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
Llamadaspor31 de agosto de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW220831C011000002022-06-13 10:56AM EDT1,100.00616.93628.40634.200.00-2510.00%
RUTW220831C011500002022-06-01 9:41AM EDT1,150.00719.85542.40549.000.00-50510.00%
RUTW220831C013000002022-04-29 1:02PM EDT1,300.00602.19581.70606.700.00-110.00%
RUTW220831C013200002022-07-08 3:44PM EDT1,320.00454.04587.20610.000.00-210.00%
RUTW220831C013300002022-07-08 3:41PM EDT1,330.00442.22577.80600.100.00-420.00%
RUTW220831C013900002022-07-11 11:51AM EDT1,390.00351.31565.50589.300.00--10.00%
RUTW220831C014000002022-07-20 12:55PM EDT1,400.00417.83602.50625.000.00-1298.80%
RUTW220831C014100002022-07-08 3:46PM EDT1,410.00367.56498.00520.400.00-420.00%
RUTW220831C014200002022-07-11 2:10PM EDT1,420.00328.86536.00559.400.00--30.00%
RUTW220831C014300002022-06-16 1:20PM EDT1,430.00257.29308.40332.000.00--10.00%
RUTW220831C014500002022-07-08 3:47PM EDT1,450.00329.33457.40480.600.00-420.00%
RUTW220831C014600002022-07-11 11:52AM EDT1,460.00286.99496.00519.500.00--10.00%
RUTW220831C014900002022-07-12 3:49PM EDT1,490.00252.12477.50500.000.00-440.00%
RUTW220831C015000002022-07-15 11:09AM EDT1,500.00241.60502.50525.400.00-2483.96%
RUTW220831C015100002022-07-11 2:45PM EDT1,510.00248.79446.00469.700.00--30.00%
RUTW220831C015200002022-07-11 10:21AM EDT1,520.00232.89436.00459.700.00-220.00%
RUTW220831C015300002022-07-11 2:13PM EDT1,530.00228.77426.00449.800.00-650.00%
RUTW220831C015400002022-07-11 2:29PM EDT1,540.00220.32416.50439.800.00-22130.00%
RUTW220831C015500002022-07-20 12:55PM EDT1,550.00274.50452.60475.500.00-2676.53%
RUTW220831C015600002022-07-08 4:01PM EDT1,560.00229.93347.90371.400.00-210.00%
RUTW220831C015700002022-07-13 3:47PM EDT1,570.00184.18432.70455.500.00-1173.52%
RUTW220831C016300002022-07-27 1:01PM EDT1,630.00201.15373.10395.800.00-2465.13%
RUTW220831C016400002022-07-15 9:30AM EDT1,640.00128.62363.20385.900.00--363.82%
RUTW220831C016500002022-08-01 11:13AM EDT1,650.00237.50353.00375.900.00-1562.34%
RUTW220831C016600002022-08-09 3:22PM EDT1,660.00252.54343.10366.000.00-1161.03%
RUTW220831C016700002022-06-24 10:43AM EDT1,670.00143.72156.30159.700.00-11110.00%
RUTW220831C016800002022-08-09 12:21PM EDT1,680.00233.51323.20346.200.00-1158.40%
RUTW220831C016900002022-08-10 9:54AM EDT1,690.00264.28313.30336.200.00-2356.93%
RUTW220831C017000002022-07-29 1:40PM EDT1,700.00184.51303.40326.300.00-105555.61%
RUTW220831C017100002022-08-09 3:22PM EDT1,710.00204.80293.50316.400.00-22554.29%
RUTW220831C017200002022-08-11 3:56PM EDT1,720.00259.07283.70306.500.00-103852.96%
RUTW220831C017300002022-08-10 1:45PM EDT1,730.00237.64273.80296.700.00-2651.77%
