U.S. markets open in 1 hour 53 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
1,869.19+5.67 (+0.30%)
Al cierre: 01:20PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor30 de diciembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW221230C011000002022-11-25 10:23AM EST1,100.00773.270.000.000.00-130.00%
RUTW221230C011500002022-03-22 8:44AM EST1,150.00948.80891.10899.000.00--1257.55%
RUTW221230C012300002022-07-26 12:01PM EST1,230.00592.38716.00739.800.00-22170.23%
RUTW221230C014500002022-06-30 1:17PM EST1,450.00323.92448.00471.000.00-2589.09%
RUTW221230C015000002022-04-07 2:01PM EST1,500.00550.17381.00405.000.00-1467.34%
RUTW221230C015500002022-01-18 10:43AM EST1,550.00611.99536.50560.500.00--4181.73%
RUTW221230C015800002022-11-22 2:53PM EST1,580.00279.880.000.000.00-230.00%
RUTW221230C015900002022-11-22 2:53PM EST1,590.00270.340.000.000.00--20.00%
RUTW221230C016000002022-08-02 11:48AM EST1,600.00345.75257.10259.200.00--10.00%
RUTW221230C016100002022-09-26 12:30PM EST1,610.00136.90240.90243.600.00--120.00%
RUTW221230C016300002022-09-26 8:52AM EST1,630.00141.20219.30221.700.00--10.00%
RUTW221230C016400002022-11-11 2:23PM EST1,640.00265.140.000.000.00-530.00%
RUTW221230C016500002022-11-22 11:38AM EST1,650.00208.390.000.000.00-120.00%
RUTW221230C016600002022-09-27 12:07PM EST1,660.00107.80209.40211.800.00--223.89%
RUTW221230C016700002022-09-29 8:43AM EST1,670.00108.30213.20216.800.00--238.27%
RUTW221230C016900002022-10-19 10:06AM EST1,690.00126.40178.50182.100.00-13121.43%
RUTW221230C017000002022-11-22 11:38AM EST1,700.00164.870.000.000.00-11060.00%
RUTW221230C017100002022-09-27 8:30AM EST1,710.0091.750.000.000.00--670.00%
RUTW221230C017200002022-06-22 11:18AM EST1,720.00129.30182.90186.200.00--543.35%
RUTW221230C017300002022-11-09 2:25PM EST1,730.00104.320.000.000.00-220.00%
RUTW221230C017400002022-10-18 2:34PM EST1,740.00109.23132.80135.100.00-21019.71%
RUTW221230C017500002022-11-09 2:25PM EST1,750.0092.350.000.000.00-3140.00%
RUTW221230C017600002022-11-23 12:18PM EST1,760.00125.530.000.000.00-2110.00%
RUTW221230C017700002022-11-22 1:42PM EST1,770.00113.400.000.000.00-140.00%
RUTW221230C017800002022-11-11 12:18PM EST1,780.00141.980.000.000.00-10240.00%
RUTW221230C017900002022-11-23 12:18PM EST1,790.00103.180.000.000.00-2200.00%
RUTW221230C018000002022-11-18 11:42AM EST1,800.0096.560.000.000.00-1410.00%
RUTW221230C018100002022-11-23 12:12PM EST1,810.0089.130.000.000.00-8600.00%
RUTW221230C018200002022-11-25 9:50AM EST1,820.0087.000.000.000.00-1150.00%
RUTW221230C018300002022-11-23 12:12PM EST1,830.0076.130.000.000.00-8410.00%
RUTW221230C018400002022-11-25 12:59PM EST1,840.0073.450.000.000.00-2500.00%
RUTW221230C018500002022-11-23 11:51AM EST1,850.0063.980.000.000.00-10760.00%
