U.S. markets open in 3 hours 33 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
Llamadaspor31 de octubre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW221031C011500002022-08-01 10:23AM EDT1,150.00721.300.000.000.00--00.00%
RUTW221031C012000002022-08-01 10:23AM EDT1,200.00672.300.000.000.00-5000.00%
RUTW221031C012100002022-07-20 11:14AM EDT1,210.00621.220.000.000.00--00.00%
RUTW221031C014000002022-06-14 11:25AM EDT1,400.00349.80325.00347.000.00--10.00%
RUTW221031C015700002022-06-17 4:15PM EDT1,570.00184.00208.00231.400.00-80800.00%
RUTW221031C016500002022-07-29 10:30AM EDT1,650.00261.140.000.000.00-100.00%
RUTW221031C016800002022-07-14 4:14PM EDT1,680.00123.450.000.000.00--00.00%
RUTW221031C017800002022-07-19 9:56AM EDT1,780.0099.370.000.000.00--00.00%
RUTW221031C017900002022-07-19 9:56AM EDT1,790.0094.030.000.000.00-100.00%
RUTW221031C018000002022-06-10 4:14PM EDT1,800.00134.4889.9095.000.00--500.00%
RUTW221031C018100002022-05-24 12:07PM EDT1,810.00108.1568.0077.000.00--00.00%
RUTW221031C018200002022-07-22 9:44AM EDT1,820.00114.360.000.000.00-100.00%
RUTW221031C018300002022-07-22 9:44AM EDT1,830.00108.480.000.000.00-100.00%
RUTW221031C018400002022-08-05 10:09AM EDT1,840.00138.610.000.000.00-100.00%
RUTW221031C018500002022-08-05 10:09AM EDT1,850.00131.950.000.000.00-100.00%
RUTW221031C018600002022-08-03 12:53PM EDT1,860.00125.320.000.000.00-100.00%
RUTW221031C018700002022-06-16 9:49AM EDT1,870.0045.2241.0050.700.00--10.00%
RUTW221031C019000002022-07-26 12:00PM EDT1,900.0055.590.000.000.00-200.00%
RUTW221031C019100002022-08-03 1:02PM EDT1,910.0096.170.000.000.00-100.00%
RUTW221031C019200002022-08-03 1:02PM EDT1,920.0090.620.000.000.00-100.00%
RUTW221031C019300002022-08-08 9:30AM EDT1,930.0097.300.000.000.00-1000.00%
RUTW221031C019400002022-08-08 11:53AM EDT1,940.0096.500.000.000.00-1200.00%
RUTW221031C019500002022-08-04 11:14AM EDT1,950.0072.030.000.000.00-100.20%
RUTW221031C019800002022-08-08 3:43PM EDT1,980.0076.0772.2078.200.00-2025.69%
RUTW221031C020000002022-08-08 9:33AM EDT2,000.0065.200.000.000.00-101.56%
RUTW221031C020100002022-08-08 9:33AM EDT2,010.0060.700.000.000.00-101.56%
RUTW221031C020200002022-08-02 12:39PM EDT2,020.0042.290.000.000.00-101.56%
RUTW221031C020300002022-08-08 10:53AM EDT2,030.0056.840.000.000.00-101.56%
RUTW221031C020400002022-08-08 10:53AM EDT2,040.0052.650.000.000.00-101.56%
RUTW221031C020500002022-08-08 10:28AM EDT2,050.0047.690.000.000.00-101.56%
RUTW221031C020600002022-08-08 10:28AM EDT2,060.0044.280.000.000.00-103.13%
RUTW221031C020700002022-08-08 11:19AM EDT2,070.0040.3536.1042.100.00-1024.14%
RUTW221031C020800002022-08-08 11:19AM EDT2,080.0037.1031.6039.500.00-1024.15%
RUTW221031C021000002022-08-08 10:39AM EDT2,100.0031.470.000.000.00-103.13%
RUTW221031C021100002022-08-08 10:39AM EDT2,110.0028.840.000.000.00-103.13%
RUTW221031C021200002022-08-05 1:35PM EDT2,120.0019.140.000.000.00-503.13%
RUTW221031C021400002022-08-03 12:17PM EDT2,140.0014.400.000.000.00-203.13%
RUTW221031C021500002022-08-08 10:32AM EDT2,150.0019.870.000.000.00-103.13%
