Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:30PM EDT
Opciones de compra
25 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,895.00 | 2.47 | 0.00 | - | 1 | 25 |
| - | - | - | - | - | 1,900.00 | 2.05 | -0.52 | -20.23% | 2 | 31 |
| - | - | - | - | - | 1,905.00 | 2.79 | 0.00 | - | 1 | 5 |
| 225.33 | 0.00 | - | - | 3 | 1,910.00 | 2.92 | 0.00 | - | 1 | 27 |
| - | - | - | - | - | 1,915.00 | 3.77 | 0.00 | - | 1 | 35 |
| 216.38 | 0.00 | - | - | 3 | 1,920.00 | 3.90 | 0.00 | - | 13 | 59 |
| - | - | - | - | - | 1,925.00 | 3.22 | 0.00 | - | 130 | 134 |
| - | - | - | - | - | 1,930.00 | 3.76 | 0.00 | - | 148 | 155 |
| - | - | - | - | - | 1,935.00 | 2.90 | -1.52 | -34.39% | 1 | 157 |
| - | - | - | - | - | 1,940.00 | 4.03 | 0.00 | - | 194 | 244 |
| - | - | - | - | - | 1,945.00 | 4.42 | 0.00 | - | 35 | 205 |
| - | - | - | - | - | 1,950.00 | 2.52 | -2.05 | -44.86% | 1 | 387 |
| - | - | - | - | - | 1,955.00 | 4.70 | 0.00 | - | 49 | 260 |
| - | - | - | - | - | 1,960.00 | 2.72 | -2.20 | -44.72% | 1 | 376 |
| - | - | - | - | - | 1,965.00 | 5.10 | 0.00 | - | 56 | 182 |
| - | - | - | - | - | 1,970.00 | 5.45 | 0.00 | - | 46 | 386 |
| - | - | - | - | - | 1,975.00 | 5.68 | 0.00 | - | 60 | 214 |
| - | - | - | - | - | 1,980.00 | 3.72 | -1.16 | -23.77% | 15 | 317 |
| 221.15 | 0.00 | - | 1 | 1 | 1,985.00 | 5.62 | 0.00 | - | 74 | 361 |
| - | - | - | - | - | 1,990.00 | 3.86 | -1.89 | -32.87% | 113 | 580 |
| - | - | - | - | - | 1,995.00 | 4.12 | -2.55 | -38.23% | 139 | 597 |
| 253.57 | 0.00 | - | 2 | 2 | 2,000.00 | 4.17 | -3.23 | -43.65% | 172 | 1,555 |
| - | - | - | - | - | 2,005.00 | 7.74 | 0.00 | - | 441 | 957 |
| - | - | - | - | - | 2,010.00 | 4.05 | -4.55 | -52.91% | 16 | 885 |
| - | - | - | - | - | 2,015.00 | 5.00 | -2.79 | -35.82% | 15 | 350 |
| - | - | - | - | - | 2,020.00 | 5.23 | -3.27 | -38.47% | 15 | 1,142 |
| - | - | - | - | - | 2,025.00 | 5.90 | -0.56 | -8.67% | 4 | 272 |
| 208.57 | 0.00 | - | 1 | 2 | 2,030.00 | 10.60 | 0.00 | - | 12 | 561 |
| - | - | - | - | - | 2,035.00 | 5.20 | -5.60 | -51.85% | 6 | 288 |
| - | - | - | - | - | 2,040.00 | 5.53 | -3.38 | -37.93% | 7 | 326 |
| 167.17 | 0.00 | - | - | 1 | 2,045.00 | 5.80 | -6.50 | -52.85% | 28 | 114 |
| - | - | - | - | - | 2,050.00 | 5.84 | -7.16 | -55.08% | 37 | 161 |
| 159.85 | 0.00 | - | - | 1 | 2,055.00 | 7.60 | -4.60 | -37.70% | 20 | 193 |