RUTW221230C018600002022-11-23 12:17PM EST1,860.0058.020.000.000.00-7400.00%
RUTW221230C018700002022-11-23 2:13PM EST1,870.0056.250.000.000.00-15640.05%
RUTW221230C018800002022-11-25 12:33PM EST1,880.0051.870.000.000.00-2330.39%
RUTW221230C018900002022-11-23 2:34PM EST1,890.0044.680.000.000.00-8740.78%
RUTW221230C019000002022-11-23 4:03PM EST1,900.0039.760.000.000.00-18591.56%
RUTW221230C019100002022-11-23 11:44AM EST1,910.0036.630.000.000.00-2951.56%
RUTW221230C019200002022-11-25 12:26PM EST1,920.0033.420.000.000.00-2901.56%
RUTW221230C019300002022-11-25 10:02AM EST1,930.0028.850.000.000.00-11001.56%
RUTW221230C019400002022-11-21 3:56PM EST1,940.0022.610.000.000.00-18723.13%
RUTW221230C019500002022-11-25 10:49AM EST1,950.0021.660.000.000.00-1423.13%
RUTW221230C019600002022-11-25 9:58AM EST1,960.0019.140.000.000.00-1783.13%
RUTW221230C019700002022-11-25 12:26PM EST1,970.0016.700.000.000.00-3653.13%
RUTW221230C019800002022-11-23 11:54AM EST1,980.0013.200.000.000.00-2363.13%
RUTW221230C019900002022-11-25 10:19AM EST1,990.0012.270.000.000.00-2263.13%
RUTW221230C020000002022-11-25 10:19AM EST2,000.0010.390.000.000.00-2513.13%
RUTW221230C020100002022-11-23 10:06AM EST2,010.0010.150.000.000.00-1586.25%
RUTW221230C020200002022-11-25 9:58AM EST2,020.007.390.000.000.00-11116.25%
RUTW221230C020300002022-11-23 1:30PM EST2,030.006.200.000.000.00-2506.25%
RUTW221230C020400002022-11-25 10:10AM EST2,040.005.700.000.000.00-1596.25%
RUTW221230C020500002022-11-25 10:10AM EST2,050.004.800.000.000.00-12446.25%
RUTW221230C020600002022-11-23 2:45PM EST2,060.003.750.000.000.00-11496.25%
RUTW221230C020700002022-11-25 11:15AM EST2,070.003.000.000.000.00-8186.25%
RUTW221230C020800002022-11-25 11:15AM EST2,080.002.550.000.000.00-8266.25%
RUTW221230C020900002022-11-22 10:01AM EST2,090.002.490.000.000.00-1546.25%
RUTW221230C021000002022-11-23 2:15PM EST2,100.002.110.000.000.00-41806.25%
RUTW221230C021100002022-11-17 9:30AM EST2,110.003.590.000.000.00-186.25%
RUTW221230C021200002022-11-23 11:45AM EST2,120.001.720.000.000.00-1396.25%
RUTW221230C021300002022-11-25 11:58AM EST2,130.001.220.000.000.00-10836.25%
RUTW221230C021400002022-11-22 10:01AM EST2,140.001.250.000.000.00-1276.25%
RUTW221230C021500002022-11-23 2:15PM EST2,150.001.030.000.000.00-4896.25%
RUTW221230C021600002022-11-16 9:51AM EST2,160.002.460.000.000.00-40546.25%
RUTW221230C021700002022-11-22 3:16PM EST2,170.000.930.000.000.00-15412.50%
RUTW221230C021800002022-11-21 12:53PM EST2,180.000.850.000.000.00-714212.50%
RUTW221230C021900002022-11-16 3:51PM EST2,190.001.550.000.000.00-24212.50%
RUTW221230C022000002022-11-22 3:40PM EST2,200.000.700.000.000.00-842012.50%
RUTW221230C022100002022-11-16 3:51PM EST2,210.001.200.000.000.00-44812.50%
RUTW221230C022200002022-08-31 10:00AM EST2,220.009.591.702.150.00-1130.38%
