Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:56AM EDT. Mercado abierto.
Opciones de compra
15 de noviembre de 2024
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Precio de ejercicio | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,050.00 | 0.76 | 0.00 | - | - | 5 |
| 1,155.00 | 0.00 | - | - | 3 | 1,100.00 | 0.30 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,150.00 | 0.30 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 1,200.00 | 0.25 | 0.00 | - | 1 | 19 |
| - | - | - | - | - | 1,250.00 | 0.25 | 0.00 | - | 15 | 21 |
| - | - | - | - | - | 1,300.00 | 0.55 | 0.00 | - | 6 | 16 |
| - | - | - | - | - | 1,350.00 | 0.77 | +0.02 | +2.63% | 5 | 52 |
| - | - | - | - | - | 1,400.00 | 0.77 | 0.00 | - | 2 | 27 |
| - | - | - | - | - | 1,450.00 | 1.07 | 0.00 | - | 1 | 37 |
| 745.42 | 0.00 | - | 5 | 5 | 1,500.00 | 1.33 | 0.00 | - | 5 | 33 |
| - | - | - | - | - | 1,550.00 | 2.25 | 0.00 | - | 5 | 21 |
| - | - | - | - | - | 1,600.00 | 1.95 | 0.00 | - | 2 | 40 |
| - | - | - | - | - | 1,650.00 | 2.08 | 0.00 | - | 5 | 38 |
| 552.80 | 0.00 | - | 1 | 2 | 1,700.00 | 2.55 | 0.00 | - | 5 | 95 |
| - | - | - | - | - | 1,750.00 | 3.47 | +0.19 | +5.79% | 1 | 110 |
| - | - | - | - | - | 1,770.00 | 4.04 | +0.46 | +12.85% | 1 | 26 |
| - | - | - | - | - | 1,775.00 | 3.58 | 0.00 | - | 2 | 9 |
| - | - | - | - | - | 1,780.00 | 4.19 | -0.07 | -1.64% | 3 | 50 |
| - | - | - | - | - | 1,785.00 | 5.85 | 0.00 | - | 1 | 27 |
| - | - | - | - | - | 1,790.00 | 4.34 | 0.00 | - | 2 | 19 |
| - | - | - | - | - | 1,795.00 | 4.44 | -1.26 | -22.11% | 1 | 76 |
| - | - | - | - | - | 1,800.00 | 4.37 | +0.16 | +3.80% | 1 | 109 |
| - | - | - | - | - | 1,805.00 | 4.81 | +0.63 | +15.07% | 2 | 64 |
| - | - | - | - | - | 1,810.00 | 4.18 | 0.00 | - | 1 | 36 |
| - | - | - | - | - | 1,815.00 | 4.43 | 0.00 | - | 6 | 16 |
| - | - | - | - | - | 1,820.00 | 4.38 | 0.00 | - | 1 | 56 |
| - | - | - | - | - | 1,825.00 | 5.07 | +0.16 | +3.26% | 1 | 76 |
| - | - | - | - | - | 1,830.00 | 5.42 | 0.00 | - | 1 | 53 |
| - | - | - | - | - | 1,835.00 | 5.40 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 1,840.00 | 6.63 | 0.00 | - | 2 | 48 |
| - | - | - | - | - | 1,845.00 | 5.50 | 0.00 | - | 14 | 17 |
| 272.82 | 0.00 | - | - | 1 | 1,850.00 | 5.97 | 0.00 | - | 21 | 79 |
