U.S. markets open in 2 hours 15 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
1,941.21+19.39 (+1.01%)
Al cierre: 04:30PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor30 de septiembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW220930C011000002022-07-05 3:38PM EDT1,100.00635.85793.90817.200.00--500.00%
RUTW220930C011500002022-07-05 3:38PM EDT1,150.00587.35744.20767.600.00--500.00%
RUTW220930C012300002022-07-26 1:01PM EDT1,230.00578.590.000.000.00-220.00%
RUTW220930C012700002022-06-16 3:11PM EDT1,270.00407.43467.20490.300.00--10.00%
RUTW220930C014000002021-11-10 7:47AM EDT1,400.00880.05779.00875.000.00-33208.54%
RUTW220930C014300002022-07-28 2:07PM EDT1,430.00438.180.000.000.00-440.00%
RUTW220930C014500002021-11-10 7:47AM EDT1,450.00795.38733.00829.000.00--12198.94%
RUTW220930C015000002021-12-27 12:40PM EDT1,500.00771.61548.10558.600.00-20108.00%
RUTW220930C015300002022-07-28 2:07PM EDT1,530.00343.460.000.000.00-800.00%
RUTW220930C015400002022-06-30 10:06AM EDT1,540.00196.60341.20364.000.00--20.00%
RUTW220930C016000002022-08-02 12:56PM EDT1,600.00313.760.000.000.00-200.00%
RUTW220930C016100002022-06-16 1:27PM EDT1,610.00142.30175.60179.100.00--50.00%
RUTW220930C016300002022-07-28 2:07PM EDT1,630.00253.090.000.000.00-440.00%
RUTW220930C016500002022-06-17 9:35AM EDT1,650.00124.38144.30146.400.00-110.00%
RUTW220930C016600002022-06-17 9:35AM EDT1,660.00118.61137.40139.400.00-110.00%
RUTW220930C016900002022-07-14 1:50PM EDT1,690.0096.200.000.000.00--00.00%
RUTW220930C017000002022-08-05 1:18PM EDT1,700.00236.110.000.000.00-280.00%
RUTW220930C017100002022-07-05 3:23PM EDT1,710.00111.90208.90231.500.00--513.92%
RUTW220930C017200002022-08-08 9:53AM EDT1,720.00248.920.000.000.00-20190.00%
RUTW220930C017300002022-07-20 3:18PM EDT1,730.00151.460.000.000.00-10100.00%
RUTW220930C017400002022-07-06 10:01AM EDT1,740.0094.20198.00200.200.00-570.00%
RUTW220930C017500002022-08-08 10:43AM EDT1,750.00225.900.000.000.00-10260.00%
RUTW220930C017600002022-07-07 12:50PM EDT1,760.00102.20184.90187.500.00-8819.72%
RUTW220930C017700002022-08-05 11:21AM EDT1,770.00167.040.000.000.00-3140.00%
RUTW220930C017800002022-07-20 3:18PM EDT1,780.00117.260.000.000.00-1060.00%
RUTW220930C017900002022-08-01 10:13AM EDT1,790.00133.190.000.000.00-10100.00%
RUTW220930C018000002022-07-22 4:03PM EDT1,800.0087.160.000.000.00-10120.00%
RUTW220930C018100002022-07-25 3:35PM EDT1,810.0084.610.000.000.00--20.00%
RUTW220930C018200002022-07-29 3:48PM EDT1,820.00121.150.000.000.00-1260.00%
RUTW220930C018300002022-08-03 3:57PM EDT1,830.00128.920.000.000.00-11110.00%
RUTW220930C018400002022-08-01 10:13AM EDT1,840.0099.140.000.000.00-10120.00%
RUTW220930C018500002022-08-08 3:10PM EDT1,850.00130.920.000.000.00-180.00%