RUTW221230C022300002022-11-21 11:33AM EST2,230.000.470.000.000.00-4612.50%
RUTW221230C022400002022-09-22 8:33AM EST2,240.002.801.652.200.00-14531.79%
RUTW221230C022500002022-11-18 4:05PM EST2,250.000.520.000.000.00-9826212.50%
RUTW221230C022600002022-08-29 10:46AM EST2,260.0010.251.201.650.00-1131.56%
RUTW221230C022700002022-11-23 11:45AM EST2,270.000.320.000.000.00-1912.50%
RUTW221230C022800002022-11-25 11:58AM EST2,280.000.220.000.000.00-102012.50%
RUTW221230C022900002022-01-18 12:12AM EST2,290.00140.1390.50100.500.00--0101.74%
RUTW221230C023000002022-11-21 4:10PM EST2,300.000.100.000.000.00-102112.50%
RUTW221230C023100002022-11-21 4:11PM EST2,310.000.100.000.000.00-102312.50%
RUTW221230C023200002022-08-31 10:00AM EST2,320.004.190.751.200.00-1233.52%
RUTW221230C023500002022-11-17 3:58PM EST2,350.000.220.000.000.00-22812.50%
RUTW221230C023600002022-08-29 10:46AM EST2,360.004.650.500.900.00-1134.36%
RUTW221230C023900002022-01-18 12:12AM EST2,390.00100.9060.5070.500.00--095.43%
RUTW221230C024000002022-11-14 4:14PM EST2,400.000.200.000.000.00-52512.50%
RUTW221230C024100002022-01-18 12:12AM EST2,410.0093.9953.5063.500.00--093.12%
RUTW221230C024500002022-11-11 2:17PM EST2,450.000.250.000.000.00-22012.50%
RUTW221230C024700002022-11-15 11:00AM EST2,470.000.150.000.000.00-5512.50%
RUTW221230C024900002022-11-09 3:28PM EST2,490.000.170.000.000.00-51112.50%
RUTW221230C025000002022-09-12 1:11PM EST2,500.001.600.100.550.00-142039.09%
RUTW221230C025100002022-01-18 12:12AM EST2,510.0070.8433.5043.500.00--088.34%
RUTW221230C025200002022-01-24 9:33AM EST2,520.000.0215.9024.000.00--173.97%
RUTW221230C025300002022-01-24 9:33AM EST2,530.000.0115.0023.000.00--173.74%
RUTW221230C025500002022-08-08 11:32AM EST2,550.002.740.450.900.00-151543.90%
RUTW221230C025800002022-10-31 8:56AM EST2,580.000.200.000.000.00--1025.00%
RUTW221230C025900002022-10-31 9:02AM EST2,590.000.200.000.000.00--2025.00%
RUTW221230C026000002022-11-03 10:04AM EST2,600.000.250.000.000.00--3025.00%
RUTW221230C027000002022-11-01 8:58AM EST2,700.000.050.000.000.00-102525.00%
RUTW221230C027500002022-11-01 8:58AM EST2,750.000.050.000.000.00--1025.00%
RUTW221230C028000002022-04-05 10:52AM EST2,800.006.430.253.900.00-2261.21%
RUTW221230C029000002022-10-04 2:10PM EST2,900.000.050.000.150.00--1049.32%
RUTW221230C029500002022-05-11 12:43PM EST2,950.001.060.104.800.00-21269.30%
RUTW221230C030000002022-09-14 1:16PM EST3,000.000.100.000.650.00-103756.57%
RUTW221230C031000002022-09-29 2:30PM EST3,100.000.050.000.250.00-131355.08%
RUTW221230C032000002022-08-29 8:53AM EST3,200.000.100.000.250.00--1058.15%
RUTW221230C033000002022-09-01 9:01AM EST3,300.000.100.004.800.00--5082.97%
RUTW221230C033500002022-08-18 1:53PM EST3,350.000.100.000.450.00-102065.77%