| - | - | - | - | - | 2,060.00 | 6.45 | -7.85 | -54.90% | 52 | 80 |
| - | - | - | - | - | 2,065.00 | 15.10 | 0.00 | - | 19 | 110 |
| - | - | - | - | - | 2,070.00 | 7.31 | -5.14 | -41.29% | 14 | 155 |
| - | - | - | - | - | 2,075.00 | 9.36 | -4.68 | -33.33% | 11 | 191 |
| - | - | - | - | - | 2,080.00 | 8.11 | -8.94 | -52.43% | 20 | 242 |
| 171.40 | 0.00 | - | - | 2 | 2,085.00 | 16.01 | 0.00 | - | 1 | 42 |
| 162.56 | 0.00 | - | - | 13 | 2,090.00 | 10.60 | -7.08 | -40.05% | 3 | 12 |
| - | - | - | - | - | 2,095.00 | 10.74 | -2.96 | -21.61% | 10 | 21 |
| 140.92 | 0.00 | - | 1 | 9 | 2,100.00 | 10.41 | -10.06 | -49.15% | 13 | 108 |
| 121.20 | 0.00 | - | - | 1 | 2,105.00 | 19.76 | 0.00 | - | 1 | 9 |
| 63.12 | 0.00 | - | - | 1 | 2,110.00 | 12.19 | -6.36 | -34.29% | 4 | 32 |
| 128.55 | 0.00 | - | 13 | 14 | 2,115.00 | 18.14 | 0.00 | - | 1 | 22 |
| 124.32 | 0.00 | - | 4 | 4 | 2,120.00 | 13.27 | -11.28 | -45.95% | 3 | 194 |
| 94.48 | 0.00 | - | 2 | 2 | 2,125.00 | 13.90 | -8.64 | -38.33% | 1 | 10 |
| 84.27 | 0.00 | - | 4 | 8 | 2,130.00 | 15.57 | -13.18 | -45.84% | 163 | 168 |
| - | - | - | - | - | 2,135.00 | 15.85 | -11.33 | -41.69% | 1 | 29 |
| 76.23 | 0.00 | - | 2 | 6 | 2,140.00 | 21.30 | -6.10 | -22.26% | 2 | 72 |
| - | - | - | - | - | 2,145.00 | 30.08 | 0.00 | - | 1 | 10 |
| 95.19 | 0.00 | - | 3 | 12 | 2,150.00 | 19.20 | -15.70 | -44.99% | 5 | 126 |
| - | - | - | - | - | 2,155.00 | 20.30 | +0.85 | +4.37% | 5 | 14 |
| 104.01 | 0.00 | - | 4 | 4 | 2,160.00 | 25.41 | -11.19 | -30.57% | 2 | 100 |
| 86.50 | 0.00 | - | 1 | 2 | 2,165.00 | 23.00 | -15.17 | -39.74% | 1 | 8 |
| 99.00 | 0.00 | - | 1 | 1 | 2,170.00 | 24.16 | -18.74 | -43.68% | 1 | 38 |
| 67.27 | +14.38 | +27.19% | 3 | 10 | 2,175.00 | 25.91 | -18.53 | -41.70% | 1 | 22 |
| 66.20 | +14.29 | +27.53% | 5 | 12 | 2,180.00 | 27.18 | -19.66 | -41.97% | 5 | 327 |
| 57.82 | -13.85 | -19.32% | 1 | 5 | 2,185.00 | 47.00 | 0.00 | - | 5 | 68 |
| 44.88 | 0.00 | - | 3 | 21 | 2,190.00 | 30.49 | -18.36 | -37.58% | 6 | 158 |
| 54.00 | +11.90 | +28.27% | 1 | 2 | 2,195.00 | 51.29 | 0.00 | - | 4 | 47 |
| 39.78 | 0.00 | - | 19 | 60 | 2,200.00 | 39.80 | -14.05 | -26.09% | 16 | 353 |
| 46.67 | -7.65 | -14.08% | 5 | 2 | 2,205.00 | 38.90 | -17.39 | -30.89% | 15 | 22 |
| 47.50 | +5.95 | +14.32% | 20 | 6 | 2,210.00 | 45.30 | -15.55 | -25.55% | 1 | 77 |