RUTW221031C021700002022-08-08 10:32AM EDT2,170.0016.420.000.000.00-103.13%
RUTW221031C022000002022-07-14 9:44AM EDT2,200.001.820.000.000.00-106.25%
RUTW221031C022300002022-06-13 9:57AM EDT2,230.006.461.402.250.00-8816.01%
RUTW221031C022500002022-07-19 2:58PM EDT2,250.002.620.000.000.00-106.25%
RUTW221031C022800002022-08-05 3:39PM EDT2,280.003.910.000.000.00-106.25%
RUTW221031C023000002022-05-20 1:19PM EDT2,300.005.050.255.000.00-5321.91%
RUTW221031C023500002022-07-14 1:54PM EDT2,350.000.650.000.000.00-106.25%
RUTW221031C024000002022-05-09 1:00PM EDT2,400.004.333.505.700.00-4026.78%
RUTW221031C024500002022-05-09 1:00PM EDT2,450.003.132.304.300.00-4027.29%
RUTW221031C027000002022-07-18 1:27PM EDT2,700.000.050.000.000.00--012.50%
RUTW221031C028000002022-07-18 1:27PM EDT2,800.000.050.000.000.00--012.50%
Ponepor31 de octubre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW221031P010000002022-07-21 3:18PM EDT1,000.001.880.000.000.00-40025.00%
RUTW221031P010500002022-06-29 11:34AM EDT1,050.006.420.602.250.00-1455.90%
RUTW221031P011000002022-07-08 9:40AM EDT1,100.006.150.302.150.00-1151.03%
RUTW221031P011500002022-07-15 2:27PM EDT1,150.006.000.000.000.00-51025.00%
RUTW221031P012000002022-07-28 12:34PM EDT1,200.003.000.000.000.00-1012.50%
RUTW221031P012100002022-07-20 11:14AM EDT1,210.005.800.000.000.00--012.50%
RUTW221031P012200002022-07-28 10:50AM EDT1,220.004.400.000.000.00-3012.50%
RUTW221031P012500002022-08-05 12:19PM EDT1,250.002.530.000.000.00-1012.50%
RUTW221031P012700002022-07-28 10:52AM EDT1,270.005.800.000.000.00-2012.50%
RUTW221031P012800002022-07-28 10:51AM EDT1,280.005.900.000.000.00-3012.50%
RUTW221031P012900002022-07-28 10:53AM EDT1,290.006.200.000.000.00-3012.50%
RUTW221031P013000002022-08-04 9:42AM EDT1,300.004.200.000.000.00-1012.50%
RUTW221031P013100002022-07-18 11:47AM EDT1,310.0011.450.000.000.00--012.50%
RUTW221031P013400002022-07-28 10:53AM EDT1,340.008.200.000.000.00-2012.50%
RUTW221031P013500002022-08-05 12:19PM EDT1,350.004.780.000.000.00-1012.50%
RUTW221031P013600002022-07-07 10:44AM EDT1,360.0019.003.905.800.00--1043.08%
RUTW221031P013900002022-08-02 12:28PM EDT1,390.007.770.000.000.00-20012.50%
RUTW221031P014000002022-08-03 1:40PM EDT1,400.007.100.000.000.00-1012.50%
RUTW221031P014200002022-08-02 12:28PM EDT1,420.009.020.000.000.00--012.50%
RUTW221031P014300002022-06-28 11:45AM EDT1,430.0030.499.7011.400.00-1143.87%
RUTW221031P014500002022-07-28 11:01AM EDT1,450.0013.800.000.000.00-2012.50%
RUTW221031P014700002022-08-08 9:34AM EDT1,470.007.407.0013.000.00-1042.01%
RUTW221031P014800002022-07-28 1:50PM EDT1,480.0013.350.000.000.00-20012.50%
RUTW221031P014900002022-07-21 9:49AM EDT1,490.0023.460.000.000.00-10012.50%
RUTW221031P015000002022-07-28 9:52AM EDT1,500.0018.440.000.000.00-25012.50%
RUTW221031P015300002022-06-28 11:45AM EDT1,530.0046.4616.7018.400.00-2240.90%
RUTW221031P015400002022-08-08 12:08PM EDT1,540.0012.900.000.000.00-106.25%
RUTW221031P015500002022-08-03 12:49PM EDT1,550.0015.750.000.000.00-806.25%
RUTW221031P015700002022-07-28 1:50PM EDT1,570.0021.550.000.000.00-2006.25%
RUTW221031P015900002022-07-06 1:12PM EDT1,590.0064.5416.2018.100.00-21235.72%