RUTW220930C018600002022-08-02 2:49PM EDT1,860.0099.200.000.000.00--00.00%
RUTW220930C018700002022-08-02 2:37PM EDT1,870.0092.600.000.000.00-2210.00%
RUTW220930C018800002022-08-03 3:57PM EDT1,880.0095.230.000.000.00-1200.00%
RUTW220930C018900002022-08-04 9:30AM EDT1,890.0088.630.000.000.00-1681840.00%
RUTW220930C019000002022-08-08 3:10PM EDT1,900.0096.570.000.000.00-200.00%
RUTW220930C019100002022-08-05 3:50PM EDT1,910.0080.040.000.000.00-15470.00%
RUTW220930C019200002022-08-08 10:23AM EDT1,920.0094.110.000.000.00-1590.00%
RUTW220930C019300002022-08-05 10:49AM EDT1,930.0066.740.000.000.00-3670.00%
RUTW220930C019400002022-08-08 10:34AM EDT1,940.0082.140.000.000.00-1260.00%
RUTW220930C019500002022-08-08 3:10PM EDT1,950.0067.130.000.000.00-300.20%
RUTW220930C019600002022-08-08 10:27AM EDT1,960.0068.840.000.000.00-1220.78%
RUTW220930C019700002022-08-08 9:44AM EDT1,970.0063.330.000.000.00-2220.78%
RUTW220930C019800002022-08-08 3:43PM EDT1,980.0055.070.000.000.00-14320.78%
RUTW220930C019900002022-08-05 3:31PM EDT1,990.0039.510.000.000.00-3581.56%
RUTW220930C020000002022-08-05 3:43PM EDT2,000.0035.450.000.000.00-2921.56%
RUTW220930C020100002022-08-08 12:25PM EDT2,010.0039.180.000.000.00-8811.56%
RUTW220930C020200002022-08-08 11:35AM EDT2,020.0039.450.000.000.00-5471.56%
RUTW220930C020300002022-08-03 11:57AM EDT2,030.0024.360.000.000.00-4283.13%
RUTW220930C020400002022-08-08 11:47AM EDT2,040.0029.550.000.000.00-5183.13%
RUTW220930C020500002022-08-02 11:42AM EDT2,050.0018.100.000.000.00-163.13%
RUTW220930C020600002022-08-03 10:00AM EDT2,060.0016.700.000.000.00-41473.13%
RUTW220930C020700002022-08-05 10:40AM EDT2,070.0016.200.000.000.00-1513.13%
RUTW220930C020800002022-08-08 10:12AM EDT2,080.0023.690.000.000.00-1133.13%
RUTW220930C020900002022-08-08 11:47AM EDT2,090.0016.800.000.000.00-503.13%
RUTW220930C021000002022-08-08 12:07PM EDT2,100.0016.040.000.000.00-2193.13%
RUTW220930C021100002022-08-08 10:37AM EDT2,110.0015.500.000.000.00-2133.13%
RUTW220930C021200002022-08-03 2:57PM EDT2,120.008.830.000.000.00-203.13%
RUTW220930C021300002022-08-01 11:07AM EDT2,130.006.500.000.000.00-206.25%
RUTW220930C021400002022-08-05 3:57PM EDT2,140.007.160.000.000.00-2256.25%
RUTW220930C021500002022-08-08 11:05AM EDT2,150.009.600.000.000.00-21056.25%
RUTW220930C021600002022-08-05 3:57PM EDT2,160.005.650.000.000.00-266.25%
RUTW220930C021700002022-08-05 10:40AM EDT2,170.004.700.000.000.00-106.25%
RUTW220930C022000002022-08-05 3:01PM EDT2,200.003.360.000.000.00-20006.25%
RUTW220930C022200002022-08-02 10:35AM EDT2,220.002.580.000.000.00--06.25%
RUTW220930C022300002022-08-02 2:38PM EDT2,230.002.500.000.000.00-106.25%
RUTW220930C022500002022-08-04 1:24PM EDT2,250.002.050.000.000.00-306.25%
