U.S. markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
1,802.48+34.10 (+1.93%)
Al cierre: 04:30PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor3 de abril de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW230403C016400002023-03-23 3:08PM EDT1,640.0088.33159.20165.600.00--184.73%
RUTW230403C016450002023-03-23 3:08PM EDT1,645.0084.28154.20160.600.00--182.58%
RUTW230403C016700002023-03-24 9:47AM EDT1,670.0050.62129.30135.700.00-1172.33%
RUTW230403C016750002023-03-24 9:47AM EDT1,675.0047.42124.30130.700.00-1170.14%
RUTW230403C016950002023-03-31 10:44AM EDT1,695.0094.60104.40110.70+46.26+95.70%1161.33%
RUTW230403C017000002023-03-31 10:02AM EDT1,700.0086.2099.40105.70+41.09+91.09%1159.11%
RUTW230403C017100002023-03-28 11:38AM EDT1,710.0055.0489.5095.800.00-151555.08%
RUTW230403C017200002023-03-30 9:42AM EDT1,720.0067.1579.5085.800.00-1450.53%
RUTW230403C017250002023-03-24 1:52PM EDT1,725.0029.2374.6080.900.00-1148.64%
RUTW230403C017300002023-03-31 1:54PM EDT1,730.0061.8369.6075.90+22.29+56.37%1946.31%
RUTW230403C017350002023-03-31 10:40AM EDT1,735.0054.6064.7070.90+11.02+25.29%111843.97%
RUTW230403C017400002023-03-31 2:30PM EDT1,740.0053.2959.8066.00+17.63+49.44%11141.96%
RUTW230403C017450002023-03-31 4:11PM EDT1,745.0058.4254.9061.10+15.55+36.27%45539.91%
RUTW230403C017500002023-03-31 3:42PM EDT1,750.0044.7650.0056.20+12.55+38.96%362737.79%
RUTW230403C017550002023-03-31 4:11PM EDT1,755.0048.7145.2051.30+27.71+131.95%81035.62%
RUTW230403C017600002023-03-31 1:53PM EDT1,760.0033.8240.5046.50+15.30+82.61%224933.68%
RUTW230403C017650002023-03-31 3:31PM EDT1,765.0033.7035.8041.70+18.90+127.70%1211531.64%
RUTW230403C017700002023-03-31 12:32PM EDT1,770.0030.3431.2037.00+17.64+138.90%83929.75%
RUTW230403C017750002023-03-31 1:54PM EDT1,775.0021.7426.9032.40+11.94+121.84%316027.95%
RUTW230403C017800002023-03-31 3:34PM EDT1,780.0019.9822.7028.00+12.48+166.40%644126.42%
RUTW230403C017850002023-03-31 11:22AM EDT1,785.0021.6018.8023.70+14.76+215.79%445024.82%
RUTW230403C017900002023-03-31 2:49PM EDT1,790.0012.1215.2019.80+8.11+202.24%11110023.73%
RUTW230403C017950002023-03-31 3:56PM EDT1,795.0013.4512.0016.10+6.31+88.38%281022.57%
RUTW230403C018000002023-03-31 4:01PM EDT1,800.0011.009.2012.80+8.30+307.41%58312821.65%
RUTW230403C018050002023-03-31 4:00PM EDT1,805.008.178.009.10+6.27+330.00%143919.36%
RUTW230403C018100002023-03-31 4:00PM EDT1,810.006.105.906.90+3.83+168.72%332519.16%
RUTW230403C018150002023-03-31 3:56PM EDT1,815.004.404.205.20+3.18+260.66%201719.22%
RUTW230403C018200002023-03-31 4:00PM EDT1,820.003.152.903.80+2.31+275.00%832519.20%
RUTW230403C018250002023-03-31 3:52PM EDT1,825.001.951.952.80+1.35+225.00%16619.43%
RUTW230403C018300002023-03-31 4:04PM EDT1,830.001.751.302.05+1.25+250.00%5433619.71%
RUTW230403C018350002023-03-31 3:55PM EDT1,835.001.180.901.55+0.78+195.00%16846020.24%
RUTW230403C018400002023-03-31 3:58PM EDT1,840.000.880.601.20+0.54+158.82%2204420.91%
RUTW230403C018450002023-03-31 1:11PM EDT1,845.000.610.400.95-0.14-18.67%9721.66%
RUTW230403C018500002023-03-31 3:50PM EDT1,850.000.400.250.80-0.10-20.00%232322.67%
RUTW230403C018550002023-03-31 3:55PM EDT1,855.000.400.150.65+0.04+11.11%171523.46%
RUTW230403C018600002023-03-31 3:42PM EDT1,860.000.270.100.55-0.02-6.90%183724.40%
RUTW230403C018650002023-03-31 4:08PM EDT1,865.000.230.050.45-0.02-8.00%4825.15%
