Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 02:05PM EDT. Mercado abierto.
Opciones de compra
11 de octubre de 2024
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Precio de ejercicio | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,185.00 | 0.55 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,300.00 | 0.50 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,325.00 | 0.05 | 0.00 | - | 15 | 15 |
| - | - | - | - | - | 1,380.00 | 0.55 | 0.00 | - | - | 4 |
| - | - | - | - | - | 1,390.00 | 0.50 | 0.00 | - | - | 5 |
| - | - | - | - | - | 1,400.00 | 0.92 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,425.00 | 0.40 | 0.00 | - | 5 | 16 |
| - | - | - | - | - | 1,455.00 | 0.30 | 0.00 | - | - | 4 |
| - | - | - | - | - | 1,500.00 | 0.05 | 0.00 | - | 3 | 2 |
| - | - | - | - | - | 1,555.00 | 0.25 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,565.00 | 0.05 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,570.00 | 0.05 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,575.00 | 0.05 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 1,580.00 | 0.50 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 1,585.00 | 0.19 | 0.00 | - | 1 | 44 |
| - | - | - | - | - | 1,590.00 | 0.08 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,595.00 | 0.47 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,600.00 | 0.17 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,625.00 | 0.39 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,635.00 | 1.07 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,650.00 | 0.20 | 0.00 | - | 3 | 103 |
| - | - | - | - | - | 1,665.00 | 0.65 | 0.00 | - | 15 | 15 |
| - | - | - | - | - | 1,670.00 | 0.28 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,690.00 | 0.66 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,700.00 | 0.39 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 1,705.00 | 0.72 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,715.00 | 0.44 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,720.00 | 4.07 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 1,725.00 | 0.21 | 0.00 | - | 2 | 13 |
| - | - | - | - | - | 1,730.00 | 0.40 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,740.00 | 0.27 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 1,745.00 | 0.50 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,750.00 | 0.40 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 1,755.00 | 1.40 | 0.00 | - | - | 2 |
| - | - | - | - | - | 1,760.00 | 0.40 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 1,765.00 | 0.55 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 1,770.00 | 0.32 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 1,775.00 | 0.06 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 1,780.00 | 0.10 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,785.00 | 0.49 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,790.00 | 0.51 | 0.00 | - | 5 | 55 |
