U.S. markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2,016.62+41.36 (+2.09%)
Al cierre: 04:30PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor19 de agosto de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUT220819C009500002022-07-15 9:50AM EDT950.00761.271,051.001,072.200.00--9264.59%
RUT220819C010000002022-07-22 1:38PM EDT1,000.00795.991,001.001,022.200.00-11248.34%
RUT220819C010500002022-07-15 9:50AM EDT1,050.00661.72951.00972.200.00--9232.86%
RUT220819C011500002022-06-16 9:41AM EDT1,150.00530.79581.50603.000.00--00.00%
RUT220819C012000002022-07-29 10:51AM EDT1,200.00680.30801.00822.300.00-11190.93%
RUT220819C015000002022-07-15 11:09AM EDT1,500.00236.38501.50522.500.00-113119.06%
RUT220819C015200002022-05-20 1:43PM EDT1,520.00262.00186.80189.600.00-110.00%
RUT220819C015400002022-07-13 9:34AM EDT1,540.00184.71439.20444.000.00-330.00%
RUT220819C015500002022-07-14 11:38AM EDT1,550.00161.70451.50472.500.00-110108.01%
RUT220819C015700002022-07-29 10:14AM EDT1,570.00307.92431.50452.500.00-16103.66%
RUT220819C015800002022-07-18 11:08AM EDT1,580.00200.12421.50442.500.00-218101.50%
RUT220819C015900002022-08-08 12:24PM EDT1,590.00347.00411.50432.500.00-11399.34%
RUT220819C016000002022-08-08 9:43AM EDT1,600.00349.77401.50422.500.00-197597.20%
RUT220819C016100002022-07-27 9:40AM EDT1,610.00210.50391.50412.600.00-1795.39%
RUT220819C016200002022-08-10 10:31AM EDT1,620.00332.71381.50402.600.00-21993.26%
RUT220819C016300002022-08-10 10:31AM EDT1,630.00322.71371.50392.600.00-2391.13%
RUT220819C016400002022-07-27 3:49PM EDT1,640.00216.27361.50382.600.00-12989.00%
RUT220819C016500002022-07-26 10:30AM EDT1,650.00162.31351.50372.600.00-118686.88%
RUT220819C016600002022-07-28 9:48AM EDT1,660.00194.25341.50362.600.00-425484.77%
RUT220819C016700002022-07-27 9:40AM EDT1,670.00156.00331.50352.600.00-43282.66%
RUT220819C016800002022-07-21 2:49PM EDT1,680.00154.86321.50342.600.00-53680.56%
RUT220819C016900002022-08-08 1:14PM EDT1,690.00247.65311.50332.600.00-167778.46%
RUT220819C017000002022-08-09 12:29PM EDT1,700.00208.07301.50322.700.00-132676.65%
RUT220819C017100002022-08-11 3:56PM EDT1,710.00266.84291.50312.700.00-1018474.55%
RUT220819C017200002022-08-08 1:14PM EDT1,720.00217.81281.50302.700.00-1620672.47%
RUT220819C017300002022-08-12 3:59PM EDT1,730.00282.20272.80292.70+38.00+15.56%558,28370.37%
RUT220819C017400002022-08-09 3:30PM EDT1,740.00170.21261.50282.700.00-312468.29%
RUT220819C017500002022-08-10 12:22PM EDT1,750.00207.71251.50272.700.00-134666.21%
RUT220819C017600002022-08-11 9:54AM EDT1,760.00231.64241.50262.800.00-111564.37%
RUT220819C017700002022-08-11 9:54AM EDT1,770.00221.76231.50252.800.00-114062.28%
RUT220819C017800002022-08-09 12:27PM EDT1,780.00132.08221.50242.800.00-213660.20%
RUT220819C017900002022-08-11 12:46PM EDT1,790.00196.07211.50232.800.00-110658.11%
RUT220819C018000002022-08-12 11:13AM EDT1,800.00198.27202.00222.90+12.65+6.82%1050056.24%
RUT220819C018100002022-08-12 2:54PM EDT1,810.00202.45196.80211.50+23.41+13.08%423950.88%