RUTW220930C022600002022-08-05 3:00PM EDT2,260.001.690.000.000.00-2009506.25%
RUTW220930C022800002022-06-14 2:07PM EDT2,280.001.400.000.800.00-1519.36%
RUTW220930C022900002022-04-01 2:33PM EDT2,290.0053.7710.9014.700.00-5535.11%
RUTW220930C023000002022-08-08 3:31PM EDT2,300.001.490.000.000.00-506.25%
RUTW220930C023100002022-04-28 10:25AM EDT2,310.0010.465.009.500.00-252532.49%
RUTW220930C023200002022-05-05 12:48PM EDT2,320.007.784.806.000.00-22329.79%
RUTW220930C023300002021-11-10 7:47AM EDT2,330.00169.50100.10164.100.00--3088.55%
RUTW220930C023500002022-06-28 11:32AM EDT2,350.000.750.551.000.00-15523.11%
RUTW220930C023600002022-05-05 12:48PM EDT2,360.005.782.854.300.00-2329.90%
RUTW220930C023700002022-04-27 1:27PM EDT2,370.008.132.907.000.00-15133.58%
RUTW220930C023800002022-01-25 11:14AM EDT2,380.0035.3321.1023.000.00-1046.15%
RUTW220930C023900002022-04-27 1:27PM EDT2,390.007.032.306.400.00-15134.00%
RUTW220930C024000002022-08-08 3:31PM EDT2,400.000.570.000.000.00-5912.50%
RUTW220930C024100002021-11-11 5:09PM EDT2,410.00203.3078.30118.300.00--1882.44%
RUTW220930C024300002022-01-27 11:31AM EDT2,430.0024.2022.0032.000.00-1151.68%
RUTW220930C024400002022-05-06 2:31PM EDT2,440.002.911.302.650.00-2231.13%
RUTW220930C024500002022-01-24 12:13PM EDT2,450.0020.9113.1016.600.00-1146.18%
RUTW220930C024800002022-01-21 12:31PM EDT2,480.0025.0516.8019.800.00-1150.16%
RUTW220930C025000002022-05-11 3:52PM EDT2,500.002.000.451.350.00-11930.55%
RUTW220930C025300002021-11-11 5:09PM EDT2,530.00144.8039.0079.000.00--1874.47%
RUTW220930C025500002022-07-18 1:26PM EDT2,550.000.150.000.000.00-21812.50%
RUTW220930C026000002022-04-26 2:06PM EDT2,600.002.650.001.600.00-1535.32%
RUTW220930C026100002021-12-29 4:07PM EDT2,610.0038.905.4010.000.00--148.92%
RUTW220930C026200002021-12-29 4:23PM EDT2,620.0036.405.109.600.00--448.98%
RUTW220930C026300002021-12-29 4:15PM EDT2,630.0035.104.709.200.00--349.02%
RUTW220930C026400002021-12-29 4:22PM EDT2,640.0033.004.408.900.00--949.15%
RUTW220930C026500002022-05-11 3:43PM EDT2,650.001.050.000.900.00-202234.53%
RUTW220930C027000002022-06-06 2:09PM EDT2,700.000.300.000.400.00-202233.08%
RUTW220930C027500002021-11-10 7:47AM EDT2,750.0039.005.0045.000.00--10668.24%
RUTW220930C028000002022-06-06 2:10PM EDT2,800.000.200.000.400.00-104036.26%
RUTW220930C029000002022-02-04 10:34AM EDT2,900.003.030.004.800.00-3754.17%
RUTW220930C030000002022-04-20 10:36AM EDT3,000.001.050.000.500.00--1443.16%
RUTW220930C031000002022-06-15 10:11AM EDT3,100.000.050.000.450.00-3745.51%
Ponepor30 de septiembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW220930P011000002022-08-08 12:27PM EDT1,100.000.450.000.000.00-303225.00%