| - | - | - | - | - | 1,795.00 | 0.38 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,800.00 | 0.05 | 0.00 | - | 1 | 226 |
| - | - | - | - | - | 1,805.00 | 5.80 | 0.00 | - | - | 23 |
| - | - | - | - | - | 1,810.00 | 0.67 | 0.00 | - | 1 | 204 |
| - | - | - | - | - | 1,815.00 | 1.04 | 0.00 | - | 20 | 3 |
| - | - | - | - | - | 1,820.00 | 0.52 | 0.00 | - | 2 | 87 |
| - | - | - | - | - | 1,825.00 | 0.65 | 0.00 | - | 4 | 36 |
| - | - | - | - | - | 1,830.00 | 0.42 | 0.00 | - | 10 | 52 |
| - | - | - | - | - | 1,835.00 | 0.61 | 0.00 | - | 2 | 33 |
| - | - | - | - | - | 1,840.00 | 0.48 | 0.00 | - | 1 | 179 |
| - | - | - | - | - | 1,845.00 | 0.20 | 0.00 | - | 13 | 75 |
| - | - | - | - | - | 1,850.00 | 0.05 | 0.00 | - | 1 | 408 |
| - | - | - | - | - | 1,855.00 | 0.60 | 0.00 | - | 4 | 62 |
| - | - | - | - | - | 1,860.00 | 0.74 | 0.00 | - | 2 | 133 |
| 370.12 | 0.00 | - | 3 | 3 | 1,865.00 | 0.08 | 0.00 | - | 10 | 70 |
| - | - | - | - | - | 1,870.00 | 0.12 | 0.00 | - | 2 | 112 |
| 360.09 | 0.00 | - | 3 | 3 | 1,875.00 | 0.10 | 0.00 | - | 1 | 122 |
| - | - | - | - | - | 1,880.00 | 0.30 | 0.00 | - | 10 | 160 |
| - | - | - | - | - | 1,885.00 | 0.30 | 0.00 | - | 8 | 213 |
| - | - | - | - | - | 1,890.00 | 0.17 | 0.00 | - | 1 | 109 |
| - | - | - | - | - | 1,895.00 | 0.25 | 0.00 | - | 8 | 228 |
| 327.00 | 0.00 | - | 4 | 2 | 1,900.00 | 0.05 | -0.03 | -37.50% | 5 | 169 |
| - | - | - | - | - | 1,905.00 | 0.08 | 0.00 | - | 25 | 219 |
| 320.78 | 0.00 | - | 2 | 2 | 1,910.00 | 0.20 | 0.00 | - | 25 | 202 |
| - | - | - | - | - | 1,915.00 | 0.05 | -0.20 | -80.00% | 2 | 78 |
| 310.78 | 0.00 | - | 2 | 2 | 1,920.00 | 0.05 | -0.03 | -37.50% | 15 | 280 |
| - | - | - | - | - | 1,925.00 | 0.08 | 0.00 | - | 15 | 427 |
| 231.10 | 0.00 | - | - | 2 | 1,930.00 | 0.05 | -0.90 | -94.74% | 2 | 271 |
| - | - | - | - | - | 1,935.00 | 1.35 | 0.00 | - | 7 | 485 |
| - | - | - | - | - | 1,940.00 | 0.10 | 0.00 | - | 10 | 316 |
| - | - | - | - | - | 1,945.00 | 0.05 | -0.20 | -80.00% | 5 | 339 |
| - | - | - | - | - | 1,950.00 | 0.08 | -0.93 | -92.08% | 5 | 567 |
| - | - | - | - | - | 1,955.00 | 1.64 | 0.00 | - | 3 | 508 |
| - | - | - | - | - | 1,960.00 | 0.64 | 0.00 | - | 3 | 192 |
| 146.40 | 0.00 | - | - | 13 | 1,965.00 | 0.15 | -0.20 | -57.14% | 10 | 282 |
| 142.70 | 0.00 | - | - | 13 | 1,970.00 | 0.12 | 0.00 | - | 1 | 639 |
| 268.78 | 0.00 | - | 1 | 14 | 1,975.00 | 0.08 | -0.13 | -61.90% | 5 | 8,190 |
| - | - | - | - | - | 1,980.00 | 0.40 | 0.00 | - | 15 | 390 |
| - | - | - | - | - | 1,985.00 | 0.33 | 0.00 | - | 2 | 53 |
| - | - | - | - | - | 1,990.00 | 0.23 | 0.00 | - | 1 | 362 |
