U.S. markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
2,184.35-13.94 (-0.63%)
Al cierre: 04:30PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de compra
26 de julio de 2024
Opciones de venta
Último precioCambioCambio en %VolumenInterés abiertoPrecio de ejercicioÚltimo precioCambioCambio en %VolumenInterés abierto
918.300.00--21,115.000.150.00--100
904.700.00--11,125.00-----
853.000.00--11,170.00-----
808.500.00--11,215.00-----
-----1,235.000.150.00--2
-----1,285.000.200.00--1
-----1,325.000.400.00--2
-----1,360.000.250.00-110
-----1,365.000.200.00--3
-----1,385.000.100.00-16
-----1,390.000.300.00--4
-----1,400.000.050.00-111
-----1,415.000.290.00-1516
-----1,420.000.270.00--6
-----1,430.000.350.00--2
-----1,445.000.300.00--5
-----1,450.000.400.00--20
-----1,475.000.400.00--5
-----1,490.000.250.00-2030
-----1,500.000.110.00-10105
-----1,510.000.300.00--3
-----1,525.000.500.00--5
-----1,560.000.090.00-14
-----1,580.000.590.00--1
-----1,585.000.200.00--1
-----1,590.000.200.00--2
-----1,595.000.200.00--3
-----1,600.000.300.00-105
-----1,605.000.250.00--1
-----1,610.000.250.00--2
-----1,615.000.250.00--3
-----1,620.000.250.00--1
-----1,625.000.100.00-13
-----1,630.000.200.00-12
-----1,650.000.150.00-24
-----1,655.002.030.00--4
-----1,660.000.320.00-20
-----1,675.001.050.00-15
-----1,680.000.170.00-11
-----1,685.000.200.00-11
-----1,700.000.360.00-101
-----1,705.002.610.00--12
-----1,710.000.410.00-21
-----1,715.000.150.00-11
-----1,720.000.080.00-56
-----1,725.000.270.00-1114
-----1,730.000.300.00-125
-----1,740.000.400.00-112
448.730.00-111,745.000.220.00-66
-----1,750.000.300.00-1434
-----1,755.003.620.00--12
-----1,760.000.400.00-106
-----1,765.000.170.00-143
-----1,770.000.05-0.07-58.33%114
-----1,775.000.200.00-2735
-----1,780.000.350.00-36
-----1,785.000.320.00-26
-----1,790.000.100.00-215
-----1,795.000.05-0.07-58.33%127
-----1,800.000.150.00-150
-----1,805.000.120.00-1515
-----1,810.000.100.00-211
-----1,815.000.170.00-435
-----1,820.000.220.00-775
-----1,825.000.170.00-195
-----1,830.000.170.00-10131
-----1,835.000.090.00-4417
214.730.00-301,840.000.220.00-2211
-----1,845.000.08-0.06-42.86%1531
385.500.00-101,850.000.220.00-7600
-----1,855.000.10-0.18-64.29%11571
-----1,860.000.300.00-1679
199.800.00-121,865.000.420.00-35498
-----1,870.000.220.00-31,502
-----1,875.000.17-0.10-37.04%101,242
187.400.00-331,880.000.270.00-31,837
-----1,885.000.140.00-51,545
-----1,890.000.18-0.02-10.00%31,403
146.100.00--11,895.000.29+0.04+16.00%2596
345.950.00-111,900.000.35+0.05+16.67%2565
355.000.00-10101,905.000.150.00-1579
139.930.00-101,910.000.21-0.05-19.23%20414
-----1,915.000.24-0.16-40.00%20188
116.700.00-111,920.000.470.00-146
108.060.00-111,925.000.320.00-2143
192.100.00-121,930.000.590.00-7146
99.780.00-111,935.000.650.00-465
103.600.00--121,940.000.25-0.40-61.54%3140
109.530.00--01,945.000.400.00-1737
278.300.00-341,950.000.15-0.31-67.39%2199
-----1,955.000.300.00-1038
-----1,960.000.500.00-2473
-----1,965.000.440.00-139
83.680.00--01,970.000.320.00-147
83.510.00--01,975.000.750.00-212
-----1,980.000.450.00-172
140.850.00-111,985.000.26-0.04-13.33%222
138.560.00-131,990.000.760.00-394
52.090.00-14141,995.000.760.00-162
118.270.00-222,000.000.44-0.06-12.00%18206
56.950.00-102,005.001.100.00-198
108.970.00-142,010.000.30-0.46-60.53%456
37.400.00-132,015.000.600.00-1030
103.520.00-1142,020.000.97+0.13+15.48%4111
80.830.00-562,025.000.820.00-363
232.610.00-1322,030.000.700.00-433
223.000.00-2182,035.000.680.00-172
214.930.00-2182,040.001.41+0.41+41.00%3259
206.400.00-10312,045.001.46+0.31+26.96%553