| 43.95 | +1.07 | +2.50% | 10 | 9 | 2,215.00 | 47.65 | -4.76 | -9.08% | 1 | 18 |
| 40.47 | +9.55 | +30.89% | 5 | 28 | 2,220.00 | 57.39 | 0.00 | - | 20 | 56 |
| 37.60 | +1.60 | +4.44% | 1 | 69 | 2,225.00 | 61.54 | 0.00 | - | 1 | 9 |
| 35.12 | +8.15 | +30.22% | 10 | 49 | 2,230.00 | 70.45 | 0.00 | - | 20 | 45 |
| 34.20 | +7.04 | +25.92% | 1 | 33 | 2,235.00 | 69.13 | 0.00 | - | 1 | 3 |
| 30.75 | +7.05 | +29.75% | 14 | 79 | 2,240.00 | 55.37 | -11.33 | -16.99% | 20 | 131 |
| 24.40 | 0.00 | - | 22 | 29 | 2,245.00 | 56.82 | +9.62 | +20.38% | 4 | 12 |
| 26.42 | +7.42 | +39.05% | 21 | 37 | 2,250.00 | 59.77 | -25.87 | -30.21% | 34 | 60 |
| 24.62 | +6.07 | +32.72% | 2 | 31 | 2,255.00 | 54.37 | 0.00 | - | - | 10 |
| 22.82 | +4.42 | +24.02% | 2 | 10 | 2,260.00 | 67.04 | -2.60 | -3.73% | 10 | 10 |
| 21.00 | +5.15 | +32.49% | 1 | 63 | 2,265.00 | - | - | - | - | - |
| 19.23 | +3.60 | +23.03% | 2 | 33 | 2,270.00 | 73.70 | 0.00 | - | - | 2 |
| 17.85 | +5.10 | +40.00% | 4 | 42 | 2,275.00 | 78.80 | 0.00 | - | - | 1 |
| 16.35 | +3.05 | +22.93% | 10 | 35 | 2,280.00 | 71.78 | 0.00 | - | 11 | 11 |
| 11.28 | 0.00 | - | 1 | 68 | 2,285.00 | 74.90 | 0.00 | - | - | 1 |
| 13.05 | +3.10 | +31.16% | 1 | 46 | 2,290.00 | 90.49 | +5.49 | +6.46% | 6 | 1 |
| 12.70 | +0.30 | +2.42% | 3 | 1 | 2,295.00 | 86.70 | 0.00 | - | 1 | 2 |
| 11.44 | +2.69 | +30.74% | 2 | 97 | 2,300.00 | 95.35 | -13.16 | -12.13% | 12 | 8 |
| 10.60 | +2.73 | +34.69% | 1 | 60 | 2,305.00 | 87.00 | 0.00 | - | 1 | 2 |
| 9.60 | +1.86 | +24.03% | 14 | 7 | 2,310.00 | 124.72 | 0.00 | - | 12 | 11 |
| 11.18 | 0.00 | - | 1 | 1 | 2,315.00 | - | - | - | - | - |
| 6.20 | 0.00 | - | 1 | 18 | 2,320.00 | - | - | - | - | - |
| 9.05 | 0.00 | - | 1 | 3 | 2,325.00 | - | - | - | - | - |
| 6.81 | -7.24 | -51.53% | 1 | 10 | 2,330.00 | - | - | - | - | - |
| 5.56 | +0.88 | +18.80% | 21 | 43 | 2,335.00 | 103.70 | 0.00 | - | - | 2 |
| 4.31 | 0.00 | - | 10 | 203 | 2,340.00 | - | - | - | - | - |
| 5.17 | -4.27 | -45.23% | 12 | 1 | 2,345.00 | - | - | - | - | - |
| 5.30 | -4.29 | -44.73% | 1 | 223 | 2,350.00 | - | - | - | - | - |
| 5.37 | +2.05 | +61.75% | 1 | 14 | 2,355.00 | - | - | - | - | - |
| 4.92 | -0.31 | -5.93% | 1 | 3 | 2,360.00 | - | - | - | - | - |
| 4.25 | -2.75 | -39.29% | 1 | 20 | 2,365.00 | - | - | - | - | - |