RUTW220930P011500002022-08-08 9:36AM EDT1,150.000.450.000.000.00-11225.00%
RUTW220930P012000002022-08-08 9:36AM EDT1,200.000.650.000.000.00-1025.00%
RUTW220930P012100002022-07-07 2:26PM EDT1,210.006.200.551.000.00-101051.36%
RUTW220930P012200002022-07-28 11:10AM EDT1,220.001.900.000.000.00--225.00%
RUTW220930P012400002022-07-28 9:32AM EDT1,240.002.100.000.000.00--325.00%
RUTW220930P012500002022-06-24 9:48AM EDT1,250.0012.003.103.700.00-22859.26%
RUTW220930P012700002022-07-12 10:58AM EDT1,270.008.170.000.000.00--325.00%
RUTW220930P012800002022-07-01 2:25PM EDT1,280.0011.811.802.300.00-4452.18%
RUTW220930P012900002022-07-14 2:22PM EDT1,290.009.550.000.000.00-5525.00%
RUTW220930P013000002022-07-14 2:22PM EDT1,300.0010.050.000.000.00-52825.00%
RUTW220930P013100002022-07-12 10:58AM EDT1,310.0010.070.000.000.00--225.00%
RUTW220930P013200002022-07-12 11:12AM EDT1,320.0010.330.000.000.00--325.00%
RUTW220930P013400002022-07-12 11:12AM EDT1,340.0011.450.000.000.00-3612.50%
RUTW220930P013500002022-07-29 2:39PM EDT1,350.002.900.000.000.00-15512.50%
RUTW220930P013700002022-07-15 1:30PM EDT1,370.0010.750.000.000.00-2712.50%
RUTW220930P013800002022-07-15 1:30PM EDT1,380.0011.340.000.000.00-2712.50%
RUTW220930P014000002022-08-02 1:28PM EDT1,400.004.000.000.000.00-11812.50%
RUTW220930P014100002022-06-30 10:01AM EDT1,410.0029.204.104.600.00--547.43%
RUTW220930P014300002022-08-01 3:16PM EDT1,430.004.700.000.000.00--012.50%
RUTW220930P014400002022-08-01 3:21PM EDT1,440.005.200.000.000.00-1612.50%
RUTW220930P014500002022-08-01 3:01PM EDT1,450.005.400.000.000.00-42612.50%
RUTW220930P014600002022-08-03 11:18AM EDT1,460.005.000.000.000.00-101012.50%
RUTW220930P014800002022-07-28 11:10AM EDT1,480.008.950.000.000.00-41912.50%
RUTW220930P014900002022-07-22 1:22PM EDT1,490.0014.120.000.000.00-141912.50%
RUTW220930P015000002022-07-27 2:15PM EDT1,500.0011.580.000.000.00-37012.50%
RUTW220930P015100002022-07-22 11:51AM EDT1,510.0014.160.000.000.00-4412.50%
RUTW220930P015200002022-07-18 1:47PM EDT1,520.0024.000.000.000.00-12112.50%
RUTW220930P015300002022-08-01 11:22AM EDT1,530.009.150.000.000.00-15212.50%
RUTW220930P015400002022-08-08 10:25AM EDT1,540.004.850.000.000.00-1012.50%
RUTW220930P015500002022-08-08 9:32AM EDT1,550.005.700.000.000.00-112912.50%
RUTW220930P015600002022-08-03 9:33AM EDT1,560.0010.260.000.000.00-11312.50%
RUTW220930P015700002022-08-04 9:54AM EDT1,570.009.470.000.000.00-1012.50%
RUTW220930P015800002022-08-03 9:33AM EDT1,580.0011.630.000.000.00-11312.50%
RUTW220930P015900002022-07-21 3:44PM EDT1,590.0022.280.000.000.00-52012.50%
RUTW220930P016000002022-08-05 11:02AM EDT1,600.0010.000.000.000.00-23212.50%
RUTW220930P016100002022-08-08 11:49AM EDT1,610.008.290.000.000.00-11312.50%