| 402.32 | 0.00 | - | 1 | 1 | 1,855.00 | 5.60 | 0.00 | - | 2 | 35 |
| - | - | - | - | - | 1,860.00 | 6.64 | 0.00 | - | 6 | 28 |
| - | - | - | - | - | 1,865.00 | 8.95 | 0.00 | - | 19 | 38 |
| - | - | - | - | - | 1,870.00 | 6.95 | +0.55 | +8.59% | 57 | 14 |
| - | - | - | - | - | 1,875.00 | 7.30 | 0.00 | - | 10 | 143 |
| - | - | - | - | - | 1,880.00 | 7.35 | -0.33 | -4.30% | 57 | 30 |
| - | - | - | - | - | 1,885.00 | 7.28 | -0.39 | -5.08% | 123 | 38 |
| - | - | - | - | - | 1,890.00 | 8.44 | +1.54 | +22.32% | 115 | 86 |
| - | - | - | - | - | 1,895.00 | 7.71 | -0.46 | -5.63% | 8 | 10 |
| 228.83 | 0.00 | - | - | 1 | 1,900.00 | 7.16 | 0.00 | - | 6 | 295 |
| - | - | - | - | - | 1,905.00 | 9.10 | +1.20 | +15.19% | 12 | 21 |
| 336.03 | 0.00 | - | - | 5 | 1,910.00 | 7.88 | 0.00 | - | 1 | 89 |
| - | - | - | - | - | 1,915.00 | 8.39 | 0.00 | - | 2 | 19 |
| 326.68 | 0.00 | - | - | 5 | 1,920.00 | 10.10 | +1.22 | +13.74% | 12 | 2,327 |
| - | - | - | - | - | 1,925.00 | 8.66 | 0.00 | - | 2 | 29 |
| - | - | - | - | - | 1,930.00 | 8.93 | 0.00 | - | 2 | 59 |
| 323.52 | 0.00 | - | 2 | 2 | 1,935.00 | 11.70 | 0.00 | - | 1 | 59 |
| 305.13 | 0.00 | - | 2 | 0 | 1,940.00 | 10.19 | 0.00 | - | 7 | 106 |
| - | - | - | - | - | 1,945.00 | 12.70 | 0.00 | - | 1 | 50 |
| 297.45 | 0.00 | - | 2 | 3 | 1,950.00 | 9.93 | 0.00 | - | 23 | 267 |
| - | - | - | - | - | 1,955.00 | 11.28 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 1,960.00 | 10.61 | 0.00 | - | 3 | 45 |
| 273.79 | 0.00 | - | - | 0 | 1,965.00 | 10.45 | 0.00 | - | 6 | 31 |
| - | - | - | - | - | 1,970.00 | 13.21 | +1.01 | +8.28% | 7,150 | 122 |
| - | - | - | - | - | 1,975.00 | 13.60 | +1.20 | +9.68% | 1 | 97 |
| 267.37 | 0.00 | - | - | 0 | 1,980.00 | 14.67 | 0.00 | - | 1 | 91 |
| - | - | - | - | - | 1,985.00 | 13.23 | 0.00 | - | 10 | 79 |
| 158.04 | 0.00 | - | 2 | 2 | 1,990.00 | 13.55 | 0.00 | - | 9 | 218 |
| 249.76 | 0.00 | - | 2 | 2 | 1,995.00 | 15.56 | +0.84 | +5.71% | 5 | 47 |
| 244.91 | 0.00 | - | 2 | 29 | 2,000.00 | 16.13 | +1.63 | +11.24% | 7 | 1,783 |
| 253.83 | 0.00 | - | 2 | 1 | 2,005.00 | 15.29 | 0.00 | - | 1 | 291 |
| 204.62 | 0.00 | - | 1 | 4 | 2,010.00 | 15.90 | 0.00 | - | 1 | 293 |
| - | - | - | - | - | 2,015.00 | 19.17 | 0.00 | - | 1 | 72 |