| - | - | - | - | - | 1,995.00 | 0.60 | 0.00 | - | 1 | 303 |
| 204.44 | 0.00 | - | - | 0 | 2,000.00 | 0.17 | 0.00 | - | 10 | 562 |
| - | - | - | - | - | 2,005.00 | 0.08 | -0.24 | -75.00% | 4 | 115 |
| - | - | - | - | - | 2,010.00 | 0.32 | 0.00 | - | 4 | 159 |
| 189.86 | 0.00 | - | - | 0 | 2,015.00 | 0.52 | 0.00 | - | 4 | 123 |
| - | - | - | - | - | 2,020.00 | 0.55 | 0.00 | - | 7 | 120 |
| - | - | - | - | - | 2,025.00 | 0.35 | 0.00 | - | 2 | 123 |
| 112.80 | 0.00 | - | - | 1 | 2,030.00 | 0.25 | 0.00 | - | 6 | 137 |
| - | - | - | - | - | 2,035.00 | 0.80 | 0.00 | - | 19 | 53 |
| 164.31 | 0.00 | - | 1 | 1 | 2,040.00 | 0.26 | 0.00 | - | 1 | 167 |
| 180.37 | 0.00 | - | 4 | 2 | 2,045.00 | 1.15 | 0.00 | - | 7 | 72 |
| 190.22 | 0.00 | - | 5 | 5 | 2,050.00 | 0.31 | 0.00 | - | 4 | 149 |
| - | - | - | - | - | 2,055.00 | 0.20 | -1.03 | -83.74% | 2 | 27 |
| - | - | - | - | - | 2,060.00 | 0.20 | -0.70 | -77.78% | 2 | 284 |
| 65.87 | 0.00 | - | - | 3 | 2,065.00 | 0.45 | 0.00 | - | 1 | 68 |
| 170.94 | 0.00 | - | 5 | 4 | 2,070.00 | 0.72 | 0.00 | - | 29 | 336 |
| 151.74 | 0.00 | - | 22 | 11 | 2,075.00 | 0.45 | 0.00 | - | 5 | 6,043 |
| - | - | - | - | - | 2,080.00 | 0.22 | -0.33 | -60.00% | 2 | 180 |
| 142.36 | 0.00 | - | 2 | 3 | 2,085.00 | 0.25 | -0.36 | -59.02% | 1 | 52 |
| 147.27 | 0.00 | - | 4 | 15 | 2,090.00 | 0.67 | 0.00 | - | 12 | 205 |
| - | - | - | - | - | 2,095.00 | 0.23 | -0.48 | -67.61% | 4 | 117 |
| 101.55 | 0.00 | - | 5 | 13 | 2,100.00 | 0.30 | -0.72 | -70.59% | 15 | 697 |
| 103.28 | 0.00 | - | 1 | 0 | 2,105.00 | 0.80 | -0.12 | -13.04% | 3 | 171 |
| 72.72 | -17.93 | -19.78% | 1 | 4 | 2,110.00 | 0.32 | -0.73 | -69.52% | 24 | 73 |
| 121.35 | 0.00 | - | 1 | 1 | 2,115.00 | 0.42 | -0.73 | -63.48% | 12 | 56 |
| 113.71 | 0.00 | - | 6 | 3 | 2,120.00 | 0.50 | -1.27 | -71.75% | 27 | 71 |
| 78.55 | 0.00 | - | 5 | 20 | 2,125.00 | 0.53 | -1.49 | -73.76% | 10 | 72 |
| 68.87 | 0.00 | - | 1 | 4 | 2,130.00 | 0.72 | -1.42 | -66.36% | 18 | 403 |
| 99.90 | 0.00 | - | 20 | 10 | 2,135.00 | 1.15 | -1.27 | -52.48% | 148 | 329 |
| 44.31 | -29.03 | -39.58% | 1 | 17 | 2,140.00 | 1.13 | -1.71 | -60.21% | 34 | 152 |
| 38.55 | -14.88 | -27.85% | 2 | 4 | 2,145.00 | 1.94 | -1.99 | -50.64% | 40 | 232 |
| 48.86 | 0.00 | - | 2 | 9 | 2,150.00 | 1.85 | -2.87 | -60.81% | 1,122 | 1,014 |
| 52.23 | 0.00 | - | 1 | 1 | 2,155.00 | 3.35 | -1.91 | -36.31% | 181 | 76 |
| 25.09 | -73.36 | -74.51% | 1 | 10 | 2,160.00 | 3.20 | -2.54 | -44.25% | 53 | 243 |
| 17.72 | -41.82 | -70.24% | 1 | 3 | 2,165.00 | 4.20 | -2.52 | -37.50% | 24 | 72 |
| 21.20 | -16.99 | -44.49% | 24 | 9 | 2,170.00 | 4.40 | -3.32 | -43.01% | 19 | 158 |
| 15.34 | -37.61 | -71.03% | 7 | 14 | 2,175.00 | 7.80 | -1.22 | -13.53% | 256 | 294 |
| 12.13 | -30.60 | -71.61% | 12 | 16 | 2,180.00 | 8.98 | -1.38 | -13.32% | 52 | 379 |
