U.S. markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
1,664.72-10.21 (-0.61%)
Al cierre: 04:30PM EDT
En dinero
Mostrar:ListaCubrir
Llamadas
16 de diciembre de 2022
Pone
Último precioCambioCambio en %VolumenInterés abiertoGolpeÚltimo precioCambioCambio en %VolumenInterés abierto
1,264.100.00-240400.000.150.00-1563
1,286.390.00-19500.000.650.00-16
-----600.001.600.00-19
1,015.500.00--6700.000.500.00-1039
1,459.000.00--6750.000.750.00-116
587.700.00--1800.000.600.00-216
574.000.00-22850.000.850.00-1715
812.500.00-114900.001.100.00-2918
549.000.00--5950.001.350.00-1522
669.050.00-111,000.002.810.00-31,074
581.040.00-111,050.002.060.00-165
653.240.00-2131,100.003.760.00-21,444
520.500.00-6111,150.005.37-1.93-26.44%1187
506.660.00-501,1901,200.007.050.00-2598
-----1,240.0010.200.00-1016
579.300.00-15811,250.0011.00+0.10+0.92%34,287
-----1,260.005.800.00--8
-----1,280.0032.670.00--1
-----1,290.006.500.00-322
922.080.00-36381,300.0012.50-2.90-18.83%51,543
-----1,310.0011.800.00-131
-----1,320.0013.20-3.60-21.43%22
-----1,330.0019.030.00-420373
-----1,340.0017.100.00-12
478.900.00-22521,350.0018.23+2.13+13.23%3176
-----1,360.0016.20-11.68-41.89%44
403.070.00--11,370.0018.55+0.71+3.98%1595
301.460.00-23261,400.0021.50-4.70-17.94%62,237
372.630.00--11,410.0024.730.00-44
364.050.00-211,420.0028.970.00-241
356.140.00--11,430.0032.700.00-237367
-----1,440.0030.050.00-1222
319.720.00-2451,450.0031.27-3.97-11.27%181,469
-----1,460.0026.800.00-46
-----1,470.0034.47-4.13-10.70%113
232.38-71.62-23.56%6211,480.0033.97-5.06-12.96%6129
-----1,490.0033.41-0.89-2.59%10449
216.85-28.96-11.78%3675891,500.0034.44-9.56-21.73%21,233
-----1,510.0043.90-3.29-6.97%23656
-----1,520.0035.910.00-1627
-----1,530.0038.71-13.39-25.70%37407
-----1,540.0047.83-5.17-9.75%1113
727.800.00-2401,550.0055.33+13.73+33.00%59696
-----1,560.0043.900.00-11120
-----1,570.0057.610.00-1229
188.810.00-12201,580.0051.290.00-840
285.260.00--1641,590.00-----
174.060.00-138591,600.0070.79-2.31-3.16%34,193
255.150.00--11,610.0068.11+8.81+14.86%141,160
256.970.00--11,620.0067.000.00-15188
240.790.00--511,630.0082.580.00-1139
128.47+4.77+3.86%1401,640.0082.05-3.93-4.57%47141
128.57+10.92+9.28%94671,650.0090.05-2.55-2.75%861,833
-----1,660.0087.45-7.55-7.95%21258
111.05+9.08+8.90%46731,670.0098.62+3.84+4.05%5681
98.700.00-1945231,680.00102.50+4.80+4.91%9886
98.65+11.66+13.40%1152021,690.0097.90-15.56-13.71%43785
93.00+8.51+10.07%322,1811,700.00100.00-13.00-11.50%427,684
-----1,705.0093.680.00-30113
102.000.00-10491,710.0096.650.00-25233
-----1,715.00101.810.00-527
82.77-14.73-15.11%11621,720.00124.230.00-2234
-----1,725.00125.100.00-18
73.90+7.81+11.82%53211,730.00112.810.00-1406
93.000.00--31,735.00113.760.00-126
65.11-0.39-0.60%6571,740.00122.63+18.70+17.99%15154
64.500.00-2481,745.00117.320.00-233
72.76+7.60+11.66%31,2231,750.00113.030.00-73,837
61.970.00-1151,755.00138.21+59.71+76.06%2837
72.95+3.35+4.81%5221,760.00124.130.00-10507
69.20-18.97-21.52%2111,765.00121.90+10.41+9.34%122
51.800.00-1291,770.00109.770.00-1164
70.970.00-1041,775.0083.700.00-523
47.700.00-1911,780.00159.690.00-40114
50.60-52.40-50.87%11,5001,785.00129.210.00-61,507
48.70+3.71+8.25%42401,790.00166.290.00-2234
48.920.00-40791,795.00139.760.00-751
50.14+8.32+19.89%131,5421,800.00174.700.00-43,948
43.02-44.29-50.73%23491,805.00150.04+40.67+37.19%2263
