U.S. markets open in 1 hour 29 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 diciembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW221230C011000002022-07-18 2:46PM EDT1,100.00655.190.000.000.00-220.00%
RUTW221230C011500002022-03-22 9:44AM EDT1,150.00948.80891.10899.000.00--1100.24%
RUTW221230C012300002022-07-26 1:01PM EDT1,230.00592.380.000.000.00-220.00%
RUTW221230C014500002022-06-30 2:17PM EDT1,450.00323.92448.00471.000.00-250.00%
RUTW221230C015000002022-04-07 3:01PM EDT1,500.00550.17381.00405.000.00-140.00%
RUTW221230C015500002022-01-18 11:43AM EDT1,550.00611.99536.50560.500.00--472.94%
RUTW221230C015800002022-06-30 1:27PM EDT1,580.00227.02335.00358.000.00--10.00%
RUTW221230C016000002022-08-02 12:48PM EDT1,600.00345.750.000.000.00--10.00%
RUTW221230C016400002022-08-05 3:24PM EDT1,640.00323.900.000.000.00-210.00%
RUTW221230C016500002022-04-06 3:49PM EDT1,650.00438.71268.00292.000.00--111.96%
RUTW221230C016900002022-07-08 2:13PM EDT1,690.00182.66284.10287.400.00-2127.12%
RUTW221230C017000002022-07-18 1:41PM EDT1,700.00168.270.000.000.00-240.00%
RUTW221230C017200002022-06-22 12:18PM EDT1,720.00129.30182.90186.200.00--50.00%
RUTW221230C017500002022-05-23 12:06PM EDT1,750.00185.78113.20115.900.00-210.00%
RUTW221230C017600002022-06-23 10:14AM EDT1,760.00110.50157.30160.300.00--50.00%
RUTW221230C017900002022-06-27 11:01AM EDT1,790.00136.30148.30150.000.00--60.00%
RUTW221230C018000002022-04-07 3:01PM EDT1,800.00309.59175.00191.000.00--222.58%
RUTW221230C018100002022-04-07 11:26AM EDT1,810.00296.77169.50185.500.00--122.87%
RUTW221230C018400002022-06-06 10:21AM EDT1,840.00185.0582.6085.200.00-100.00%
RUTW221230C018500002022-04-06 3:35PM EDT1,850.00282.83147.00163.000.00--123.49%
RUTW221230C018700002022-06-24 12:32PM EDT1,870.0087.7096.8099.100.00-252511.83%
RUTW221230C018900002022-08-05 2:02PM EDT1,890.00143.070.000.000.00-210.00%
RUTW221230C019000002022-08-05 2:02PM EDT1,900.00137.170.000.000.00-240.00%
RUTW221230C019100002022-04-05 3:25PM EDT1,910.00265.00144.60154.400.00-3028.68%
RUTW221230C019300002022-06-24 12:28PM EDT1,930.0065.1070.6072.800.00-2313.82%
RUTW221230C019500002022-01-31 12:38PM EDT1,950.00211.53245.00269.000.00-4253.86%
RUTW221230C019900002022-06-15 3:29PM EDT1,990.0048.0031.7034.400.00-1211.25%
RUTW221230C020000002022-08-04 1:49PM EDT2,000.0082.800.000.000.00-280.78%
RUTW221230C020100002022-01-18 1:12AM EDT2,010.00302.70216.50240.500.00--053.06%
RUTW221230C020500002022-08-01 4:10PM EDT2,050.0055.530.000.000.00-512251.56%
RUTW221230C020900002022-01-18 1:12AM EDT2,090.00249.08175.50191.500.00--051.55%
RUTW221230C021000002022-07-15 10:25AM EDT2,100.0012.740.000.000.00-8133.13%
RUTW221230C021100002022-01-18 1:12AM EDT2,110.00237.06165.00181.000.00--050.79%
RUTW221230C021500002022-07-15 10:25AM EDT2,150.008.790.000.000.00-8813.13%
RUTW221230C021700002022-03-31 10:16AM EDT2,170.00141.2048.0056.600.00--727.78%
RUTW221230C021800002022-08-08 12:32PM EDT2,180.0032.130.000.000.00-701333.13%
RUTW221230C021900002022-08-08 12:32PM EDT2,190.0029.940.000.000.00-70423.13%
RUTW221230C022000002022-08-08 1:29PM EDT2,200.0028.000.000.000.00-21703.13%
RUTW221230C022100002022-03-31 10:15AM EDT2,210.00120.9038.5048.500.00-424327.94%
RUTW221230C022200002022-08-08 11:21AM EDT2,220.0027.1024.7026.500.00-1122.39%
RUTW221230C022300002022-08-08 10:49AM EDT2,230.0025.310.000.000.00-123.13%
RUTW221230C022400002022-06-24 12:19PM EDT2,240.009.908.5010.100.00-444417.38%
RUTW221230C022500002022-07-13 9:38AM EDT2,250.004.430.000.000.00-403.13%