| 11.65 | -18.85 | -61.80% | 121 | 126 | 2,185.00 | 10.80 | -1.22 | -10.15% | 29 | 75 |
| 7.34 | -20.52 | -73.65% | 43 | 15 | 2,190.00 | 15.04 | +0.53 | +3.65% | 48 | 131 |
| 5.90 | -17.33 | -74.60% | 19 | 19 | 2,195.00 | 18.02 | +3.77 | +26.46% | 28 | 95 |
| 3.48 | -15.32 | -78.28% | 41 | 73 | 2,200.00 | 21.70 | +3.92 | +22.05% | 109 | 312 |
| 2.82 | -13.88 | -83.11% | 55 | 49 | 2,205.00 | 22.22 | +1.97 | +9.73% | 4 | 99 |
| 1.93 | -10.97 | -85.04% | 91 | 141 | 2,210.00 | 23.72 | 0.00 | - | 39 | 157 |
| 1.40 | -11.59 | -89.22% | 32 | 39 | 2,215.00 | 22.00 | 0.00 | - | 22 | 38 |
| 0.96 | -9.90 | -91.16% | 67 | 41 | 2,220.00 | 37.97 | +16.60 | +77.68% | 1 | 63 |
| 0.70 | -7.41 | -91.37% | 147 | 75 | 2,225.00 | 45.74 | 0.00 | - | 3 | 33 |
| 0.51 | -6.15 | -92.34% | 42 | 74 | 2,230.00 | 50.27 | +20.61 | +69.49% | 16 | 204 |
| 0.48 | -4.82 | -90.94% | 44 | 25 | 2,235.00 | 46.46 | 0.00 | - | 1 | 14 |
| 0.32 | -4.86 | -93.82% | 39 | 135 | 2,240.00 | 35.95 | 0.00 | - | 2 | 8 |
| 0.27 | -3.93 | -93.57% | 16 | 65 | 2,245.00 | 49.90 | 0.00 | - | - | 10 |
| 0.25 | -2.66 | -91.41% | 10 | 127 | 2,250.00 | 43.30 | 0.00 | - | 3 | 23 |
| 0.25 | -2.11 | -89.41% | 2 | 46 | 2,255.00 | 46.66 | 0.00 | - | 10 | 12 |
| 0.13 | -1.92 | -93.66% | 62 | 128 | 2,260.00 | 54.60 | 0.00 | - | 3 | 15 |
| 0.16 | -1.24 | -88.57% | 77 | 145 | 2,265.00 | 71.63 | 0.00 | - | 1 | 1 |
| 0.09 | -1.03 | -91.96% | 27 | 324 | 2,270.00 | 82.30 | +25.71 | +45.43% | 90 | 24 |
| 0.08 | -0.87 | -91.58% | 21 | 83 | 2,275.00 | 81.40 | 0.00 | - | 2 | 5 |
| 0.05 | -0.69 | -93.24% | 42 | 99 | 2,280.00 | 81.64 | 0.00 | - | 4 | 40 |
| 0.75 | 0.00 | - | 608 | 3,100 | 2,285.00 | 95.82 | 0.00 | - | 1 | 3 |
| 0.08 | -0.91 | -91.92% | 1 | 282 | 2,290.00 | 91.39 | 0.00 | - | 6 | 9 |
| 0.80 | 0.00 | - | 18 | 31 | 2,295.00 | 77.16 | 0.00 | - | - | 2 |
| 0.10 | -0.40 | -80.00% | 6 | 152 | 2,300.00 | 92.07 | 0.00 | - | 3 | 20 |
| 0.84 | 0.00 | - | 1 | 16 | 2,305.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 6 | 196 | 2,310.00 | 113.15 | 0.00 | - | 12 | 11 |
| 0.32 | 0.00 | - | 1 | 32 | 2,315.00 | - | - | - | - | - |
| 0.05 | -0.17 | -77.27% | 1 | 81 | 2,320.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 7 | 99 | 2,325.00 | 118.27 | 0.00 | - | 3 | 0 |
| 0.20 | 0.00 | - | 2 | 142 | 2,330.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 1,200 | 3,037 | 2,335.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 1 | 8 | 2,340.00 | - | - | - | - | - |
| 0.85 | 0.00 | - | 1 | 127 | 2,345.00 | 119.40 | 0.00 | - | 1 | 1 |
| 0.13 | 0.00 | - | 2 | 223 | 2,350.00 | 149.32 | 0.00 | - | 5 | 5 |
| 0.39 | 0.00 | - | 2 | 127 | 2,355.00 | 154.06 | 0.00 | - | 5 | 5 |