RUT220819C018200002022-08-12 11:13AM EDT1,820.00178.34186.80201.60+12.48+7.52%1046649.10%
RUT220819C018300002022-08-12 2:54PM EDT1,830.00182.41178.00191.60+34.78+23.56%420647.08%
RUT220819C018400002022-08-11 10:20AM EDT1,840.00163.38166.80181.700.00-1056645.27%
RUT220819C018500002022-08-11 2:43PM EDT1,850.00130.88157.20171.800.00-1245843.44%
RUT220819C018600002022-08-12 3:51PM EDT1,860.00155.13146.90161.90+33.90+27.96%570641.59%
RUT220819C018700002022-08-11 12:48PM EDT1,870.00116.95138.30152.000.00-3811739.72%
RUT220819C018800002022-08-12 3:51PM EDT1,880.00135.38127.40141.70+25.38+23.07%627637.04%
RUT220819C018900002022-08-12 10:20AM EDT1,890.00103.94118.70132.40+1.46+1.42%215936.26%
RUT220819C019000002022-08-12 3:14PM EDT1,900.00114.38108.00122.60+34.20+42.65%5976334.46%
RUT220819C019100002022-08-12 12:20PM EDT1,910.0095.60100.20110.00+24.17+33.84%747827.50%
RUT220819C019200002022-08-12 1:52PM EDT1,920.0090.2191.50100.10+26.26+41.06%2234725.70%
RUT220819C019300002022-08-12 3:57PM EDT1,930.0087.6582.4091.10+30.28+52.78%4251525.46%
RUT220819C019400002022-08-12 4:06PM EDT1,940.0077.7972.6081.90+30.50+64.50%2851024.56%
RUT220819C019500002022-08-12 3:34PM EDT1,950.0069.3264.2073.00+29.44+73.82%11674623.83%
RUT220819C019600002022-08-12 3:59PM EDT1,960.0062.0055.1064.40+29.36+89.95%3625123.18%
RUT220819C019700002022-08-12 3:24PM EDT1,970.0051.0550.2052.40+23.20+83.30%6431618.28%
RUT220819C019800002022-08-12 4:03PM EDT1,980.0044.7042.6044.40+23.47+110.55%19560618.01%
RUT220819C019900002022-08-12 3:55PM EDT1,990.0035.9535.4036.90+19.32+116.18%24470817.71%
RUT220819C020000002022-08-12 4:03PM EDT2,000.0030.5728.9030.10+17.76+138.64%6041,81217.48%
RUT220819C020100002022-08-12 3:43PM EDT2,010.0024.6023.1023.90+13.87+129.26%22888217.17%
RUT220819C020200002022-08-12 3:59PM EDT2,020.0019.2918.0018.50+12.25+174.01%9443116.90%
RUT220819C020300002022-08-12 3:59PM EDT2,030.0014.6213.6014.00+8.56+141.25%14559216.72%
RUT220819C020400002022-08-12 4:08PM EDT2,040.0010.2510.0010.40+6.22+154.34%14964916.65%
RUT220819C020500002022-08-12 4:08PM EDT2,050.007.397.207.60+4.24+134.60%7182616.67%
RUT220819C020600002022-08-12 3:48PM EDT2,060.005.355.105.40+2.24+72.03%5225416.66%
RUT220819C020700002022-08-12 4:03PM EDT2,070.003.943.603.90+2.27+135.93%8019516.88%
RUT220819C020800002022-08-12 4:03PM EDT2,080.002.872.602.85+1.49+107.97%6434117.22%
RUT220819C020900002022-08-12 3:59PM EDT2,090.002.031.902.15+0.93+84.55%319617.73%
RUT220819C021000002022-08-12 3:50PM EDT2,100.001.491.451.70+0.64+75.29%4838118.42%
RUT220819C021100002022-08-12 2:03PM EDT2,110.000.981.151.35-0.46-31.94%33019.09%
RUT220819C021200002022-08-12 2:35PM EDT2,120.000.850.901.10+0.20+30.77%1073219.83%
RUT220819C021300002022-08-12 3:06PM EDT2,130.000.720.750.95+0.15+26.32%10117020.73%
RUT220819C021400002022-08-11 10:35AM EDT2,140.000.730.600.800.00-103021.51%
RUT220819C021500002022-08-12 1:07PM EDT2,150.000.420.500.70+0.03+7.69%105322.38%