RUTW230403C018700002023-03-31 3:41PM EDT1,870.000.190.000.45-0.06-24.00%21726.76%
RUTW230403C018750002023-03-31 11:02AM EDT1,875.000.210.000.35+0.06+40.00%430327.20%
RUTW230403C018800002023-03-31 4:00PM EDT1,880.000.150.000.35-0.08-34.78%7728.71%
RUTW230403C018850002023-03-22 11:43AM EDT1,885.002.010.000.350.00--330.23%
RUTW230403C018900002023-03-23 10:53AM EDT1,890.000.700.000.300.00--1630.98%
RUTW230403C018950002023-03-22 11:43AM EDT1,895.001.460.000.300.00--332.45%
RUTW230403C019000002023-03-20 9:39AM EDT1,900.001.200.000.250.00--533.01%
RUTW230403C019050002023-03-22 2:06PM EDT1,905.001.650.000.250.00--1334.42%
RUTW230403C019200002023-03-22 3:52PM EDT1,920.000.490.000.200.00--637.40%
RUTW230403C019250002023-03-22 2:06PM EDT1,925.001.070.000.200.00--1638.77%
RUTW230403C019300002023-03-22 3:52PM EDT1,930.000.500.000.200.00--140.09%
RUTW230403C019700002023-03-22 11:39AM EDT1,970.000.270.000.150.00--348.63%
Ponepor3 de abril de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW230403P013950002023-03-24 9:37AM EDT1,395.000.650.000.100.00-11115.23%
RUTW230403P014000002023-03-24 11:40AM EDT1,400.000.600.000.100.00-11113.67%
RUTW230403P014600002023-03-31 3:25PM EDT1,460.000.030.000.10-0.12-80.00%5996.09%
RUTW230403P014650002023-03-24 9:36AM EDT1,465.001.180.000.100.00-4494.53%
RUTW230403P014800002023-03-17 12:12PM EDT1,480.002.900.000.100.00-5590.23%
RUTW230403P014900002023-03-22 2:00PM EDT1,490.004.950.000.100.00--4687.50%
RUTW230403P014950002023-03-27 2:11PM EDT1,495.000.280.000.100.00-4485.94%
RUTW230403P015000002023-03-24 9:36AM EDT1,500.001.870.000.100.00-45484.77%
RUTW230403P015050002023-03-22 11:39AM EDT1,505.000.950.000.100.00--383.20%
RUTW230403P015100002023-03-17 2:25PM EDT1,510.004.560.000.100.00-101081.84%
RUTW230403P015200002023-03-17 12:59PM EDT1,520.004.660.000.100.00-171778.91%
RUTW230403P015250002023-03-23 2:39PM EDT1,525.002.550.000.100.00-3425277.73%
RUTW230403P015300002023-03-23 2:39PM EDT1,530.002.700.000.100.00-363676.17%
RUTW230403P015350002023-03-24 1:26PM EDT1,535.001.650.000.100.00-122974.80%
RUTW230403P015400002023-03-29 10:13AM EDT1,540.000.100.000.100.00-5773.44%
RUTW230403P015450002023-03-27 9:38AM EDT1,545.000.620.000.100.00-11872.07%
RUTW230403P015500002023-03-31 9:41AM EDT1,550.000.100.000.10-0.31-75.61%10370.70%
RUTW230403P015650002023-03-23 3:08PM EDT1,565.004.350.000.100.00--166.60%
RUTW230403P015700002023-03-29 10:13AM EDT1,570.000.180.000.100.00-5465.23%
RUTW230403P015750002023-03-20 2:29PM EDT1,575.005.640.000.100.00--163.87%
RUTW230403P015800002023-03-29 9:46AM EDT1,580.000.160.000.150.00-41364.84%
RUTW230403P015850002023-03-24 11:18AM EDT1,585.006.300.000.150.00-101963.48%
RUTW230403P015900002023-03-29 3:26PM EDT1,590.000.160.000.150.00-3262.11%
RUTW230403P015950002023-03-24 9:47AM EDT1,595.009.150.000.150.00-11160.74%
RUTW230403P016000002023-03-29 9:40AM EDT1,600.000.200.000.150.00-42859.28%
RUTW230403P016050002023-03-28 10:47AM EDT1,605.000.540.000.150.00-61257.81%
RUTW230403P016100002023-03-24 10:21AM EDT1,610.009.600.000.150.00-61056.45%
RUTW230403P016150002023-03-31 9:38AM EDT1,615.000.080.000.15-0.24-75.00%3955.08%
RUTW230403P016200002023-03-27 9:38AM EDT1,620.002.280.000.150.00-1453.71%
RUTW230403P016250002023-03-31 12:23PM EDT1,625.000.060.000.15-0.14-70.00%202352.25%
RUTW230403P016300002023-03-30 11:45AM EDT1,630.000.250.000.150.00-44350.88%
RUTW230403P016450002023-03-31 9:40AM EDT1,645.000.150.000.20-1.15-88.46%2852.20%