147.09-58.59-28.49%1632,050.000.74-0.26-26.00%4081
76.790.00-31582,055.001.15-0.68-37.16%675
202.520.00-13832,060.001.40-0.43-23.50%469
45.010.00-6122,065.001.35-0.51-27.42%10179
169.090.00-4112,070.001.11-0.71-39.01%20977
164.130.00-4302,075.001.70-0.63-27.04%3678
183.350.00-3232,080.001.48-1.52-50.67%20036
81.660.00-232,085.001.73-1.58-47.73%8432
180.480.00-11352,090.001.98-1.15-36.74%86220
51.400.00-222,095.002.45-1.58-39.21%10757
96.94-66.70-40.76%22302,100.003.07-0.31-9.17%117101
88.93+18.33+25.96%32012,105.003.35-0.70-17.28%3333
84.48-54.23-39.10%1512,110.003.90-0.27-6.47%1476
136.320.00-1562,115.005.45+0.85+18.48%48136
143.830.00-101012,120.006.15+0.98+18.96%5957
88.430.00-11902,125.006.67-1.21-15.36%356
78.880.00-51122,130.007.30-1.70-18.89%15310
70.800.00-21372,135.0012.09+8.13+205.30%1340
56.47-17.35-23.50%1892,140.0010.40+2.30+28.40%5725
125.320.00-3442,145.0010.07+0.37+3.81%33148
49.00-15.62-24.17%16172,150.0012.42+2.07+20.00%1842
60.920.00-40802,155.0015.38+4.18+37.32%431
41.42-12.67-23.42%22722,160.0014.25+1.40+10.89%1239
106.540.00-11752,165.0017.57+1.95+12.48%3022
36.26-11.16-23.53%66602,170.0018.38-1.88-9.28%4968
98.580.00-16102,175.0022.85+5.45+31.32%12224
29.62-54.11-64.62%22392,180.0020.40+1.80+9.68%243
30.60-26.00-45.94%51342,185.0024.80-0.52-2.05%524
24.00-8.46-26.06%1051512,190.0027.50+4.60+20.09%3955
24.93-27.97-52.87%113012,195.0030.20+1.32+4.57%1029
20.00-12.36-38.20%692762,200.0031.70+0.70+2.26%940
19.32-54.16-73.71%72202,205.0030.300.00-916
16.64-6.65-28.55%622722,210.0039.23+6.80+20.97%1024
16.91-39.41-69.98%21192,215.0042.53+7.35+20.89%1055
15.50-3.97-20.39%13732,220.0045.10+7.04+18.50%214
12.60-10.20-44.74%273462,225.0028.120.00-1241
12.22-4.52-27.00%24842,230.0034.620.00-47
50.880.00-2352,235.0031.200.00-11101
10.38-3.89-27.26%311032,240.0058.06+8.74+17.72%2121
8.60-6.12-41.58%12232,245.0058.410.00-514
6.22-5.28-45.91%203312,250.0068.40+6.24+10.04%2120
5.87-4.46-43.18%3272,255.0040.100.00-127
4.72-6.65-58.49%2191722,260.0039.680.00-2315
4.98-5.67-53.24%271752,265.0083.20+7.99+10.62%1023
3.62-6.08-62.68%592352,270.0034.900.00-1419
3.25-3.88-54.42%81942,275.00-----
3.14-3.71-54.16%462312,280.0046.770.00--1
2.67-3.07-53.48%7312,285.0090.310.00-11
2.27-2.98-56.76%126952,290.0099.91+49.88+99.70%11
2.47-2.30-48.22%181452,295.00-----
1.75-3.15-64.29%933142,300.00114.55+11.12+10.75%91
2.19-2.21-50.23%5422,305.00-----
1.18-2.33-66.38%2661512,310.00-----
1.05-2.51-70.51%31042,315.00-----
1.48-1.57-51.48%3762,320.00-----
1.00-1.94-65.99%174422,325.00-----
1.04-1.19-53.36%2582,330.00-----
0.74-1.63-68.78%11572,335.00-----
1.37-0.36-20.81%1352,340.00-----
1.22-0.42-25.61%11492,345.00-----
0.71-1.01-58.72%311652,350.00-----
11.650.00-24352,355.00-----
2.350.00-17912,360.00-----
3.800.00-10392,365.00-----
0.47-1.23-72.35%41172,370.00-----
3.600.00-11642,375.00-----
4.080.00-4792,380.00-----
2.000.00-152,385.00-----
0.770.00-1031102,390.00-----
1.800.00-10112,395.00-----
0.25-1.15-82.14%41232,400.00-----
2.440.00-402322,410.00-----
1.150.00-1342,415.00-----
0.15-1.10-88.00%172,420.00-----
6.800.00--22,425.00-----
1.750.00-24432,430.00-----
1.630.00-2362,435.00-----
2.000.00--22,440.00-----
1.850.00--82,445.00-----
0.360.00-102922,450.00-----
1.900.00--12,455.00-----
1.700.00-3642,460.00-----
2.150.00--22,465.00-----
0.13-1.02-88.70%33002,470.00-----
3.100.00-1102,475.00-----
1.750.00-452,480.00-----
0.930.00-162,485.00-----
0.08-1.43-94.70%4162,495.00-----
0.460.00-14062,500.00-----
0.250.00--82,505.00-----
0.250.00--52,510.00-----
0.350.00-1152,515.00-----
0.05-0.53-91.38%4272,535.00-----