RUTW220831C017400002022-08-10 9:54AM EDT1,740.00215.99264.10286.900.00-2850.56%
RUTW220831C017500002022-08-08 3:27PM EDT1,750.00195.45254.30277.000.00-123649.22%
RUTW220831C017600002022-08-09 3:22PM EDT1,760.00158.74244.50267.200.00-12047.99%
RUTW220831C017700002022-08-09 10:23AM EDT1,770.00155.49234.70257.400.00-22946.75%
RUTW220831C017800002022-08-08 9:53AM EDT1,780.00179.34224.90247.700.00-11445.62%
RUTW220831C017900002022-08-09 12:22PM EDT1,790.00133.05215.00238.000.00-31344.47%
RUTW220831C018000002022-08-10 11:00AM EDT1,800.00167.60205.50227.900.00-113242.85%
RUTW220831C018100002022-08-11 12:42PM EDT1,810.00181.88199.70214.700.00-52837.55%
RUTW220831C018200002022-08-09 10:23AM EDT1,820.00112.84191.30205.000.00-24636.50%
RUTW220831C018300002022-08-11 12:42PM EDT1,830.00163.41181.50195.500.00-52335.65%
RUTW220831C018400002022-08-09 10:22AM EDT1,840.0098.80172.30186.000.00-21834.76%
RUTW220831C018500002022-08-12 4:08PM EDT1,850.00169.13162.80176.70+19.53+13.05%12634.04%
RUTW220831C018600002022-08-10 3:23PM EDT1,860.00119.25153.40167.300.00-14333.15%
RUTW220831C018700002022-08-10 3:28PM EDT1,870.00111.24144.40158.000.00-83232.30%
RUTW220831C018800002022-08-11 2:30PM EDT1,880.00117.50135.10149.000.00-13931.66%
RUTW220831C018900002022-08-12 4:08PM EDT1,890.00132.56126.20140.00+20.60+18.40%16930.95%
RUTW220831C019000002022-08-12 3:33PM EDT1,900.00124.62116.00131.20+29.38+30.85%124030.31%
RUTW220831C019100002022-08-12 3:34PM EDT1,910.00115.82107.50122.50+20.12+21.02%53429.65%
RUTW220831C019200002022-08-12 2:26PM EDT1,920.00102.06100.10115.80+30.27+42.16%436030.36%
RUTW220831C019300002022-08-11 11:23AM EDT1,930.0079.5996.6099.100.00-139223.64%
RUTW220831C019400002022-08-12 3:55PM EDT1,940.0089.5488.6090.90+24.99+38.71%139623.28%
RUTW220831C019500002022-08-12 3:33PM EDT1,950.0083.0780.9083.00+25.54+44.39%173222.96%
RUTW220831C019600002022-08-12 3:34PM EDT1,960.0075.4273.4075.30+24.38+47.77%83222.61%
RUTW220831C019700002022-08-12 3:47PM EDT1,970.0067.7466.2068.00+22.56+49.93%1525022.32%
RUTW220831C019800002022-08-12 2:27PM EDT1,980.0056.7859.4061.00+17.34+43.97%33322.02%
RUTW220831C019900002022-08-12 3:55PM EDT1,990.0053.2652.9054.30+18.41+52.83%1323521.70%
RUTW220831C020000002022-08-11 12:16PM EDT2,000.0031.9546.8048.000.00-1512721.41%
RUTW220831C020100002022-08-12 2:22PM EDT2,010.0038.4241.1042.00+10.18+36.05%135321.06%
RUTW220831C020200002022-08-12 3:47PM EDT2,020.0036.5535.7036.50+4.65+14.58%264320.78%
RUTW220831C020300002022-08-12 2:50PM EDT2,030.0030.8830.9031.60+17.01+122.64%63720.59%
RUTW220831C020400002022-08-12 3:06PM EDT2,040.0026.6626.5027.00+4.59+20.80%411820.33%
RUTW220831C020500002022-08-12 1:37PM EDT2,050.0019.7222.4023.00+4.79+32.08%96720.18%
RUTW220831C020600002022-08-12 2:43PM EDT2,060.0018.3518.8019.30+1.26+7.37%11013719.95%