RUT220819C021600002022-08-12 3:45PM EDT2,160.000.460.400.60+0.14+43.75%141623.15%
RUT220819C021700002022-08-12 3:06PM EDT2,170.000.360.300.55+0.07+24.14%63624.12%
RUT220819C022000002022-08-12 2:40PM EDT2,200.000.170.150.35-0.03-15.00%618426.17%
RUT220819C022500002022-08-01 9:36AM EDT2,250.000.130.000.200.00-216429.83%
RUT220819C023000002022-06-28 12:26PM EDT2,300.000.280.000.200.00-5535.01%
RUT220819C023500002022-06-30 3:44PM EDT2,350.000.050.000.150.00-101538.82%
RUT220819C024500002022-06-28 10:47AM EDT2,450.000.100.000.100.00-101246.24%
RUT220819C027000002022-06-06 10:54AM EDT2,700.000.160.000.150.00--164.84%
Ponepor19 de agosto de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUT220819P009500002022-07-25 12:35PM EDT950.000.050.000.100.00-130156.64%
RUT220819P010000002022-07-27 3:21PM EDT1,000.000.080.000.100.00-13146.48%
RUT220819P010500002022-07-18 12:23PM EDT1,050.000.200.000.100.00-1023136.72%
RUT220819P011000002022-05-27 2:59PM EDT1,100.002.701.702.050.00-12184.57%
RUT220819P011500002022-08-01 3:15PM EDT1,150.000.050.000.100.00-145118.75%
RUT220819P012000002022-08-01 3:15PM EDT1,200.000.090.000.100.00-121110.16%
RUT220819P012100002022-06-29 1:30PM EDT1,210.003.210.000.150.00-25112.11%
RUT220819P012200002022-06-17 3:42PM EDT1,220.007.800.600.900.00-1010138.57%
RUT220819P012300002022-07-26 10:10AM EDT1,230.000.150.000.100.00-1020105.08%
RUT220819P012400002022-07-28 2:37PM EDT1,240.000.100.000.100.00-1015103.52%
RUT220819P012500002022-08-10 3:57PM EDT1,250.000.050.000.100.00-111101.95%
RUT220819P012600002022-07-26 3:23PM EDT1,260.000.200.000.100.00-26100.39%
RUT220819P012700002022-07-26 3:57PM EDT1,270.000.250.000.100.00-1398.83%
RUT220819P012800002022-07-26 3:22PM EDT1,280.000.250.000.100.00-31197.27%
RUT220819P012900002022-07-27 4:04PM EDT1,290.000.210.000.100.00-103195.70%
RUT220819P013000002022-08-08 12:36PM EDT1,300.000.050.000.100.00-2816594.14%
RUT220819P013100002022-06-23 10:40AM EDT1,310.008.150.400.650.00--5115.67%
RUT220819P013200002022-08-09 12:58PM EDT1,320.000.050.000.100.00-212991.02%
RUT220819P013300002022-08-09 12:58PM EDT1,330.000.050.000.100.00-71889.45%
RUT220819P013400002022-07-29 10:03AM EDT1,340.000.140.000.100.00-13487.89%
RUT220819P013500002022-08-12 9:40AM EDT1,350.000.030.000.10-0.02-40.00%39186.52%
RUT220819P013600002022-08-12 12:12PM EDT1,360.000.050.000.10-0.13-72.22%13785.16%
RUT220819P013700002022-08-12 12:12PM EDT1,370.000.050.000.100.00-19983.59%
RUT220819P013800002022-08-12 3:21PM EDT1,380.000.050.000.10+0.01+25.00%4021382.03%
RUT220819P013900002022-08-12 3:21PM EDT1,390.000.050.000.10-0.02-28.57%4031380.66%
RUT220819P014000002022-08-12 11:58AM EDT1,400.000.050.000.100.00-451279.30%
RUT220819P014100002022-08-12 11:58AM EDT1,410.000.050.000.10-0.05-50.00%138877.73%
RUT220819P014200002022-08-08 3:46PM EDT1,420.000.150.000.100.00-1438976.17%
RUT220819P014300002022-08-12 1:26PM EDT1,430.000.040.000.10-0.11-73.33%511274.80%
RUT220819P014400002022-08-12 1:26PM EDT1,440.000.070.000.10-0.08-53.33%522773.44%
