U.S. markets open in 3 hours 37 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
1,761.61-22.63 (-1.27%)
Al cierre: 04:30PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor27 de septiembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW230927C017500002023-09-26 3:26PM EDT1,750.0018.920.000.000.00-1000.00%
RUTW230927C017600002023-09-26 3:54PM EDT1,760.0010.760.000.000.00-200.00%
RUTW230927C017650002023-09-26 3:54PM EDT1,765.008.070.000.000.00-1300.78%
RUTW230927C017700002023-09-26 4:09PM EDT1,770.007.180.000.000.00-4501.56%
RUTW230927C017750002023-09-26 4:13PM EDT1,775.005.400.000.000.00-6403.13%
RUTW230927C017800002023-09-26 3:56PM EDT1,780.002.820.000.000.00-32703.13%
RUTW230927C017850002023-09-26 4:06PM EDT1,785.002.000.000.000.00-5806.25%
RUTW230927C017900002023-09-26 4:01PM EDT1,790.001.250.000.000.00-17706.25%
RUTW230927C017950002023-09-26 4:05PM EDT1,795.000.920.000.000.00-7906.25%
RUTW230927C018000002023-09-26 3:57PM EDT1,800.000.600.000.000.00-19706.25%
RUTW230927C018050002023-09-26 3:57PM EDT1,805.000.450.000.000.00-64012.50%
RUTW230927C018100002023-09-26 4:03PM EDT1,810.000.290.000.000.00-393012.50%
RUTW230927C018150002023-09-26 4:09PM EDT1,815.000.250.000.000.00-362012.50%
RUTW230927C018200002023-09-26 4:03PM EDT1,820.000.150.000.000.00-196012.50%
RUTW230927C018250002023-09-26 3:43PM EDT1,825.000.150.000.000.00-46012.50%
RUTW230927C018300002023-09-26 3:43PM EDT1,830.000.150.000.000.00-126012.50%
RUTW230927C018350002023-09-26 3:38PM EDT1,835.000.100.000.000.00-106012.50%
RUTW230927C018400002023-09-26 3:24PM EDT1,840.000.100.000.000.00-60012.50%
RUTW230927C018450002023-09-26 4:13PM EDT1,845.000.050.000.000.00-53012.50%
RUTW230927C018500002023-09-26 3:51PM EDT1,850.000.050.000.000.00-8025.00%
RUTW230927C018550002023-09-26 2:53PM EDT1,855.000.050.000.000.00-8025.00%
RUTW230927C018600002023-09-26 3:48PM EDT1,860.000.050.000.000.00-5025.00%
RUTW230927C018650002023-09-26 4:09PM EDT1,865.000.050.000.000.00-7025.00%
RUTW230927C018700002023-09-25 12:01PM EDT1,870.000.120.000.000.00-3025.00%
RUTW230927C018750002023-09-26 11:40AM EDT1,875.000.080.000.000.00-3025.00%
RUTW230927C018800002023-09-25 3:19PM EDT1,880.000.100.000.000.00-1025.00%
RUTW230927C018850002023-09-21 12:45PM EDT1,885.000.350.000.000.00-11025.00%
RUTW230927C018900002023-09-21 11:04AM EDT1,890.000.310.000.000.00--025.00%
RUTW230927C018950002023-09-26 3:48PM EDT1,895.000.030.000.000.00-1025.00%
RUTW230927C019000002023-09-26 10:28AM EDT1,900.000.060.000.000.00-5025.00%
RUTW230927C019050002023-09-26 10:28AM EDT1,905.000.050.000.000.00-5025.00%
RUTW230927C019100002023-09-26 10:00AM EDT1,910.000.050.000.000.00-2025.00%
RUTW230927C019150002023-09-26 10:00AM EDT1,915.000.050.000.000.00-2025.00%
RUTW230927C019200002023-09-20 10:23AM EDT1,920.000.860.000.000.00-1025.00%
RUTW230927C019250002023-09-19 9:56AM EDT1,925.000.570.000.000.00-2025.00%
RUTW230927C019300002023-09-21 3:04PM EDT1,930.000.170.000.000.00-1025.00%