RUTW220831C020700002022-08-12 3:45PM EDT2,070.0016.4615.7016.20+5.76+53.83%12419319.85%
RUTW220831C020800002022-08-12 3:57PM EDT2,080.0013.3513.0013.40+1.57+13.33%3121419.69%
RUTW220831C020900002022-08-12 3:19PM EDT2,090.0010.9310.6011.10+1.20+12.33%2926819.64%
RUTW220831C021000002022-08-12 3:57PM EDT2,100.009.008.809.10+3.22+55.71%1616419.57%
RUTW220831C021100002022-08-12 3:58PM EDT2,110.007.327.107.50+4.30+142.38%127919.59%
RUTW220831C021200002022-08-12 1:23PM EDT2,120.004.875.806.20+0.22+4.73%61919.68%
RUTW220831C021300002022-08-12 3:58PM EDT2,130.004.924.705.20+1.52+44.71%31619.87%
RUTW220831C021400002022-08-12 3:30PM EDT2,140.004.153.804.30+2.50+151.52%51720.00%
RUTW220831C021500002022-08-12 3:49PM EDT2,150.003.203.203.60+0.89+38.53%41620.20%
RUTW220831C021600002022-08-12 1:56PM EDT2,160.002.302.653.10+0.19+9.00%2720.54%
RUTW220831C021800002022-08-11 11:54AM EDT2,180.001.501.902.250.00-2821.11%
RUTW220831C021900002022-08-11 9:34AM EDT2,190.001.411.602.000.00-2221.56%
RUTW220831C022000002022-08-12 3:21PM EDT2,200.001.471.351.75-0.05-3.29%121121.93%
RUTW220831C022100002022-08-12 3:21PM EDT2,210.001.251.201.55-1.20-48.98%8222.34%
RUTW220831C022200002022-04-20 3:16PM EDT2,220.0044.002.854.000.00-2028.12%
RUTW220831C022300002022-06-15 2:41PM EDT2,230.001.250.050.350.00-2919.24%
RUTW220831C022500002022-07-20 3:39PM EDT2,250.000.460.701.000.00-51424.04%
RUTW220831C022600002022-08-10 10:21AM EDT2,260.000.350.600.950.00-51924.65%
RUTW220831C022700002022-08-10 2:26PM EDT2,270.000.350.550.850.00-2325.02%
RUTW220831C022800002022-08-09 9:37AM EDT2,280.000.300.450.750.00-5525.33%
RUTW220831C023000002022-05-09 12:37PM EDT2,300.003.502.152.650.00-45533.01%
RUTW220831C023200002022-06-02 2:19PM EDT2,320.002.750.004.800.00-101039.10%
RUTW220831C023300002022-08-04 9:50AM EDT2,330.000.200.200.500.00-1327.54%
RUTW220831C023500002022-06-16 1:32PM EDT2,350.000.300.000.250.00-15626.61%
RUTW220831C023700002022-05-12 9:31AM EDT2,370.001.301.501.900.00-1036.77%
RUTW220831C023800002022-04-07 9:56AM EDT2,380.0012.610.254.400.00-1143.74%
RUTW220831C024000002022-06-10 2:30PM EDT2,400.000.600.050.300.00-4530.45%
RUTW220831C024200002022-04-28 2:08PM EDT2,420.003.601.201.700.00-101039.93%
RUTW220831C025000002022-05-20 11:19AM EDT2,500.000.550.000.300.00-1236.62%
RUTW220831C027500002022-06-08 3:33PM EDT2,750.000.100.000.150.00--247.27%
RUTW220831C028500002022-05-27 3:00PM EDT2,850.000.100.000.250.00-202051.27%
RUTW220831C030500002022-04-29 11:33AM EDT3,050.000.150.000.300.00-1017561.18%
Ponepor31 de agosto de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW220831P010500002022-07-21 3:18PM EDT1,050.000.230.000.100.00-401588.67%