RUT220819P014500002022-08-10 1:57PM EDT1,450.000.100.000.100.00-251,13972.07%
RUT220819P014600002022-08-10 1:57PM EDT1,460.000.080.000.100.00-2547670.70%
RUT220819P014700002022-08-12 12:18PM EDT1,470.000.050.000.10-0.03-37.50%3564269.34%
RUT220819P014800002022-08-12 2:18PM EDT1,480.000.050.000.10-0.03-37.50%149667.97%
RUT220819P014900002022-08-11 3:07PM EDT1,490.000.070.000.100.00-135966.41%
RUT220819P015000002022-08-11 3:47PM EDT1,500.000.100.000.100.00-459365.23%
RUT220819P015100002022-08-12 11:03AM EDT1,510.000.030.000.10-0.09-75.00%125863.67%
RUT220819P015200002022-08-12 11:03AM EDT1,520.000.070.000.10-0.03-30.00%144262.50%
RUT220819P015300002022-08-11 10:20AM EDT1,530.000.080.000.100.00-438861.13%
RUT220819P015400002022-08-12 1:36PM EDT1,540.000.040.000.10-0.06-60.00%1542259.77%
RUT220819P015500002022-08-12 1:36PM EDT1,550.000.070.000.15-0.03-30.00%151,31860.55%
RUT220819P015600002022-08-09 9:30AM EDT1,560.000.320.000.150.00-182759.18%
RUT220819P015700002022-08-11 10:20AM EDT1,570.000.100.000.150.00-1070357.81%
RUT220819P015800002022-08-12 11:44AM EDT1,580.000.070.000.15-0.05-41.67%1559456.45%
RUT220819P015900002022-08-12 2:25PM EDT1,590.000.070.000.15-0.05-41.67%1635155.08%
RUT220819P016000002022-08-12 2:25PM EDT1,600.000.100.000.15-0.05-33.33%125153.71%
RUT220819P016100002022-08-09 10:54AM EDT1,610.000.430.000.150.00-217052.34%
RUT220819P016200002022-08-12 1:11PM EDT1,620.000.080.000.15-0.11-57.89%2125651.07%
RUT220819P016300002022-08-12 1:11PM EDT1,630.000.080.000.15-0.45-84.91%132653.22%
RUT220819P016400002022-08-12 12:31PM EDT1,640.000.100.000.15-0.07-41.18%425451.81%
RUT220819P016500002022-08-10 3:54PM EDT1,650.000.240.000.200.00-487651.95%
RUT220819P016600002022-08-11 1:29PM EDT1,660.000.200.000.200.00-1070350.54%
RUT220819P016700002022-08-12 11:44AM EDT1,670.000.170.000.20-0.10-37.04%2070449.12%
RUT220819P016800002022-08-11 2:07PM EDT1,680.000.250.000.200.00-144747.75%
RUT220819P016900002022-08-12 2:34PM EDT1,690.000.120.050.20-0.10-45.45%947846.34%
RUT220819P017000002022-08-12 11:10AM EDT1,700.000.150.050.25-0.12-44.44%11,21846.09%
RUT220819P017100002022-08-12 9:33AM EDT1,710.000.240.050.25-0.03-11.11%4324444.65%
RUT220819P017200002022-08-12 3:29PM EDT1,720.000.150.100.25-0.15-50.00%438443.24%
RUT220819P017300002022-08-12 3:29PM EDT1,730.000.190.100.25-0.20-51.28%6561841.85%
RUT220819P017400002022-08-12 2:34PM EDT1,740.000.190.100.30-0.22-53.66%11034241.31%
RUT220819P017500002022-08-12 9:39AM EDT1,750.000.340.100.30-0.13-27.66%242439.89%
RUT220819P017600002022-08-12 12:20PM EDT1,760.000.250.100.30-0.25-50.00%231738.45%
RUT220819P017700002022-08-12 10:17AM EDT1,770.000.330.150.35-0.27-45.00%4725637.74%
RUT220819P017800002022-08-12 2:57PM EDT1,780.000.260.150.35-0.41-61.19%1520536.30%
RUT220819P017900002022-08-12 4:04PM EDT1,790.000.260.200.40-0.40-60.61%4918735.50%
RUT220819P018000002022-08-12 1:40PM EDT1,800.000.290.300.40-0.54-65.06%162134.03%
RUT220819P018100002022-08-12 3:47PM EDT1,810.000.350.250.45-0.45-56.25%1517433.11%