| 196.26 | 0.00 | - | 1 | 9 | 2,020.00 | 18.85 | +1.55 | +8.96% | 2 | 1,925 |
| 202.90 | 0.00 | - | - | 1 | 2,025.00 | 22.32 | +4.51 | +25.32% | 1 | 159 |
| 162.46 | 0.00 | - | - | 4 | 2,030.00 | 20.30 | +1.83 | +9.91% | 1 | 139 |
| 111.40 | 0.00 | - | - | 1 | 2,035.00 | 23.10 | -2.32 | -9.13% | 1 | 145 |
| 143.75 | 0.00 | - | 7 | 8 | 2,040.00 | 18.39 | 0.00 | - | 5 | 229 |
| 104.20 | 0.00 | - | - | 1 | 2,045.00 | 24.12 | 0.00 | - | 1 | 55 |
| 176.47 | 0.00 | - | 1 | 47 | 2,050.00 | 25.14 | +3.70 | +17.26% | 1 | 370 |
| 98.50 | 0.00 | - | - | 3 | 2,055.00 | 24.73 | +1.62 | +7.01% | 11 | 652 |
| 96.10 | 0.00 | - | - | 2 | 2,060.00 | 24.60 | +4.10 | +20.00% | 6 | 265 |
| 167.90 | 0.00 | - | 1 | 23 | 2,065.00 | 29.02 | +6.37 | +28.12% | 1 | 253 |
| 173.16 | 0.00 | - | 4 | 10 | 2,070.00 | 27.10 | +3.60 | +15.32% | 5,503 | 186 |
| 87.40 | 0.00 | - | 7 | 8 | 2,075.00 | 28.75 | +2.77 | +10.66% | 6 | 155 |
| 178.65 | 0.00 | - | 1 | 25 | 2,080.00 | 29.25 | +3.75 | +14.71% | 4 | 124 |
| 82.50 | 0.00 | - | - | 23 | 2,085.00 | 31.05 | +3.35 | +12.09% | 9 | 114 |
| 148.90 | 0.00 | - | 1 | 28 | 2,090.00 | 32.30 | +3.30 | +11.38% | 12 | 296 |
| 78.10 | 0.00 | - | - | 17 | 2,095.00 | 29.40 | 0.00 | - | 28 | 490 |
| 140.75 | 0.00 | - | 1 | 73 | 2,100.00 | 34.01 | +2.87 | +9.22% | 29 | 1,262 |
| 73.20 | 0.00 | - | 6 | 13 | 2,105.00 | 28.85 | 0.00 | - | 43 | 113 |
| 137.32 | 0.00 | - | 1 | 26 | 2,110.00 | 38.98 | +7.26 | +22.89% | 38 | 203 |
| 122.20 | 0.00 | - | 1 | 966 | 2,115.00 | 35.07 | 0.00 | - | 9 | 1,395 |
| 115.25 | 0.00 | - | 2 | 50 | 2,120.00 | 41.94 | +7.82 | +22.92% | 2 | 591 |
| 128.02 | 0.00 | - | 1 | 20 | 2,125.00 | 42.70 | +5.28 | +14.11% | 1 | 53 |
| 122.30 | 0.00 | - | 1 | 102 | 2,130.00 | 42.57 | +4.27 | +11.15% | 24 | 144 |
| 60.30 | 0.00 | - | 10 | 12 | 2,135.00 | 45.39 | 0.00 | - | 1 | 269 |
| 102.20 | 0.00 | - | 2 | 7 | 2,140.00 | 41.60 | 0.00 | - | 7 | 396 |
| 136.17 | 0.00 | - | 1 | 8 | 2,145.00 | 38.77 | 0.00 | - | 49 | 101 |
| 96.99 | 0.00 | - | 4 | 30 | 2,150.00 | 49.14 | +5.37 | +12.27% | 35 | 563 |
| 88.02 | -28.48 | -24.45% | 3 | 6 | 2,155.00 | 47.11 | 0.00 | - | 1 | 151 |
| 80.30 | -10.77 | -11.83% | 4 | 11 | 2,160.00 | 51.86 | +8.15 | +18.65% | 57 | 215 |
| 79.36 | -8.73 | -9.91% | 1 | 10 | 2,165.00 | 61.70 | +15.12 | +32.46% | 1 | 47 |