RUTW220831P011000002022-07-29 1:51PM EDT1,100.000.100.000.100.00-1382.81%
RUTW220831P011500002022-07-14 3:30PM EDT1,150.001.650.000.100.00-101676.95%
RUTW220831P012000002022-07-25 2:06PM EDT1,200.000.450.000.100.00-29971.48%
RUTW220831P012100002022-07-28 11:18AM EDT1,210.000.350.000.100.00-1870.31%
RUTW220831P012200002022-07-28 2:39PM EDT1,220.000.200.000.100.00--1069.34%
RUTW220831P012500002022-07-19 10:44AM EDT1,250.001.400.000.150.00-32368.36%
RUTW220831P012600002022-08-01 1:29PM EDT1,260.000.200.000.150.00-102067.38%
RUTW220831P012700002022-08-08 11:11AM EDT1,270.000.100.000.150.00-101066.21%
RUTW220831P012800002022-07-15 9:30AM EDT1,280.002.950.000.150.00-1165.23%
RUTW220831P012900002022-06-17 2:31PM EDT1,290.0014.202.152.750.00-6694.69%
RUTW220831P013000002022-08-12 9:42AM EDT1,300.000.120.000.15-0.01-7.69%117863.09%
RUTW220831P013100002022-08-03 12:04PM EDT1,310.000.230.000.150.00-141562.11%
RUTW220831P013200002022-08-03 11:41AM EDT1,320.000.300.000.150.00-1861.13%
RUTW220831P013300002022-08-03 11:41AM EDT1,330.000.300.000.150.00-1760.06%
RUTW220831P013400002022-08-10 11:32AM EDT1,340.000.100.000.200.00-202660.55%
RUTW220831P013500002022-08-02 9:51AM EDT1,350.000.670.000.200.00-110559.57%
RUTW220831P013600002022-08-02 12:25PM EDT1,360.000.520.000.200.00-2258.50%
RUTW220831P013700002022-07-12 10:45AM EDT1,370.006.470.050.300.00-3360.55%
RUTW220831P013800002022-08-01 11:10AM EDT1,380.000.650.000.200.00-2256.45%
RUTW220831P013900002022-07-15 11:16AM EDT1,390.005.360.000.200.00--1055.47%
RUTW220831P014000002022-08-01 11:08AM EDT1,400.000.800.000.250.00-13955.62%
RUTW220831P014100002022-08-08 3:15PM EDT1,410.000.500.000.250.00-15015054.59%
RUTW220831P014200002022-08-09 2:21PM EDT1,420.000.500.000.250.00-152953.61%
RUTW220831P014300002022-08-09 12:09PM EDT1,430.000.520.000.250.00-202552.64%
RUTW220831P014400002022-07-18 10:41AM EDT1,440.005.800.050.250.00-1252.54%
RUTW220831P014500002022-08-09 3:18PM EDT1,450.000.570.050.300.00-1720552.30%
RUTW220831P014600002022-08-08 11:30AM EDT1,460.000.350.050.300.00-151851.32%
RUTW220831P014700002022-08-03 12:57PM EDT1,470.000.840.050.300.00-2650.29%
RUTW220831P014800002022-08-08 10:04AM EDT1,480.000.420.100.350.00-24550.59%
RUTW220831P014900002022-08-10 2:17PM EDT1,490.000.400.100.350.00-72451.98%
RUTW220831P015000002022-08-12 9:42AM EDT1,500.000.400.100.350.00-111650.93%
RUTW220831P015100002022-08-02 3:59PM EDT1,510.002.120.100.400.00-23450.66%
RUTW220831P015200002022-08-02 3:59PM EDT1,520.002.300.150.400.00-23149.61%
RUTW220831P015300002022-08-10 2:23PM EDT1,530.000.500.150.400.00-11148.58%
RUTW220831P015400002022-08-11 9:30AM EDT1,540.000.550.150.450.00-12048.19%
RUTW220831P015500002022-08-12 3:34PM EDT1,550.000.350.200.45-0.37-51.39%822447.17%