RUT220819P018200002022-08-12 4:06PM EDT1,820.000.380.300.50-0.72-65.45%1520332.11%
RUT220819P018300002022-08-12 3:48PM EDT1,830.000.420.350.55-0.83-66.40%2632831.03%
RUT220819P018400002022-08-12 3:44PM EDT1,840.000.500.400.60-1.00-66.67%4099229.92%
RUT220819P018500002022-08-12 4:04PM EDT1,850.000.550.450.70-1.17-68.02%14041529.08%
RUT220819P018600002022-08-12 4:05PM EDT1,860.000.630.550.80-1.57-71.36%12715528.13%
RUT220819P018700002022-08-12 4:06PM EDT1,870.000.800.700.90-1.86-69.92%5619627.08%
RUT220819P018800002022-08-12 3:46PM EDT1,880.000.970.851.05-2.01-67.45%3836626.18%
RUT220819P018900002022-08-12 3:49PM EDT1,890.001.161.051.25-2.57-68.90%11516425.34%
RUT220819P019000002022-08-12 3:41PM EDT1,900.001.431.301.50-3.49-70.93%16837624.52%
RUT220819P019100002022-08-12 4:08PM EDT1,910.001.741.651.90-4.35-71.43%10414123.96%
RUT220819P019200002022-08-12 3:51PM EDT1,920.002.162.102.35-5.76-72.73%1488023.27%
RUT220819P019300002022-08-12 4:08PM EDT1,930.002.852.753.00-6.95-70.92%5313122.75%
RUT220819P019400002022-08-12 3:57PM EDT1,940.003.443.503.90-8.38-70.90%928822.35%
RUT220819P019500002022-08-12 4:00PM EDT1,950.004.574.604.90-9.71-68.00%24841921.76%
RUT220819P019600002022-08-12 3:56PM EDT1,960.005.916.006.30-11.59-66.23%738721.35%
RUT220819P019700002022-08-12 3:47PM EDT1,970.007.907.708.10-13.60-63.26%13410621.01%
RUT220819P019800002022-08-12 3:57PM EDT1,980.009.479.8010.20-17.03-64.26%346020.54%
RUT220819P019900002022-08-12 3:57PM EDT1,990.0012.0612.5013.00-19.14-61.35%1205320.28%
RUT220819P020000002022-08-12 4:00PM EDT2,000.0015.4715.8016.30-21.73-58.41%37750719.97%
RUT220819P020100002022-08-12 3:57PM EDT2,010.0019.2719.8020.30-24.63-56.10%113619.73%
RUT220819P020200002022-08-12 3:18PM EDT2,020.0024.8224.4025.20-18.91-43.24%391319.69%
RUT220819P020300002022-08-12 12:14PM EDT2,030.0037.0029.7031.00-38.68-51.11%11019.84%
RUT220819P020500002022-08-12 3:46PM EDT2,050.0043.3042.9044.90-8.31-16.10%51320.57%
RUT220819P020700002022-08-12 2:54PM EDT2,070.0061.1355.5064.00-270.47-81.57%1524.92%
RUT220819P020900002022-08-12 3:11PM EDT2,090.0078.9073.8082.40-301.34-79.25%5027.84%
RUT220819P021000002022-07-27 3:22PM EDT2,100.00255.2083.3092.400.00-1230.06%
RUT220819P021200002022-06-15 2:32PM EDT2,120.00417.34365.90387.400.00--0265.61%
RUT220819P021300002022-07-14 10:39AM EDT2,130.00442.10109.90124.200.00--138.76%
RUT220819P021500002022-08-02 1:14PM EDT2,150.00251.12129.70144.400.00-1143.14%
RUT220819P021700002022-07-29 1:48PM EDT2,170.00293.00149.50164.400.00-1147.12%
RUT220819P022000002022-08-01 12:57PM EDT2,200.00308.22179.30194.000.00-8252.23%
RUT220819P022500002022-07-28 1:02PM EDT2,250.00390.83227.30248.500.00-3368.09%
RUT220819P023000002022-07-12 1:27PM EDT2,300.00559.00310.50332.500.00-11106.23%
RUT220819P023500002022-07-14 2:02PM EDT2,350.00650.88327.20348.500.00--363.55%
RUT220819P024500002022-08-08 9:48AM EDT2,450.00500.00427.10448.000.00-1075.75%
RUT220819P026000002022-08-11 3:56PM EDT2,600.00622.88577.00598.000.00-102093.48%