40.10-6.10-13.20%551771,810.00167.90-14.72-8.06%33619
39.10-0.88-2.20%246461,815.00177.10-4.55-2.50%88692
37.800.00-41611,820.00109.690.00-17139
36.82+1.79+5.11%151,825.00133.660.00--253
47.630.00-11,4131,830.00191.00+45.75+31.50%21,166
105.000.00-601361,835.00102.000.00-60136
31.70+1.10+3.59%44371,840.00180.20+7.30+4.22%16484
32.70+3.30+11.22%9471,845.00198.800.00-2241
28.200.00-113,3861,850.00207.700.00-113,120
32.30+5.30+19.63%10391,855.00214.700.00-3337
27.500.00-1004521,860.00216.200.00-22229
-----1,865.00142.180.00--3
30.30+0.80+2.71%121,6521,870.00221.800.00-7735
78.270.00-111,875.00-----
29.07-32.83-53.04%71,0521,880.00227.280.00-21,209
26.60-51.60-65.98%4101,885.00-----
27.10+6.09+28.99%15261,890.00245.590.00-3038
31.500.00-24461,895.00139.320.00-11
20.20-6.60-24.63%182,5061,900.00254.900.00-125,836
19.97-27.53-57.96%62101,910.00259.670.00-2173
17.980.00-11941,920.00169.840.00-225
17.580.00-1291,930.00135.640.00-1133
13.940.00-2221,940.00141.460.00-114
16.22+3.59+28.42%31,6581,950.00147.180.00-11,444
11.860.00-2251,960.00187.920.00-14
10.10-0.22-2.13%331981,970.00138.070.00-4023
10.60-1.85-14.86%11421,980.00335.400.00-1515
8.300.00-21301,990.00181.800.00-15
7.90+0.30+3.95%13,2342,000.00216.710.00-14,510
6.700.00-291572,010.00120.440.00-34
6.400.00-351832,020.00110.760.00-48
6.400.00-385542,030.00208.700.00-1101
5.500.00-31202,040.00122.340.00-9595
8.080.00-18172,050.00256.140.00-2672
4.30+0.22+5.39%31402,060.00144.570.00-1027
6.810.00-11542,070.00149.900.00-22
5.500.00-24612,080.00-----
4.950.00-1372,090.00-----
3.70+0.31+9.14%101,0332,100.00421.000.00-11,825
2.900.00-12102,110.00267.900.00-16
2.700.00-1532,120.00-----
37.400.00-20442,130.00240.000.00-131
2.49+0.19+8.26%22332,140.00240.100.00-234184
2.35+0.25+11.90%1003682,150.00454.980.00-2222
1.90+0.30+18.75%6102,160.00243.700.00--0
12.800.00-2912,170.00-----
-----2,180.00238.330.00-190190
1.850.00-6652,190.00327.200.00-10
1.40-0.45-24.32%12,4312,200.00370.640.00-82,888
2.020.00-13422,210.00-----
7.800.00-172,220.00538.01+238.53+79.65%15
8.800.00-222,230.00547.90+239.78+77.82%112
6.500.00-122,240.00395.120.00--1
1.09+0.32+41.56%27502,250.00392.000.00-200676
0.80-1.47-64.76%332,260.00-----
13.510.00-1901992,270.00-----
18.900.00-4632,280.00320.610.00-190190
8.900.00-41282,290.00617.700.00-11
0.74+0.23+45.10%27962,300.00628.330.00-1657
5.510.00-2852,310.00-----
14.150.00-112,320.00-----
7.300.00-17922,330.00-----
0.960.00-2162,350.00280.000.00-34
12.200.00-2102,360.00-----
11.900.00-161112,370.00-----
7.110.00-5252,380.00-----
0.780.00-108702,400.00300.000.00-123
1.050.00--42,410.00-----
16.000.00--3002,420.00-----
0.970.00-1382,450.00314.700.00-69
4.580.00-102,470.00-----
0.170.00-46682,500.00785.200.00-19
9.900.00-222,540.00-----
0.150.00-61972,550.00535.100.00--2
0.410.00-1922,600.00799.690.00-1011
0.950.00-182,650.00968.450.00-22
0.110.00-2792,700.00893.890.00-16
0.600.00-5112,750.00736.500.00--2
0.520.00-1032,800.00-----
87.000.00-112,850.00934.600.00-11
0.100.00-10212,900.00-----
0.280.00-30332,950.00-----
0.100.00-901,0533,000.00-----
0.150.00-6173,050.00-----
0.230.00-1273,100.00-----
0.100.00-201063,200.001,399.190.00-21
0.050.00-10613,250.001,391.900.00--4
0.050.00-30533,300.001,394.800.00-25
0.140.00-31303,350.001,432.000.00-230
0.100.00-801493,400.001,586.210.00-125