RUTW220831P015600002022-08-08 10:36AM EDT1,560.000.710.200.500.00-103646.70%
RUTW220831P015700002022-08-08 10:36AM EDT1,570.000.800.200.500.00-59845.68%
RUTW220831P015800002022-08-10 9:51AM EDT1,580.000.900.250.550.00-54145.17%
RUTW220831P015900002022-08-10 3:54PM EDT1,590.000.750.250.550.00-518644.12%
RUTW220831P016000002022-08-11 1:27PM EDT1,600.000.730.300.600.00-224843.56%
RUTW220831P016100002022-08-11 9:52AM EDT1,610.000.790.350.600.00-429842.51%
RUTW220831P016200002022-08-10 3:53PM EDT1,620.000.950.350.650.00-18741.91%
RUTW220831P016300002022-08-11 10:48AM EDT1,630.000.850.400.700.00-612941.26%
RUTW220831P016400002022-08-12 9:37AM EDT1,640.000.920.450.75-0.06-6.12%2017340.59%
RUTW220831P016500002022-08-12 9:37AM EDT1,650.001.020.500.80-0.12-10.53%2035439.89%
RUTW220831P016600002022-08-12 3:34PM EDT1,660.000.760.550.85-0.36-32.14%215539.16%
RUTW220831P016700002022-08-11 11:34AM EDT1,670.001.250.600.900.00-214838.42%
RUTW220831P016800002022-08-11 9:37AM EDT1,680.001.350.650.950.00-228637.65%
RUTW220831P016900002022-08-11 10:58AM EDT1,690.001.350.751.050.00-111837.12%
RUTW220831P017000002022-08-11 4:00PM EDT1,700.001.820.801.150.00-3636636.55%
RUTW220831P017100002022-08-11 4:00PM EDT1,710.001.980.901.250.00-109435.93%
RUTW220831P017200002022-08-09 2:21PM EDT1,720.006.051.001.350.00-1712135.27%
RUTW220831P017300002022-08-11 10:57AM EDT1,730.001.971.151.450.00-27434.56%
RUTW220831P017400002022-08-12 2:49PM EDT1,740.001.551.301.60-0.85-35.42%618434.01%
RUTW220831P017500002022-08-12 3:20PM EDT1,750.001.651.451.75-0.95-36.54%2133833.40%
RUTW220831P017600002022-08-12 3:20PM EDT1,760.001.871.601.95-1.73-48.06%1111632.90%
RUTW220831P017700002022-08-12 2:33PM EDT1,770.002.051.852.15-1.97-49.00%1710332.32%
RUTW220831P017800002022-08-12 3:56PM EDT1,780.002.162.052.35-2.24-50.91%2013231.70%
RUTW220831P017900002022-08-11 11:31AM EDT1,790.004.092.352.650.00-376131.25%
RUTW220831P018000002022-08-12 3:56PM EDT1,800.002.742.652.95-2.31-45.74%109430.72%
RUTW220831P018100002022-08-12 3:49PM EDT1,810.003.173.003.30-2.52-44.29%107430.22%
RUTW220831P018200002022-08-12 3:26PM EDT1,820.003.633.303.70-3.46-48.80%2515429.73%
RUTW220831P018300002022-08-12 2:33PM EDT1,830.004.103.804.20-1.60-28.07%230729.32%
RUTW220831P018400002022-08-12 3:25PM EDT1,840.004.604.304.70-4.28-48.20%346828.81%
RUTW220831P018500002022-08-12 3:33PM EDT1,850.005.204.905.30-1.84-26.14%95528.36%
RUTW220831P018600002022-08-12 4:00PM EDT1,860.005.585.606.00-4.48-44.53%488927.93%
RUTW220831P018700002022-08-12 3:26PM EDT1,870.006.686.306.80-5.91-46.94%3320627.51%
RUTW220831P018800002022-08-12 4:05PM EDT1,880.007.357.207.60-4.45-37.71%1319726.98%
RUTW220831P018900002022-08-12 3:50PM EDT1,890.008.358.208.70-7.05-45.78%367426.65%
