U.S. markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2,002.00+20.88 (+1.05%)
Al cierre: 04:30PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:2250.00
Opciones de comprapor29 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW240430C022500002024-04-22 12:47PM EDT2024-04-300.100.000.100.00-27947.85%
RUTW240503C022500002024-04-22 1:15PM EDT2024-05-030.130.000.100.00-15433.84%
RUTW240510C022500002024-04-26 10:06AM EDT2024-05-100.180.050.300.00-15426.00%
RUT240517C022500002024-04-26 1:46PM EDT2024-05-170.600.500.70+0.25+71.43%23,06523.46%
RUTW240524C022500002024-04-26 1:06PM EDT2024-05-241.020.851.15+0.32+45.71%21421.77%
RUTW240531C022500002024-04-26 3:59PM EDT2024-05-311.441.301.65+0.40+38.46%406720.61%
RUT240621C022500002024-04-26 2:09PM EDT2024-06-214.304.104.40+1.40+48.28%52,17919.63%
RUTW240628C022500002024-04-26 10:10AM EDT2024-06-285.985.305.90+1.88+45.85%119319.78%
RUT240719C022500002024-04-26 1:07PM EDT2024-07-1910.359.7010.30+2.65+34.42%3719.74%
RUTW240731C022500002024-04-26 3:18PM EDT2024-07-3113.0312.4013.60+1.11+9.31%28020.00%
RUTW240830C022500002024-04-22 2:10PM EDT2024-08-3019.9520.4021.900.00-708220.37%
RUT240920C022500002024-04-26 3:33PM EDT2024-09-2026.3626.3027.00+3.66+16.12%1066820.34%
RUTW240930C022500002024-04-19 10:44AM EDT2024-09-3023.2728.4029.800.00-51820.43%
RUT241220C022500002024-04-25 10:11AM EDT2024-12-2047.2655.4056.800.00-1187321.87%
RUTW241231C022500002024-01-17 11:38AM EDT2024-12-3148.8094.10100.100.00--128.72%
RUT250321C022500002024-03-14 1:09PM EDT2025-03-21106.2489.7092.500.00-40040023.89%
RUT250620C022500002024-04-26 9:39AM EDT2025-06-20102.1078.20118.20+7.08+7.45%9424.34%
RUT251219C022500002024-04-12 1:10PM EDT2025-12-19165.150.000.000.00-226341.56%
RUT261218C022500002024-01-19 4:09PM EDT2026-12-18204.00259.00283.000.00-9928.90%
Opciones de ventapor29 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW240430P022500002024-04-03 11:12AM EDT2024-04-30168.13244.20249.100.00-4764.88%
RUTW240503P022500002024-04-26 2:12PM EDT2024-05-03243.59243.10247.30-4.32-1.74%100.00%
RUT240517P022500002024-04-08 10:57AM EDT2024-05-17168.80240.60244.600.00-260.00%
RUTW240531P022500002024-03-27 10:00AM EDT2024-05-31161.20239.70245.200.00-3810.00%
RUT240621P022500002024-04-23 10:35AM EDT2024-06-21239.35235.50239.400.00-9330.00%
RUTW240628P022500002024-04-03 10:35AM EDT2024-06-28179.92235.50239.400.00-10880.00%
RUTW240731P022500002024-04-08 10:57AM EDT2024-07-31177.70233.30237.400.00-220.00%
RUT240920P022500002024-04-02 10:30AM EDT2024-09-20194.49234.40236.900.00-56500.00%
RUTW240930P022500002024-04-01 2:56PM EDT2024-09-30169.94235.50238.200.00--10.00%
RUT241220P022500002024-04-19 1:49PM EDT2024-12-20285.08241.30243.900.00-2940.00%
RUTW241231P022500002024-01-17 10:59AM EDT2024-12-31314.67228.20235.100.00--10.00%
RUT250321P022500002024-04-17 10:56AM EDT2025-03-21273.80242.20247.700.00--10.00%
RUT250620P022500002024-04-23 10:49AM EDT2025-06-20256.70235.30275.300.00-1455112.09%
RUT251219P022500002024-03-27 9:49AM EDT2025-12-19227.12266.30272.100.00-459.66%
RUT261218P022500002024-03-26 2:56PM EDT2026-12-18259.41276.00300.000.00-1110.44%