RUTW221230C022800002022-07-26 1:43PM EDT2,280.007.330.000.000.00--16.25%
RUTW221230C022900002022-01-18 1:12AM EDT2,290.00140.1390.50100.500.00--044.54%
RUTW221230C023000002022-07-29 2:04PM EDT2,300.009.020.000.000.00-166.25%
RUTW221230C023100002022-01-18 1:12AM EDT2,310.00132.0484.0094.000.00--044.09%
RUTW221230C023200002022-08-08 11:21AM EDT2,320.0013.200.000.000.00-126.25%
RUTW221230C023500002022-06-24 10:29AM EDT2,350.004.924.105.200.00-1218.51%
RUTW221230C023900002022-01-18 1:12AM EDT2,390.00100.9060.5070.500.00--042.29%
RUTW221230C024000002022-06-24 10:29AM EDT2,400.003.722.954.000.00-11519.10%
RUTW221230C024100002022-01-18 1:12AM EDT2,410.0093.9953.5063.500.00--041.38%
RUTW221230C024500002022-08-08 12:32PM EDT2,450.004.840.000.000.00-15206.25%
RUTW221230C024900002022-01-18 1:12AM EDT2,490.0076.7538.5048.500.00--040.56%
RUTW221230C025000002022-05-20 1:46PM EDT2,500.003.660.305.100.00-4422.98%
RUTW221230C025100002022-01-18 1:12AM EDT2,510.0070.8433.5043.500.00--039.84%
RUTW221230C025200002022-01-24 10:33AM EDT2,520.000.0215.9024.000.00--133.52%
RUTW221230C025300002022-01-24 10:33AM EDT2,530.000.0115.0023.000.00--133.47%
RUTW221230C025500002022-08-08 12:32PM EDT2,550.002.742.253.500.00-151522.83%
RUTW221230C027000002022-05-02 9:43AM EDT2,700.004.070.000.000.00-4512.50%
RUTW221230C028000002022-04-05 11:52AM EDT2,800.006.430.253.900.00-2229.51%
RUTW221230C029500002022-05-11 1:43PM EDT2,950.001.060.104.800.00-21233.99%
RUTW221230C030000002022-02-04 10:43AM EDT3,000.005.120.009.600.00-1739.56%
RUTW221230C031000002022-08-04 11:54AM EDT3,100.000.300.000.000.00-1018312.50%
Ponepor30 de diciembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW221230P011000002022-08-08 1:23PM EDT1,100.004.630.000.000.00-103812.50%
RUTW221230P011500002022-08-08 1:23PM EDT1,150.005.660.000.000.00-202512.50%
RUTW221230P012000002022-08-08 12:38PM EDT1,200.007.200.000.000.00-22612.50%
RUTW221230P012200002022-07-29 1:03PM EDT1,220.009.300.000.000.00-11112.50%
RUTW221230P012300002022-07-29 1:03PM EDT1,230.009.720.000.000.00-2112.50%
RUTW221230P012500002022-07-15 2:56PM EDT1,250.0019.750.000.000.00-41012.50%
RUTW221230P013000002022-07-19 9:48AM EDT1,300.0022.600.000.000.00-2712.50%
RUTW221230P013200002022-07-25 11:02AM EDT1,320.0019.040.000.000.00-30012.50%
RUTW221230P013400002022-06-30 10:28AM EDT1,340.0041.0014.4015.400.00-7042.05%
RUTW221230P013500002022-08-02 2:56PM EDT1,350.0016.200.000.000.00-207112.50%
RUTW221230P013700002022-07-25 12:25PM EDT1,370.0023.440.000.000.00-1112.50%
RUTW221230P013900002022-08-08 11:34AM EDT1,390.0014.2314.3015.700.00-202038.88%
RUTW221230P014000002022-07-28 1:22PM EDT1,400.0020.610.000.000.00-4812.50%
RUTW221230P014400002022-08-08 11:34AM EDT1,440.0017.360.000.000.00-10216.25%
RUTW221230P014500002022-08-02 2:57PM EDT1,450.0024.050.000.000.00-20636.25%
RUTW221230P014600002022-07-06 10:53AM EDT1,460.0054.0020.8021.700.00--137.50%
RUTW221230P014800002022-07-25 3:09PM EDT1,480.0037.050.000.000.00--106.25%
RUTW221230P015000002022-08-05 12:03PM EDT1,500.0025.700.000.000.00-2176.25%
RUTW221230P015300002022-07-25 11:02AM EDT1,530.0043.310.000.000.00-6006.25%
RUTW221230P015500002022-08-03 1:54PM EDT1,550.0031.080.000.000.00-886.25%
RUTW221230P015900002022-07-22 2:17PM EDT1,590.0059.410.000.000.00-996.25%
RUTW221230P016000002022-07-22 2:17PM EDT1,600.0061.600.000.000.00-9126.25%
RUTW221230P016100002022-08-08 11:53AM EDT1,610.0034.9234.6036.000.00-1132.83%
RUTW221230P016200002022-07-14 12:14PM EDT1,620.0099.640.000.000.00--36.25%
RUTW221230P016300002022-06-15 3:24PM EDT1,630.0098.5080.6083.500.00--245.45%