RUTW221031P016000002022-08-03 12:49PM EDT1,600.0020.450.000.000.00-806.25%
RUTW221031P016100002022-06-16 12:09PM EDT1,610.00107.5950.5056.200.00--1050.31%
RUTW221031P016200002022-07-28 1:38PM EDT1,620.0028.280.000.000.00-1006.25%
RUTW221031P016300002022-06-28 11:45AM EDT1,630.0069.9828.5030.900.00-1138.82%
RUTW221031P016400002022-08-08 12:08PM EDT1,640.0020.970.000.000.00-106.25%
RUTW221031P016500002022-08-08 12:08PM EDT1,650.0021.990.000.000.00-106.25%
RUTW221031P016600002022-05-16 12:05AM EDT1,660.00114.220.000.000.00--06.25%
RUTW221031P016700002022-08-03 11:13AM EDT1,670.0030.300.000.000.00-106.25%
RUTW221031P016800002022-07-22 10:41AM EDT1,680.0050.200.000.000.00-3006.25%
RUTW221031P016900002022-07-21 9:49AM EDT1,690.0060.150.000.000.00-406.25%
RUTW221031P017000002022-08-08 9:40AM EDT1,700.0026.670.000.000.00-306.25%
RUTW221031P017100002022-05-17 11:41AM EDT1,710.0092.03141.80157.200.00--571.47%
RUTW221031P017200002022-08-03 3:34PM EDT1,720.0036.680.000.000.00-306.25%
RUTW221031P017400002022-07-15 12:53PM EDT1,740.0098.440.000.000.00--03.13%
RUTW221031P017500002022-08-08 12:08PM EDT1,750.0036.060.000.000.00-103.13%
RUTW221031P017600002022-08-08 11:34AM EDT1,760.0035.090.000.000.00-303.13%
RUTW221031P017700002022-07-19 9:56AM EDT1,770.0098.120.000.000.00-103.13%
RUTW221031P017900002022-08-04 10:41AM EDT1,790.0055.300.000.000.00-303.13%
RUTW221031P018000002022-08-08 10:08AM EDT1,800.0042.690.000.000.00-603.13%
RUTW221031P018100002022-08-03 3:34PM EDT1,810.0057.290.000.000.00-303.13%
RUTW221031P018200002022-08-02 1:47PM EDT1,820.0070.360.000.000.00-1003.13%
RUTW221031P018300002022-07-22 2:13PM EDT1,830.00115.330.000.000.00-203.13%
RUTW221031P018400002022-08-01 9:59AM EDT1,840.0081.210.000.000.00-101.56%
RUTW221031P018500002022-07-28 10:43AM EDT1,850.00102.710.000.000.00-1001.56%
RUTW221031P018600002022-08-08 9:36AM EDT1,860.0059.820.000.000.00-201.56%
RUTW221031P018700002022-05-31 10:01AM EDT1,870.00138.21212.20215.200.00-2068.23%
RUTW221031P018900002022-07-29 3:33PM EDT1,890.0093.630.000.000.00-1001.56%
RUTW221031P019000002022-08-04 9:41AM EDT1,900.0091.360.000.000.00-1000.78%
RUTW221031P019100002022-08-08 9:30AM EDT1,910.0080.400.000.000.00-1000.78%
RUTW221031P019200002022-08-08 9:30AM EDT1,920.0083.480.000.000.00-1000.39%
RUTW221031P019300002022-08-08 11:51AM EDT1,930.0086.0984.6091.000.00-1026.07%
RUTW221031P019500002022-08-08 10:13AM EDT1,950.0088.640.000.000.00-500.00%
RUTW221031P019800002022-08-08 11:51AM EDT1,980.00107.50107.20117.000.00-1025.71%
RUTW221031P020000002022-08-08 11:36AM EDT2,000.00115.15111.50125.700.00-1024.78%
RUTW221031P020500002022-07-29 4:07PM EDT2,050.00189.760.000.000.00-500.00%
RUTW221031P020900002022-07-15 11:07AM EDT2,090.00361.590.000.000.00--00.00%
RUTW221031P021400002022-07-15 11:07AM EDT2,140.00409.190.000.000.00--00.00%
RUTW221031P021900002022-05-16 12:05AM EDT2,190.00453.080.000.000.00--00.00%
RUTW221031P022000002022-05-16 12:05AM EDT2,200.00462.710.000.000.00--00.00%
RUTW221031P028000002022-07-20 11:14AM EDT2,800.00963.150.000.000.00--00.00%