U.S. markets open in 5 hours 2 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
1,969.25+56.36 (+2.95%)
Al cierre: 04:30PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor30 de noviembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW221130C014200002022-06-27 2:21PM EDT1,420.00393.56437.80456.000.00--00.00%
RUTW221130C017000002022-07-26 10:33AM EDT1,700.00181.690.000.000.00-100.00%
RUTW221130C017700002022-06-22 10:23AM EDT1,770.0097.07148.20150.800.00--10.00%
RUTW221130C017800002022-07-19 10:19AM EDT1,780.00118.000.000.000.00-200.00%
RUTW221130C018000002022-08-08 3:28PM EDT1,800.00205.610.000.000.00-100.00%
RUTW221130C018100002022-07-26 12:29PM EDT1,810.00117.320.000.000.00--00.00%
RUTW221130C018300002022-07-28 3:14PM EDT1,830.00138.980.000.000.00-100.00%
RUTW221130C018600002022-07-21 9:47AM EDT1,860.0095.500.000.000.00-300.00%
RUTW221130C018800002022-07-12 1:37PM EDT1,880.0057.020.000.000.00--00.00%
RUTW221130C018900002022-08-08 11:09AM EDT1,890.00153.630.000.000.00-100.00%
RUTW221130C019000002022-07-28 3:14PM EDT1,900.0098.810.000.000.00-100.00%
RUTW221130C019100002022-08-05 9:30AM EDT1,910.00102.150.000.000.00-600.00%
RUTW221130C019200002022-08-05 9:30AM EDT1,920.0097.130.000.000.00-600.00%
RUTW221130C019300002022-07-28 3:14PM EDT1,930.0083.890.000.000.00-100.00%
RUTW221130C019500002022-08-10 1:17PM EDT1,950.00117.330.000.000.00-200.00%
RUTW221130C019600002022-08-10 1:17PM EDT1,960.00111.560.000.000.00-200.00%
RUTW221130C019800002022-08-02 1:36PM EDT1,980.0067.130.000.000.00--00.20%
RUTW221130C020000002022-08-08 11:09AM EDT2,000.0089.080.000.000.00-100.78%
RUTW221130C020100002022-08-08 10:52AM EDT2,010.0083.190.000.000.00-100.78%
RUTW221130C020200002022-08-08 10:52AM EDT2,020.0078.400.000.000.00-100.78%
RUTW221130C020300002022-06-08 9:34AM EDT2,030.0085.5024.8026.700.00--111.65%
RUTW221130C020400002022-08-01 4:10PM EDT2,040.0046.090.000.000.00-5201.56%
RUTW221130C020500002022-08-08 10:36AM EDT2,050.0064.710.000.000.00-101.56%
RUTW221130C020600002022-08-08 10:36AM EDT2,060.0060.680.000.000.00-101.56%
RUTW221130C021000002022-07-11 10:31AM EDT2,100.0011.6645.5050.600.00-5622.94%
RUTW221130C021100002022-07-15 10:25AM EDT2,110.007.700.000.000.00--03.13%
RUTW221130C021400002022-08-02 12:12PM EDT2,140.0022.500.000.000.00-1003.13%
RUTW221130C021500002022-06-17 2:24PM EDT2,150.007.524.309.100.00-4413.50%
RUTW221130C021900002022-07-26 10:33AM EDT2,190.008.440.000.000.00-103.13%
RUTW221130C022500002022-07-28 1:26PM EDT2,250.007.620.000.000.00--03.13%
RUTW221130C023500002022-06-10 11:20AM EDT2,350.006.001.806.600.00-4020.72%
RUTW221130C024000002022-06-10 11:20AM EDT2,400.004.301.202.300.00-4018.53%
Ponepor30 de noviembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW221130P010000002022-08-08 1:47PM EDT1,000.001.400.000.000.00-60025.00%
RUTW221130P012000002022-08-05 12:19PM EDT1,200.004.680.000.000.00-2012.50%
RUTW221130P012500002022-07-14 10:58AM EDT1,250.0021.100.000.000.00-10012.50%
RUTW221130P013000002022-08-05 12:19PM EDT1,300.007.270.000.000.00-2012.50%
RUTW221130P013500002022-08-05 10:16AM EDT1,350.008.910.000.000.00-1012.50%