RUTW230927C019350002023-09-21 9:54AM EDT1,935.000.150.000.000.00-1025.00%
RUTW230927C019400002023-09-21 1:54PM EDT1,940.000.170.000.000.00-6025.00%
RUTW230927C019450002023-09-19 3:16PM EDT1,945.000.340.000.000.00-2050.00%
RUTW230927C019500002023-09-12 1:08PM EDT1,950.001.750.000.000.00--050.00%
RUTW230927C019550002023-09-21 3:48PM EDT1,955.000.100.000.000.00--050.00%
RUTW230927C019600002023-09-12 1:08PM EDT1,960.001.280.000.000.00--050.00%
RUTW230927C019700002023-09-25 9:35AM EDT1,970.000.030.000.000.00-7050.00%
RUTW230927C019800002023-09-21 3:04PM EDT1,980.000.070.000.000.00-1050.00%
RUTW230927C020000002023-09-21 11:59AM EDT2,000.000.080.000.000.00-10050.00%
Ponepor27 de septiembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW230927P014900002023-09-19 12:33PM EDT1,490.000.050.000.000.00-3050.00%
RUTW230927P014950002023-09-25 11:34AM EDT1,495.000.030.000.000.00-25050.00%
RUTW230927P015050002023-09-15 10:27AM EDT1,505.000.050.000.000.00--050.00%
RUTW230927P015100002023-09-15 10:19AM EDT1,510.000.080.000.000.00--050.00%
RUTW230927P015250002023-09-25 11:45AM EDT1,525.000.050.000.000.00-15050.00%
RUTW230927P015600002023-09-25 11:12AM EDT1,560.000.100.000.000.00-14050.00%
RUTW230927P015800002023-09-25 9:56AM EDT1,580.000.080.000.000.00-5050.00%
RUTW230927P015900002023-09-25 3:51PM EDT1,590.000.050.000.000.00-2050.00%
RUTW230927P015950002023-09-25 9:50AM EDT1,595.000.150.000.000.00-1050.00%
RUTW230927P016000002023-09-25 12:18PM EDT1,600.000.100.000.000.00-6025.00%
RUTW230927P016100002023-09-25 11:57AM EDT1,610.000.100.000.000.00-4025.00%
RUTW230927P016150002023-09-22 4:14PM EDT1,615.000.200.000.000.00--025.00%
RUTW230927P016200002023-09-25 10:33AM EDT1,620.000.120.000.000.00-1025.00%
RUTW230927P016350002023-09-26 11:06AM EDT1,635.000.080.000.000.00-10025.00%
RUTW230927P016600002023-09-26 3:59PM EDT1,660.000.050.000.000.00-10025.00%
RUTW230927P016650002023-09-26 3:58PM EDT1,665.000.050.000.000.00-16025.00%
RUTW230927P016700002023-09-26 3:56PM EDT1,670.000.050.000.000.00-3025.00%
RUTW230927P016750002023-09-26 2:52PM EDT1,675.000.050.000.000.00-3025.00%
RUTW230927P016800002023-09-26 2:49PM EDT1,680.000.090.000.000.00-15025.00%
RUTW230927P016850002023-09-26 1:35PM EDT1,685.000.100.000.000.00-29012.50%
RUTW230927P016900002023-09-26 3:50PM EDT1,690.000.120.000.000.00-3012.50%
RUTW230927P016950002023-09-26 3:43PM EDT1,695.000.150.000.000.00-1012.50%
RUTW230927P017000002023-09-26 3:58PM EDT1,700.000.140.000.000.00-15012.50%
RUTW230927P017050002023-09-26 3:46PM EDT1,705.000.200.000.000.00-4012.50%
RUTW230927P017100002023-09-26 3:59PM EDT1,710.000.200.000.000.00-11012.50%
RUTW230927P017150002023-09-26 3:50PM EDT1,715.000.370.000.000.00-24012.50%
RUTW230927P017200002023-09-26 4:04PM EDT1,720.000.370.000.000.00-53012.50%
RUTW230927P017250002023-09-26 3:58PM EDT1,725.000.600.000.000.00-16106.25%
RUTW230927P017300002023-09-26 4:14PM EDT1,730.000.550.000.000.00-45706.25%