RUTW230403P016500002023-03-30 9:56AM EDT1,650.000.230.000.200.00-2950.68%
RUTW230403P016550002023-03-30 9:31AM EDT1,655.000.300.000.200.00-1649.12%
RUTW230403P016600002023-03-31 3:25PM EDT1,660.000.080.000.20-0.22-73.33%21547.61%
RUTW230403P016650002023-03-30 1:19PM EDT1,665.000.600.000.200.00-82846.09%
RUTW230403P016700002023-03-30 1:24PM EDT1,670.000.700.000.200.00-679144.53%
RUTW230403P016750002023-03-31 1:35PM EDT1,675.000.100.000.25-0.65-86.67%1134544.29%
RUTW230403P016800002023-03-31 3:25PM EDT1,680.000.120.000.25-0.68-85.00%11022442.73%
RUTW230403P016850002023-03-31 9:34AM EDT1,685.000.270.000.25-0.97-78.23%2614541.16%
RUTW230403P016900002023-03-31 1:27PM EDT1,690.000.170.000.30-0.58-77.33%366540.60%
RUTW230403P016950002023-03-31 1:06PM EDT1,695.000.200.000.30-1.72-89.58%61438.99%
RUTW230403P017000002023-03-31 2:23PM EDT1,700.000.230.000.30-1.72-88.21%2714537.38%
RUTW230403P017050002023-03-31 4:04PM EDT1,705.000.100.000.35-2.20-95.65%284136.60%
RUTW230403P017100002023-03-31 3:57PM EDT1,710.000.170.000.35-2.23-92.92%133434.96%
RUTW230403P017150002023-03-31 4:02PM EDT1,715.000.200.000.40-3.05-93.85%153234.01%
RUTW230403P017200002023-03-31 2:25PM EDT1,720.000.470.000.45-1.99-80.89%642332.96%
RUTW230403P017250002023-03-31 3:55PM EDT1,725.000.270.150.45-2.83-91.29%614531.23%
RUTW230403P017300002023-03-31 4:06PM EDT1,730.000.270.050.50-3.13-92.06%927030.05%
RUTW230403P017350002023-03-31 4:08PM EDT1,735.000.250.100.40-4.40-94.62%38627.22%
RUTW230403P017400002023-03-31 4:06PM EDT1,740.000.350.150.65-4.88-93.31%753127.86%
RUTW230403P017450002023-03-31 3:55PM EDT1,745.000.560.200.75-6.74-92.33%231126.76%
RUTW230403P017500002023-03-31 4:06PM EDT1,750.000.570.300.85-7.23-92.69%9411125.54%
RUTW230403P017550002023-03-31 3:33PM EDT1,755.001.470.401.00-4.21-74.12%341824.46%
RUTW230403P017650002023-03-31 4:02PM EDT1,765.001.390.851.55-10.91-88.70%181922.85%
RUTW230403P017700002023-03-31 3:17PM EDT1,770.003.801.201.95-12.21-76.26%1178722.07%
RUTW230403P017750002023-03-31 3:55PM EDT1,775.002.591.752.50-14.50-84.84%152821.41%
RUTW230403P017800002023-03-31 3:06PM EDT1,780.006.322.453.30-13.67-68.38%111220.99%
RUTW230403P017850002023-03-30 11:15AM EDT1,785.0019.833.404.300.00-4620.54%
RUTW230403P017900002023-03-31 1:58PM EDT1,790.0010.304.605.60-12.43-54.69%19420.18%
RUTW230403P017950002023-03-31 4:09PM EDT1,795.006.406.207.30-31.35-83.05%7120.00%
RUTW230403P018000002023-03-31 4:10PM EDT1,800.008.258.209.30-29.36-78.06%44819.73%
RUTW230403P018200002023-03-31 4:13PM EDT1,820.0020.4018.2023.20-30.08-59.59%473123.46%
RUTW230403P018250002023-03-31 11:22AM EDT1,825.0026.9622.1027.50-36.46-57.49%1224.88%
RUTW230403P018300002023-03-31 3:42PM EDT1,830.0037.3926.2031.90-41.17-52.41%161226.22%
RUTW230403P018400002023-03-28 3:07PM EDT1,840.0088.3135.3041.300.00-2129.79%
RUTW230403P018850002023-03-22 11:31AM EDT1,885.00118.3879.4085.800.00--148.16%
RUTW230403P019100002023-03-27 10:47AM EDT1,910.00161.18104.40110.800.00-2458.11%
RUTW230403P019300002023-03-31 2:36PM EDT1,930.00137.60124.30130.80-15.43-10.08%1165.70%
RUTW230403P019350002023-03-23 2:25PM EDT1,935.00218.49129.30135.800.00--167.55%
RUTW230403P019600002023-03-27 10:47AM EDT1,960.00211.02154.30160.800.00-2476.59%
RUTW230403P019800002023-03-21 11:40AM EDT1,980.00202.28174.30180.800.00--183.58%
RUTW230403P019850002023-03-23 2:25PM EDT1,985.00268.35179.30185.800.00--185.30%