RUTW220831P019000002022-08-12 4:05PM EDT1,900.009.439.309.80-6.35-40.24%3340326.19%
RUTW220831P019100002022-08-12 3:58PM EDT1,910.0010.3910.6011.10-9.59-48.00%227325.78%
RUTW220831P019200002022-08-12 3:47PM EDT1,920.0012.3512.1012.60-10.99-47.09%366525.40%
RUTW220831P019300002022-08-12 2:44PM EDT1,930.0014.1413.8014.30-7.21-33.77%205425.03%
RUTW220831P019400002022-08-12 3:50PM EDT1,940.0015.8115.7016.20-11.54-42.19%374024.65%
RUTW220831P019500002022-08-12 3:04PM EDT1,950.0018.1417.8018.30-10.19-35.97%175024.26%
RUTW220831P019600002022-08-12 2:22PM EDT1,960.0021.4820.2020.80-13.53-38.65%810823.96%
RUTW220831P019700002022-08-12 3:47PM EDT1,970.0023.1923.0023.50-10.38-30.92%41023.61%
RUTW220831P019800002022-08-12 2:46PM EDT1,980.0026.4026.0026.50-13.16-33.27%282523.27%
RUTW220831P019900002022-08-12 3:50PM EDT1,990.0029.3729.4029.90-58.28-66.49%101122.97%
RUTW220831P020000002022-08-12 10:58AM EDT2,000.0042.0033.1033.70+3.70+9.66%6822.70%
RUTW220831P020100002022-08-12 1:35PM EDT2,010.0040.0037.3037.80-13.67-25.47%115822.39%
RUTW220831P020200002022-08-05 12:00PM EDT2,020.00123.1441.8042.500.00-1222.21%
RUTW220831P020300002022-08-05 12:00PM EDT2,030.00131.7446.7047.900.00-1722.19%
RUTW220831P020400002022-08-10 12:01PM EDT2,040.0089.2752.1053.500.00-1922.08%
RUTW220831P020500002022-08-11 10:21AM EDT2,050.0069.3057.9059.500.00-1121.97%
RUTW220831P020600002022-08-08 12:04PM EDT2,060.00121.2764.1066.000.00-101021.93%
RUTW220831P020700002022-08-12 12:31PM EDT2,070.0075.0070.9072.90-24.15-24.36%11021.93%
RUTW220831P020800002022-08-08 12:04PM EDT2,080.00138.9978.0080.300.00-101422.03%
RUTW220831P020900002022-08-12 12:31PM EDT2,090.0090.5685.6088.10-25.44-21.93%11122.21%
RUTW220831P021100002022-04-25 3:42PM EDT2,110.00214.01311.50335.500.00-22146.76%
RUTW220831P021300002022-07-07 10:42AM EDT2,130.00366.61200.40224.100.00-1578.94%
RUTW220831P021400002022-04-22 3:27PM EDT2,140.00238.51362.50386.500.00-22164.30%
RUTW220831P021500002022-07-18 1:16PM EDT2,150.00384.72131.80146.300.00--429.61%
RUTW220831P021600002022-07-28 12:07PM EDT2,160.00299.08141.20155.700.00--130.44%
RUTW220831P021700002022-07-18 1:16PM EDT2,170.00404.58150.60165.400.00-4431.48%
RUTW220831P021900002022-07-25 1:37PM EDT2,190.00372.97169.90184.500.00--233.17%
RUTW220831P022000002022-07-25 1:37PM EDT2,200.00382.89179.70194.800.00--234.68%
RUTW220831P022100002022-07-28 11:20AM EDT2,210.00359.95189.50205.000.00--1036.08%
RUTW220831P022200002022-07-28 11:20AM EDT2,220.00369.84199.30213.900.00--1036.17%
RUTW220831P022400002022-05-16 3:12PM EDT2,240.00452.33495.50519.500.00--5200.96%
RUTW220831P022500002022-05-16 3:12PM EDT2,250.00461.87505.50529.500.00--1202.71%
RUTW220831P023500002022-08-12 3:44PM EDT2,350.00334.84324.20346.80-17.29-4.91%3353.61%