| 7.96 | 0.00 | - | 1 | 41 | 2,375.00 | - | - | - | - | - |
| 2.41 | 0.00 | - | 15 | 122 | 2,380.00 | - | - | - | - | - |
| 2.31 | -0.46 | -16.61% | 20 | 121 | 2,385.00 | - | - | - | - | - |
| 2.27 | +0.21 | +10.19% | 15 | 233 | 2,390.00 | - | - | - | - | - |
| 2.31 | -0.51 | -18.09% | 1 | 39 | 2,395.00 | - | - | - | - | - |
| 1.69 | -0.08 | -4.52% | 20 | 82 | 2,400.00 | - | - | - | - | - |
| 1.57 | -0.89 | -36.18% | 21 | 91 | 2,405.00 | - | - | - | - | - |
| 1.78 | +0.41 | +29.93% | 3 | 333 | 2,410.00 | - | - | - | - | - |
| 2.20 | 0.00 | - | 3 | 332 | 2,415.00 | - | - | - | - | - |
| 1.91 | 0.00 | - | 16 | 26 | 2,420.00 | - | - | - | - | - |
| 1.12 | -0.60 | -34.88% | 4 | 73 | 2,425.00 | 184.90 | 0.00 | - | - | 2 |
| 2.87 | 0.00 | - | 15 | 178 | 2,430.00 | - | - | - | - | - |
| 1.89 | 0.00 | - | 6 | 225 | 2,435.00 | - | - | - | - | - |
| 2.59 | 0.00 | - | 36 | 499 | 2,440.00 | - | - | - | - | - |
| 1.65 | 0.00 | - | 6 | 274 | 2,445.00 | - | - | - | - | - |
| 0.99 | -1.20 | -54.79% | 3 | 536 | 2,450.00 | - | - | - | - | - |
| 3.80 | 0.00 | - | 23 | 94 | 2,455.00 | - | - | - | - | - |
| 0.75 | -1.19 | -61.34% | 5 | 372 | 2,460.00 | - | - | - | - | - |
| 1.04 | 0.00 | - | 1 | 220 | 2,465.00 | - | - | - | - | - |
| 3.30 | 0.00 | - | 82 | 82 | 2,470.00 | - | - | - | - | - |
| 0.97 | 0.00 | - | 1 | 3 | 2,475.00 | 226.15 | 0.00 | - | 2 | 2 |
| 1.05 | 0.00 | - | 2 | 0 | 2,480.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 2 | 7 | 2,485.00 | - | - | - | - | - |
| 1.30 | 0.00 | - | 2 | 9 | 2,490.00 | - | - | - | - | - |
| 1.60 | 0.00 | - | 1 | 5 | 2,495.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | 3 | 9 | 2,500.00 | - | - | - | - | - |
| 1.57 | 0.00 | - | 1 | 18 | 2,505.00 | - | - | - | - | - |
| 0.46 | 0.00 | - | 1 | 2 | 2,510.00 | - | - | - | - | - |
| 1.26 | 0.00 | - | - | 2 | 2,515.00 | - | - | - | - | - |
| 0.58 | 0.00 | - | 1 | 28 | 2,520.00 | - | - | - | - | - |
| 0.54 | 0.00 | - | 1 | 3 | 2,525.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 1 | 15 | 2,530.00 | - | - | - | - | - |
| 1.07 | 0.00 | - | - | 3 | 2,535.00 | - | - | - | - | - |
| 0.99 | 0.00 | - | 1 | 6 | 2,540.00 | - | - | - | - | - |
| 1.08 | 0.00 | - | - | 5 | 2,545.00 | - | - | - | - | - |
| 0.43 | 0.00 | - | 2 | 30 | 2,550.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.