RUTW230927P017350002023-09-26 4:09PM EDT1,735.000.810.000.000.00-46106.25%
RUTW230927P017400002023-09-26 3:58PM EDT1,740.001.650.000.000.00-7706.25%
RUTW230927P017450002023-09-26 4:09PM EDT1,745.001.760.000.000.00-4303.13%
RUTW230927P017500002023-09-26 3:58PM EDT1,750.003.450.000.000.00-6403.13%
RUTW230927P017550002023-09-26 4:06PM EDT1,755.004.300.000.000.00-4101.56%
RUTW230927P017600002023-09-26 3:54PM EDT1,760.006.820.000.000.00-10300.39%
RUTW230927P017650002023-09-26 3:54PM EDT1,765.009.080.000.000.00-1600.00%
RUTW230927P017700002023-09-26 3:44PM EDT1,770.0010.030.000.000.00-3600.00%
RUTW230927P017750002023-09-26 3:56PM EDT1,775.0015.210.000.000.00-21000.00%
RUTW230927P017800002023-09-26 3:50PM EDT1,780.0019.240.000.000.00-25100.00%
RUTW230927P017850002023-09-26 3:54PM EDT1,785.0023.020.000.000.00-5200.00%
RUTW230927P017900002023-09-26 2:28PM EDT1,790.0024.850.000.000.00-1700.00%
RUTW230927P017950002023-09-26 10:54AM EDT1,795.0019.450.000.000.00-600.00%
RUTW230927P018000002023-09-25 4:06PM EDT1,800.0018.680.000.000.00-6100.00%
RUTW230927P018050002023-09-26 10:54AM EDT1,805.0027.650.000.000.00-100.00%
RUTW230927P018100002023-09-22 2:54PM EDT1,810.0033.520.000.000.00-500.00%
RUTW230927P018150002023-09-26 1:58PM EDT1,815.0046.250.000.000.00-100.00%
RUTW230927P018200002023-09-25 3:49PM EDT1,820.0036.750.000.000.00-500.00%
RUTW230927P018250002023-09-26 2:05PM EDT1,825.0056.640.000.000.00-700.00%
RUTW230927P018300002023-09-26 1:52PM EDT1,830.0061.560.000.000.00-500.00%
RUTW230927P018350002023-09-26 1:22PM EDT1,835.0063.650.000.000.00-200.00%
RUTW230927P018400002023-09-25 9:34AM EDT1,840.0070.120.000.000.00-200.00%
RUTW230927P018450002023-09-25 3:35PM EDT1,845.0061.950.000.000.00-200.00%
RUTW230927P018500002023-09-25 10:19AM EDT1,850.0073.400.000.000.00-600.00%
RUTW230927P018550002023-09-26 2:05PM EDT1,855.0086.530.000.000.00-600.00%
RUTW230927P018600002023-09-26 3:10PM EDT1,860.0091.630.000.000.00-600.00%
RUTW230927P018650002023-09-26 1:22PM EDT1,865.0093.550.000.000.00-200.00%
RUTW230927P018700002023-09-25 11:29AM EDT1,870.0086.800.000.000.00-400.00%
RUTW230927P018750002023-09-26 1:41PM EDT1,875.00107.500.000.000.00-100.00%
RUTW230927P018800002023-09-25 9:57AM EDT1,880.0097.400.000.000.00-400.00%
RUTW230927P018950002023-09-26 12:06PM EDT1,895.00120.780.000.000.00-100.00%
RUTW230927P019000002023-09-25 1:25PM EDT1,900.00114.140.000.000.00-100.00%
RUTW230927P019050002023-09-20 3:41PM EDT1,905.0088.940.000.000.00-100.00%
RUTW230927P019100002023-09-26 3:10PM EDT1,910.00141.540.000.000.00-100.00%
RUTW230927P019200002023-09-21 10:56AM EDT1,920.00129.920.000.000.00--00.00%
RUTW230927P019300002023-09-25 3:15PM EDT1,930.00147.100.000.000.00-2600.00%
RUTW230927P019450002023-09-25 11:29AM EDT1,945.00161.700.000.000.00-200.00%
RUTW230927P019700002023-09-21 10:56AM EDT1,970.00179.810.000.000.00--00.00%
RUTW230927P021500002023-09-14 11:11AM EDT2,150.00277.900.000.000.00--00.00%