RUTW221230P016500002022-07-25 11:02AM EDT1,650.0067.980.000.000.00-3026.25%
RUTW221230P016900002022-08-04 2:50PM EDT1,690.0054.400.000.000.00-9743.13%
RUTW221230P017000002022-08-05 10:38AM EDT1,700.0054.250.000.000.00-5463.13%
RUTW221230P017100002022-08-08 11:53AM EDT1,710.0051.1251.1052.500.00-1130.36%
RUTW221230P017200002022-08-02 3:22PM EDT1,720.0068.800.000.000.00--53.13%
RUTW221230P017300002022-07-01 1:22PM EDT1,730.00143.6466.4068.300.00-9732.93%
RUTW221230P017400002022-07-14 12:56PM EDT1,740.00151.100.000.000.00-1153.13%
RUTW221230P017500002022-07-11 10:25AM EDT1,750.00135.700.000.000.00-163.13%
RUTW221230P017600002022-07-13 11:41AM EDT1,760.00146.180.000.000.00-1183.13%
RUTW221230P017700002022-07-01 2:03PM EDT1,770.00157.2077.2079.500.00-444432.30%
RUTW221230P017800002022-08-05 2:02PM EDT1,780.0072.710.000.000.00-113.13%
RUTW221230P017900002022-07-28 1:01PM EDT1,790.0094.300.000.000.00-20223.13%
RUTW221230P018000002022-08-05 2:02PM EDT1,800.0078.240.000.000.00-1283.13%
RUTW221230P018100002022-07-21 10:39AM EDT1,810.00124.900.000.000.00-14181.56%
RUTW221230P018200002022-05-06 10:22AM EDT1,820.00155.80121.00131.500.00-1339.56%
RUTW221230P018300002022-07-01 11:01AM EDT1,830.00198.0096.4098.600.00-1131.30%
RUTW221230P018400002022-06-15 3:21PM EDT1,840.00189.62166.10170.100.00-1045.97%
RUTW221230P018500002022-07-21 10:39AM EDT1,850.00142.900.000.000.00-7101.56%
RUTW221230P018600002022-08-01 9:43AM EDT1,860.00117.700.000.000.00-181.56%
RUTW221230P018700002022-05-17 9:54AM EDT1,870.00179.58258.80262.800.00-2862.20%
RUTW221230P018800002022-05-16 12:05AM EDT1,880.00228.540.000.000.00--00.78%
RUTW221230P018900002022-08-08 10:35AM EDT1,890.0094.5099.30101.400.00-252526.15%
RUTW221230P019000002022-08-08 10:33AM EDT1,900.0097.300.000.000.00-32340.78%
RUTW221230P019300002022-08-08 10:43AM EDT1,930.00107.500.000.000.00-110.20%
RUTW221230P019400002022-04-25 10:22AM EDT1,940.00186.48213.50236.800.00-1249.02%
RUTW221230P019500002022-04-25 10:22AM EDT1,950.00191.23219.50243.400.00-1149.22%
RUTW221230P019600002022-02-02 10:37AM EDT1,960.00150.520.000.000.00-100.00%
RUTW221230P019700002022-01-24 10:33AM EDT1,970.00208.53200.10217.400.00--141.49%
RUTW221230P019800002022-01-24 10:33AM EDT1,980.00213.97203.30220.300.00--140.89%
RUTW221230P019900002022-08-01 10:57AM EDT1,990.00169.610.000.000.00-10100.00%
RUTW221230P020000002022-08-02 12:48PM EDT2,000.00168.440.000.000.00-2170.00%
RUTW221230P020100002022-05-09 3:52PM EDT2,010.00307.60191.50202.800.00--033.64%
RUTW221230P020200002022-04-08 3:04PM EDT2,020.00174.74247.50271.500.00-1046.52%
RUTW221230P020700002022-04-08 3:04PM EDT2,070.00197.59280.50304.500.00-1046.86%
RUTW221230P021000002022-08-08 2:41PM EDT2,100.00206.960.000.000.00-230.00%
RUTW221230P021300002022-03-21 1:18PM EDT2,130.00213.91199.00215.000.00-1217.91%
RUTW221230P021500002022-08-01 2:02PM EDT2,150.00285.880.000.000.00-220.00%
RUTW221230P021600002022-04-28 10:24AM EDT2,160.00333.14298.20323.200.00-131338.00%
RUTW221230P021700002022-04-28 10:24AM EDT2,170.00340.26305.30330.300.00-131337.98%
RUTW221230P022200002022-08-08 2:41PM EDT2,220.00295.460.000.000.00-220.00%
RUTW221230P022300002022-06-17 2:40PM EDT2,230.00541.50469.60492.000.00-1160.87%
RUTW221230P023000002022-02-23 11:49AM EDT2,300.00382.18288.20308.200.00--10.00%
RUTW221230P023100002022-01-28 3:05PM EDT2,310.00430.24327.00351.000.00-210.00%
RUTW221230P023500002022-08-08 1:50PM EDT2,350.00407.780.000.000.00-560.00%
RUTW221230P024000002022-08-08 1:50PM EDT2,400.00454.270.000.000.00-560.00%