RUTW220930P016200002022-08-05 3:57PM EDT1,620.0010.350.000.000.00-276.25%
RUTW220930P016300002022-07-28 1:27PM EDT1,630.0019.630.000.000.00-1266.25%
RUTW220930P016400002022-08-08 10:25AM EDT1,640.009.640.000.000.00-506.25%
RUTW220930P016500002022-08-05 1:18PM EDT1,650.0013.150.000.000.00-2356.25%
RUTW220930P016600002022-08-08 11:56AM EDT1,660.0011.600.000.000.00-4216.25%
RUTW220930P016700002022-07-29 12:44PM EDT1,670.0022.610.000.000.00-4666.25%
RUTW220930P016800002022-08-03 1:40PM EDT1,680.0019.050.000.000.00-1146.25%
RUTW220930P016900002022-08-04 1:13PM EDT1,690.0020.220.000.000.00-206226.25%
RUTW220930P017000002022-08-05 3:43PM EDT1,700.0018.550.000.000.00-42346.25%
RUTW220930P017100002022-08-08 11:49AM EDT1,710.0016.690.000.000.00-131236.25%
RUTW220930P017200002022-08-03 3:34PM EDT1,720.0023.750.000.000.00-31286.25%
RUTW220930P017300002022-08-05 3:40PM EDT1,730.0022.600.000.000.00-62136.25%
RUTW220930P017400002022-08-08 12:28PM EDT1,740.0022.150.000.000.00-1006.25%
RUTW220930P017500002022-08-08 12:28PM EDT1,750.0023.650.000.000.00-182366.25%
RUTW220930P017600002022-08-08 10:25AM EDT1,760.0021.680.000.000.00-12596.25%
RUTW220930P017700002022-08-05 3:44PM EDT1,770.0029.200.000.000.00-773156.25%
RUTW220930P017800002022-08-05 3:53PM EDT1,780.0030.500.000.000.00-14703.13%
RUTW220930P017900002022-08-08 10:12AM EDT1,790.0026.090.000.000.00-1833.13%
RUTW220930P018000002022-08-08 3:32PM EDT1,800.0031.310.000.000.00-132443.13%
RUTW220930P018100002022-08-08 3:32PM EDT1,810.0033.380.000.000.00-703.13%
RUTW220930P018200002022-08-08 1:58PM EDT1,820.0034.610.000.000.00-703.13%
RUTW220930P018300002022-08-08 10:33AM EDT1,830.0033.700.000.000.00-351203.13%
RUTW220930P018400002022-08-05 3:38PM EDT1,840.0045.840.000.000.00-38413.13%
RUTW220930P018500002022-08-08 3:23PM EDT1,850.0042.470.000.000.00-362453.13%
RUTW220930P018600002022-08-08 3:01PM EDT1,860.0046.470.000.000.00-5363.13%
RUTW220930P018700002022-08-08 3:57PM EDT1,870.0047.420.000.000.00-10401.56%
RUTW220930P018800002022-08-08 3:51PM EDT1,880.0050.260.000.000.00-61661.56%
RUTW220930P018900002022-08-08 3:23PM EDT1,890.0054.550.000.000.00-4901.56%
RUTW220930P019000002022-08-08 3:23PM EDT1,900.0057.690.000.000.00-892311.56%
RUTW220930P019100002022-08-08 3:01PM EDT1,910.0062.980.000.000.00-6270.78%
RUTW220930P019200002022-08-08 3:57PM EDT1,920.0064.280.000.000.00-32440.78%
RUTW220930P019300002022-08-08 3:51PM EDT1,930.0067.990.000.000.00-26930.39%
RUTW220930P019400002022-08-08 3:23PM EDT1,940.0073.650.000.000.00-9700.05%
RUTW220930P019500002022-08-08 3:23PM EDT1,950.0077.730.000.000.00-62700.00%
RUTW220930P019600002022-08-08 3:01PM EDT1,960.0084.690.000.000.00-10260.00%
RUTW220930P019700002022-08-08 3:57PM EDT1,970.0086.490.000.000.00-10160.00%