| 0.09 | 0.00 | - | 1 | 571 | 2,360.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 1 | 44 | 2,365.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 44 | 2,370.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 15 | 33 | 2,375.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 5 | 31 | 2,380.00 | - | - | - | - | - |
| 0.05 | -0.55 | -91.67% | 4 | 34 | 2,385.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 20 | 2,390.00 | - | - | - | - | - |
| 0.05 | -0.56 | -91.80% | 2 | 286 | 2,395.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 6 | 404 | 2,400.00 | 163.67 | 0.00 | - | 34 | 20 |
| 1.56 | 0.00 | - | 1 | 186 | 2,405.00 | 180.88 | 0.00 | - | 3 | 3 |
| 0.05 | 0.00 | - | 6 | 365 | 2,410.00 | 173.99 | 0.00 | - | - | 12 |
| 0.17 | 0.00 | - | 20 | 136 | 2,415.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 377 | 2,420.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 170 | 2,425.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | 5 | 104 | 2,430.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 26 | 2,435.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 3 | 147 | 2,440.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 33 | 2,445.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 99 | 2,450.00 | - | - | - | - | - |
| 0.71 | 0.00 | - | 7 | 91 | 2,455.00 | - | - | - | - | - |
| 0.96 | 0.00 | - | 4 | 83 | 2,460.00 | - | - | - | - | - |
| 0.41 | 0.00 | - | 1 | 77 | 2,465.00 | - | - | - | - | - |
| 0.53 | 0.00 | - | 6 | 85 | 2,470.00 | - | - | - | - | - |
| 0.78 | 0.00 | - | 10 | 655 | 2,475.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 1 | 107 | 2,480.00 | - | - | - | - | - |
| 3.90 | 0.00 | - | 6 | 9 | 2,485.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 81 | 2,490.00 | - | - | - | - | - |
| 5.48 | 0.00 | - | - | 30 | 2,495.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 5 | 32 | 2,500.00 | - | - | - | - | - |
| 0.54 | 0.00 | - | 1 | 6 | 2,505.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 3 | 2 | 2,515.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 1 | 3 | 2,525.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 2 | 3 | 2,540.00 | - | - | - | - | - |
| 0.46 | 0.00 | - | 1 | 1 | 2,550.00 | 346.17 | 0.00 | - | - | 10 |
| 0.11 | 0.00 | - | 1 | 0 | 2,560.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 1 | 0 | 2,565.00 | - | - | - | - | - |
| 0.88 | 0.00 | - | 1 | 1 | 2,570.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 3 | 4 | 2,600.00 | 395.37 | 0.00 | - | - | 10 |
| 1.60 | 0.00 | - | 1 | 1 | 2,610.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | - | 10 | 2,625.00 | - | - | - | - | - |
| 0.36 | 0.00 | - | - | 1 | 2,655.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | - | 1 | 2,675.00 | - | - | - | - | - |
| 1.18 | 0.00 | - | 1 | 0 | 2,685.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 6 | 42 | 2,690.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.