%
RUTW240614C022000002024-05-24 2:09PM EDT2024-06-142.372.152.50+0.42+21.54%206217.77%
RUT240621C022000002024-05-24 2:03PM EDT2024-06-213.243.203.50+0.45+16.13%986,78016.44%
RUTW240628C022000002024-05-24 2:46PM EDT2024-06-285.005.005.30+0.61+13.90%171,21816.27%
RUTW240705C022000002024-05-27 12:01AM EDT2024-07-057.497.007.60+1.33+21.59%201516.42%
RUT240719C022000002024-05-24 2:36PM EDT2024-07-1911.4011.7012.20+1.68+17.28%771,75716.54%
RUTW240731C022000002024-05-24 11:16AM EDT2024-07-3117.5116.3017.10+4.19+31.46%532616.99%
RUT240816C022000002024-05-27 12:05AM EDT2024-08-1622.3522.8023.50-7.05-23.98%162517.41%
RUTW240830C022000002024-05-24 2:39PM EDT2024-08-3028.7528.5030.00+4.20+17.11%430917.99%
RUT240920C022000002024-05-24 10:06AM EDT2024-09-2035.6837.0037.80-15.99-30.95%4005,16618.27%
RUTW240930C022000002024-05-23 1:56PM EDT2024-09-3036.4440.4041.600.00-107518.43%
RUTW241031C022000002024-05-24 10:07AM EDT2024-10-3152.1153.3055.50-24.49-31.97%221219.36%
RUT241220C022000002024-05-24 11:13AM EDT2024-12-2079.1077.3078.80-14.50-15.49%555,15720.86%
RUTW241231C022000002024-05-16 9:39AM EDT2024-12-31105.2380.0082.700.00-136420.97%
RUT250321C022000002024-05-09 1:16PM EDT2025-03-21121.70109.10112.500.00-313822.06%
RUTW250331C022000002024-05-17 3:21PM EDT2025-03-31132.00111.10115.700.00-201022.13%
RUT250620C022000002024-05-24 2:47PM EDT2025-06-20139.80139.80144.70-19.60-12.30%854223.14%
RUT251219C022000002024-05-17 12:20PM EDT2025-12-19219.72193.90201.100.00-1101,67724.58%
RUT261218C022000002024-05-24 2:58PM EDT2026-12-18286.380.000.00-20.92-6.81%2305950.78%
Opciones de ventapor28 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW240528P022000002024-05-27 12:04AM EDT2024-05-28131.57129.70132.60+29.26+28.60%1153.61%
RUTW240531P022000002024-05-23 2:20PM EDT2024-05-31158.11128.70131.100.00-2427.54%
RUTW240607P022000002024-04-30 12:48PM EDT2024-06-07209.01127.40129.800.00--20.00%
RUTW240610P022000002024-05-17 2:45PM EDT2024-06-10106.02127.30129.800.00-20100.00%
RUTW240614P022000002024-05-27 12:05AM EDT2024-06-14101.87127.80130.100.00--490.00%
RUT240621P022000002024-05-17 12:20PM EDT2024-06-21105.07126.70129.000.00-3,0303,6430.00%
RUTW240628P022000002024-05-24 11:56AM EDT2024-06-28130.83127.30129.50-0.74-0.56%13860.00%
RUT240719P022000002024-05-23 12:02PM EDT2024-07-19128.30127.80130.00+0.38+0.30%17920.00%
RUTW240731P022000002024-05-23 10:32AM EDT2024-07-31133.67129.30131.500.00-1398.21%
RUT240816P022000002024-05-27 12:05AM EDT2024-08-16108.76131.60133.500.00--19.07%
RUTW240830P022000002024-05-24 11:56AM EDT2024-08-30136.83133.50135.70-44.73-24.64%129.60%
RUT240920P022000002024-05-24 1:47PM EDT2024-09-20139.59137.00138.80-9.84-6.59%381879.96%
RUTW240930P022000002024-05-24 1:47PM EDT2024-09-30141.65139.20141.30+1.55+1.11%45010.41%
RUTW241031P022000002024-05-27 12:02AM EDT2024-10-31145.58143.10145.90+0.14+0.10%26010.61%
RUT241220P022000002024-05-24 1:42PM EDT2024-12-20156.89155.20157.00+1.02+0.65%81,85011.59%
RUTW241231P022000002024-04-29 1:34PM EDT2024-12-31199.64155.90158.400.00-2411.57%
RUT250321P022000002024-05-23 1:41PM EDT2025-03-21176.07164.70168.400.00-606911.49%
RUT250620P022000002024-05-21 12:13PM EDT2025-06-20169.30175.20180.200.00-1021611.63%
RUT251219P022000002024-05-24 10:00AM EDT2025-12-19202.00193.90200.60+8.84+4.58%168111.74%