RUTW220930P019800002022-08-08 3:51PM EDT1,980.0091.170.000.000.00-16160.00%
RUTW220930P019900002022-08-08 3:23PM EDT1,990.0098.400.000.000.00-46530.00%
RUTW220930P020000002022-08-08 11:36AM EDT2,000.0098.100.000.000.00-14290.00%
RUTW220930P020100002022-08-08 10:57AM EDT2,010.0098.960.000.000.00-400.00%
RUTW220930P020200002022-08-08 10:52AM EDT2,020.00104.570.000.000.00-6240.00%
RUTW220930P020300002022-08-08 12:06PM EDT2,030.00118.180.000.000.00-150.00%
RUTW220930P020400002022-05-24 10:35AM EDT2,040.00315.83340.40349.700.00-11497.41%
RUTW220930P020500002022-08-02 3:19PM EDT2,050.00181.990.000.000.00-20190.00%
RUTW220930P020600002022-05-05 2:04PM EDT2,060.00247.83213.50217.600.00-4549.68%
RUTW220930P020700002022-05-24 10:43AM EDT2,070.00338.86370.60380.000.00-111101.23%
RUTW220930P020800002022-01-31 10:38AM EDT2,080.00228.63177.90184.200.00-11032.70%
RUTW220930P020900002022-05-24 10:35AM EDT2,090.00358.83393.80401.100.00-10104.36%
RUTW220930P021000002022-03-14 12:20PM EDT2,100.00243.870.000.000.00-200.00%
RUTW220930P021100002022-04-26 10:44AM EDT2,110.00252.70289.10304.300.00--065.53%
RUTW220930P021200002022-05-24 10:43AM EDT2,120.00383.01415.50425.000.00-11105.42%
RUTW220930P021400002022-08-08 3:25PM EDT2,140.00208.150.000.000.00-330.00%
RUTW220930P021500002022-08-08 3:25PM EDT2,150.00217.050.000.000.00-330.00%
RUTW220930P021600002022-05-24 10:39AM EDT2,160.00419.40456.60466.200.00-1010110.27%
RUTW220930P021700002022-03-14 9:42AM EDT2,170.00279.49233.90238.800.00--1023.93%
RUTW220930P021800002022-02-08 1:01PM EDT2,180.00234.69257.30261.200.00-4031.77%
RUTW220930P021900002022-04-07 3:42PM EDT2,190.00234.62361.50385.500.00--372.88%
RUTW220930P022000002022-08-02 12:56PM EDT2,200.00300.020.000.000.00-240.00%
RUTW220930P022100002022-05-24 10:39AM EDT2,210.00466.39502.60512.200.00-1515114.21%
RUTW220930P022200002022-04-21 11:42AM EDT2,220.00240.97440.50464.500.00-151593.01%
RUTW220930P022800002021-12-01 2:57PM EDT2,280.00250.65187.50203.000.00--00.00%
RUTW220930P023000002022-06-21 11:26AM EDT2,300.00591.10453.50476.500.00-122676.44%
RUTW220930P023100002022-03-16 2:09PM EDT2,310.00354.07329.20333.700.00-25250.00%
RUTW220930P023500002022-03-18 2:12PM EDT2,350.00316.09362.40367.200.00-15150.00%
RUTW220930P023700002022-03-18 2:12PM EDT2,370.00331.21379.60384.500.00-15150.00%
RUTW220930P024600002022-01-24 4:55PM EDT2,460.00461.98535.60541.800.00-1051.12%
RUTW220930P025200002022-08-02 9:42AM EDT2,520.00640.400.000.000.00--10.00%
RUTW220930P026000002022-08-08 9:53AM EDT2,600.00645.29644.00667.800.00-201047.43%
RUTW220930P026500002022-03-15 9:40AM EDT2,650.00695.97624.30631.200.00-140.00%
RUTW220930P027000002022-02-18 4:32PM EDT2,700.00697.50604.50628.500.00-330.00%