| 74.60 | -8.44 | -10.16% | 4 | 13 | 2,170.00 | 63.85 | +10.35 | +19.35% | 22 | 191 |
| 68.00 | -21.00 | -23.60% | 1 | 16 | 2,175.00 | 60.10 | +6.50 | +12.13% | 25 | 97 |
| 85.30 | 0.00 | - | 3 | 11 | 2,180.00 | 55.50 | 0.00 | - | 10 | 261 |
| 66.20 | -15.76 | -19.23% | 13 | 43 | 2,185.00 | 66.50 | +9.75 | +17.18% | 13 | 57 |
| 89.40 | 0.00 | - | 4 | 63 | 2,190.00 | 65.38 | +6.03 | +10.16% | 13 | 607 |
| 86.20 | 0.00 | - | 2 | 151 | 2,195.00 | 63.50 | 0.00 | - | 32 | 56 |
| 61.60 | -19.92 | -24.44% | 12 | 367 | 2,200.00 | 69.20 | +5.57 | +8.75% | 9 | 1,348 |
| 69.27 | 0.00 | - | 12 | 89 | 2,205.00 | 65.88 | 0.00 | - | 1 | 58 |
| 55.98 | -7.82 | -12.26% | 1 | 94 | 2,210.00 | 76.52 | +9.84 | +14.76% | 82 | 477 |
| 65.80 | 0.00 | - | 6 | 2,209 | 2,215.00 | 82.71 | +17.73 | +27.29% | 5 | 481 |
| 61.60 | 0.00 | - | 39 | 129 | 2,220.00 | 87.38 | +15.07 | +20.84% | 1 | 334 |
| 44.60 | -14.80 | -24.92% | 3 | 154 | 2,225.00 | 82.80 | +6.80 | +8.95% | 16 | 44 |
| 57.10 | 0.00 | - | 2 | 85 | 2,230.00 | 81.19 | 0.00 | - | 1 | 140 |
| 42.66 | -12.04 | -22.01% | 1 | 68 | 2,235.00 | 76.50 | 0.00 | - | 10 | 175 |
| 51.68 | 0.00 | - | 43 | 511 | 2,240.00 | 91.42 | +8.82 | +10.68% | 2 | 152 |
| 41.39 | -8.05 | -16.28% | 10 | 126 | 2,245.00 | 104.20 | +18.20 | +21.16% | 9 | 105 |
| 38.70 | -8.50 | -18.01% | 3 | 462 | 2,250.00 | 105.70 | +21.40 | +25.39% | 2 | 1,386 |
| 34.80 | -11.66 | -25.10% | 1 | 50 | 2,255.00 | 101.51 | 0.00 | - | 11 | 42 |
| 44.30 | 0.00 | - | 3 | 59 | 2,260.00 | 102.27 | +4.13 | +4.21% | 43 | 230 |
| 38.29 | 0.00 | - | 1 | 143 | 2,265.00 | 97.10 | 0.00 | - | 18 | 18 |
| 30.30 | -8.74 | -22.39% | 4 | 113 | 2,270.00 | 119.14 | +20.40 | +20.66% | 15 | 110 |
| 27.95 | -11.20 | -28.61% | 1 | 679 | 2,275.00 | 89.82 | 0.00 | - | 10 | 682 |
| 27.35 | -10.85 | -28.40% | 18 | 77 | 2,280.00 | 116.58 | +8.78 | +8.14% | 5 | 38 |
| 35.20 | 0.00 | - | 52 | 172 | 2,285.00 | 104.80 | 0.00 | - | 42 | 34 |
| 24.68 | -7.68 | -23.73% | 3 | 91 | 2,290.00 | 113.10 | 0.00 | - | 5 | 11 |
| 23.41 | -10.79 | -31.55% | 9 | 18 | 2,295.00 | 116.32 | 0.00 | - | 30 | 30 |
| 23.15 | -12.13 | -34.38% | 3,006 | 359 | 2,300.00 | 114.51 | 0.00 | - | 4 | 18 |
| 35.80 | 0.00 | - | 4 | 81 | 2,305.00 | - | - | - | - | - |