RUTW221130P013600002022-08-05 11:06AM EDT1,360.009.500.000.000.00-1012.50%
RUTW221130P014000002022-08-01 4:01PM EDT1,400.0014.190.000.000.00-51012.50%
RUTW221130P014500002022-07-28 1:37PM EDT1,450.0018.320.000.000.00-4012.50%
RUTW221130P015000002022-07-28 1:37PM EDT1,500.0022.970.000.000.00-406.25%
RUTW221130P015100002022-08-09 10:21AM EDT1,510.0018.200.000.000.00-106.25%
RUTW221130P015200002022-07-28 10:58AM EDT1,520.0028.760.000.000.00--06.25%
RUTW221130P015300002022-08-05 12:50PM EDT1,530.0020.310.000.000.00-806.25%
RUTW221130P015400002022-06-30 10:00AM EDT1,540.0076.3020.0026.100.00--340.11%
RUTW221130P015500002022-08-09 11:01AM EDT1,550.0022.36--0.00---0.00%
RUTW221130P015700002022-06-30 10:00AM EDT1,570.0085.2023.5029.600.00--139.40%
RUTW221130P015800002022-08-05 12:50PM EDT1,580.0025.560.000.000.00-806.25%
RUTW221130P015900002022-07-28 2:50PM EDT1,590.0034.440.000.000.00-106.25%
RUTW221130P016000002022-08-09 11:01AM EDT1,600.0028.01--0.00---0.00%
RUTW221130P016100002022-08-09 10:21AM EDT1,610.0028.700.000.000.00-106.25%
RUTW221130P016200002022-07-28 10:58AM EDT1,620.0044.270.000.000.00-106.25%
RUTW221130P016400002022-08-08 11:39AM EDT1,640.0029.340.000.000.00-106.25%
RUTW221130P016500002022-07-21 3:55PM EDT1,650.0054.850.000.000.00-1006.25%
RUTW221130P016600002022-07-21 3:55PM EDT1,660.0057.060.000.000.00-1006.25%
RUTW221130P016700002022-08-08 11:34AM EDT1,670.0032.790.000.000.00-306.25%
RUTW221130P016800002022-07-07 3:13PM EDT1,680.0087.0738.0040.100.00--1034.74%
RUTW221130P016900002022-06-23 1:29PM EDT1,690.00130.0266.0076.000.00--245.39%
RUTW221130P017000002022-08-09 10:21AM EDT1,700.0042.800.000.000.00-106.25%
RUTW221130P017100002022-08-01 4:01PM EDT1,710.0053.950.000.000.00-5106.25%
RUTW221130P017300002022-07-01 1:22PM EDT1,730.00134.7952.0061.900.00-4337.46%
RUTW221130P017400002022-08-08 11:39AM EDT1,740.0045.520.000.000.00-103.13%
RUTW221130P017500002022-07-01 1:18PM EDT1,750.00146.5957.0066.800.00-4237.08%
RUTW221130P017600002022-06-28 11:43AM EDT1,760.00127.0065.5075.400.00-2138.59%
RUTW221130P017800002022-07-18 12:50PM EDT1,780.00118.000.000.000.00--03.13%
RUTW221130P018000002022-08-08 10:05AM EDT1,800.0056.310.000.000.00-15003.13%
RUTW221130P018100002022-08-10 9:33AM EDT1,810.0058.870.000.000.00-203.13%
RUTW221130P018200002022-07-27 2:50PM EDT1,820.00100.770.000.000.00--03.13%
RUTW221130P018300002022-08-08 12:23PM EDT1,830.0069.620.000.000.00-503.13%
RUTW221130P018500002022-08-08 10:05AM EDT1,850.0068.990.000.000.00-10001.56%
RUTW221130P018700002022-08-08 2:46PM EDT1,870.0082.380.000.000.00-101.56%
RUTW221130P018900002022-08-05 9:30AM EDT1,890.00108.850.000.000.00-601.56%
RUTW221130P019000002022-08-08 10:05AM EDT1,900.0084.570.000.000.00-15001.56%
RUTW221130P019200002022-08-08 2:46PM EDT1,920.00100.700.000.000.00-100.78%
RUTW221130P019600002022-08-09 2:23PM EDT1,960.00132.500.000.000.00-400.20%
RUTW221130P020200002022-07-08 9:50AM EDT2,020.00279.40146.80162.800.00-5530.88%
RUTW221130P021000002022-07-08 9:50AM EDT2,100.00347.15199.00215.000.00-5531.20%
RUTW221130P027500002022-07-20 11:20AM EDT2,750.00911.630.000.000.00--00.00%