| 21.25 | -5.72 | -21.21% | 18 | 133 | 2,310.00 | 131.80 | 0.00 | - | 2 | 18 |
| 32.90 | 0.00 | - | 9 | 97 | 2,315.00 | 113.90 | 0.00 | - | - | 2 |
| 19.10 | -5.22 | -21.46% | 18 | 110 | 2,320.00 | 136.00 | 0.00 | - | 4 | 3 |
| 17.05 | -5.21 | -23.41% | 1 | 108 | 2,325.00 | 128.80 | 0.00 | - | - | 1 |
| 16.95 | -2.57 | -13.17% | 2 | 112 | 2,330.00 | 143.55 | 0.00 | - | 4 | 2 |
| 21.00 | 0.00 | - | 4 | 219 | 2,335.00 | 133.50 | 0.00 | - | 1 | 6 |
| 15.15 | -6.04 | -28.50% | 1 | 777 | 2,340.00 | 130.90 | 0.00 | - | 1 | 1,082 |
| 19.10 | 0.00 | - | 12 | 104 | 2,345.00 | 125.90 | 0.00 | - | - | 1 |
| 13.57 | -4.83 | -26.25% | 3,011 | 326 | 2,350.00 | 151.71 | 0.00 | - | 8 | 16 |
| 14.62 | 0.00 | - | 1 | 171 | 2,355.00 | 144.69 | 0.00 | - | - | 1 |
| 11.18 | -4.59 | -29.11% | 1 | 468 | 2,360.00 | - | - | - | - | - |
| 11.89 | -5.81 | -32.82% | 13 | 58 | 2,365.00 | 152.06 | 0.00 | - | - | 1 |
| 10.87 | -3.43 | -23.99% | 15 | 72 | 2,370.00 | 170.05 | 0.00 | - | 2 | 1 |
| 10.20 | -3.60 | -26.09% | 2 | 138 | 2,375.00 | - | - | - | - | - |
| 9.45 | -3.46 | -26.80% | 3 | 131 | 2,380.00 | 177.94 | 0.00 | - | 12 | 6 |
| 9.10 | -3.10 | -25.41% | 3 | 191 | 2,385.00 | 158.50 | 0.00 | - | - | 3 |
| 7.70 | -2.47 | -24.29% | 5 | 711 | 2,400.00 | 192.74 | 0.00 | - | 4 | 42 |
| 4.60 | -1.27 | -21.64% | 25 | 5,465 | 2,450.00 | 260.91 | +54.35 | +26.31% | 19 | 2 |
| 2.56 | -1.04 | -28.89% | 3 | 448 | 2,500.00 | 293.51 | 0.00 | - | 2 | 6 |
| 1.78 | -0.53 | -22.94% | 5 | 507 | 2,550.00 | 289.81 | 0.00 | - | - | 1 |
| 1.21 | -0.26 | -17.69% | 4 | 925 | 2,600.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 10 | 80 | 2,650.00 | - | - | - | - | - |
| 0.89 | 0.00 | - | 20 | 43 | 2,700.00 | 458.88 | 0.00 | - | 1 | 1 |
| 0.56 | 0.00 | - | 1 | 16 | 2,750.00 | - | - | - | - | - |
| 0.98 | 0.00 | - | 7 | 611 | 2,800.00 | - | - | - | - | - |
| 0.41 | 0.00 | - | 1 | 4 | 2,850.00 | - | - | - | - | - |
| 0.43 | 0.00 | - | 1 | 3 | 2,900.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 15 | 2,950.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 10 | 48 | 3,000.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 6 | 26 | 3,050.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 28 | 3,100.00 | 858.10 | 0.00 | - | - | 1 |
© 2024 Yahoo. Todos los derechos reservados.