RUTW221230C034000002022-08-29 8:54AM EST3,400.000.100.000.650.00-1011069.53%
Ponepor30 de diciembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW221230P011000002022-11-10 3:07PM EST1,100.000.530.000.000.00-145325.00%
RUTW221230P011500002022-10-06 9:06AM EST1,150.005.430.851.250.00-21869.59%
RUTW221230P012000002022-11-21 1:55PM EST1,200.000.450.000.000.00-177425.00%
RUTW221230P012100002022-11-10 3:07PM EST1,210.000.830.000.000.00-8425.00%
RUTW221230P012200002022-11-21 1:55PM EST1,220.000.410.000.000.00-6825.00%
RUTW221230P012300002022-11-21 2:05PM EST1,230.000.450.000.000.00-9925.00%
RUTW221230P012400002022-11-21 2:05PM EST1,240.000.450.000.000.00-3725.00%
RUTW221230P012500002022-11-10 3:07PM EST1,250.001.020.000.000.00-102325.00%
RUTW221230P012600002022-11-21 1:48PM EST1,260.000.550.000.000.00--125.00%
RUTW221230P012700002022-11-21 1:48PM EST1,270.000.560.000.000.00-1425.00%
RUTW221230P012800002022-10-14 2:12PM EST1,280.0011.501.051.400.00--156.80%
RUTW221230P012900002022-09-28 10:25AM EST1,290.0014.232.402.900.00--362.50%
RUTW221230P013000002022-11-21 2:14PM EST1,300.000.700.000.000.00-142425.00%
RUTW221230P013100002022-11-22 3:41PM EST1,310.000.650.000.000.00-71525.00%
RUTW221230P013200002022-11-17 12:39PM EST1,320.001.230.000.000.00-2225.00%
RUTW221230P013300002022-11-03 9:47AM EST1,330.003.670.000.000.00-2625.00%
RUTW221230P013400002022-11-15 10:22AM EST1,340.001.300.000.000.00-23925.00%
RUTW221230P013500002022-11-18 4:05PM EST1,350.001.290.000.000.00-25033025.00%
RUTW221230P013600002022-11-10 9:42AM EST1,360.002.270.000.000.00-13925.00%
RUTW221230P013700002022-11-22 11:40AM EST1,370.000.970.000.000.00-11025.00%
RUTW221230P013800002022-11-10 9:42AM EST1,380.002.570.000.000.00-1425.00%
RUTW221230P013900002022-11-22 10:23AM EST1,390.001.150.000.000.00-36212.50%
RUTW221230P014000002022-11-22 3:38PM EST1,400.001.100.000.000.00-526512.50%
RUTW221230P014100002022-11-21 11:12AM EST1,410.001.740.000.000.00-82212.50%
RUTW221230P014200002022-11-09 3:56PM EST1,420.005.600.000.000.00-8212.50%
RUTW221230P014300002022-10-20 2:39PM EST1,430.0020.001.952.400.00--046.43%
RUTW221230P014400002022-10-21 8:51AM EST1,440.0019.502.102.550.00-602545.86%
RUTW221230P014500002022-11-10 3:06PM EST1,450.003.230.000.000.00-106912.50%
RUTW221230P014600002022-11-21 11:12AM EST1,460.002.500.000.000.00-92412.50%
RUTW221230P014700002022-11-22 1:09PM EST1,470.001.850.000.000.00-34712.50%
RUTW221230P014800002022-11-22 3:16PM EST1,480.001.870.000.000.00-14412.50%
RUTW221230P014900002022-11-23 2:45PM EST1,490.001.600.000.000.00-23212.50%
RUTW221230P015000002022-11-16 2:57PM EST1,500.004.150.000.000.00-13812.50%
RUTW221230P015100002022-11-23 2:51PM EST1,510.001.750.000.000.00-2312.50%
RUTW221230P015200002022-11-22 3:16PM EST1,520.002.530.000.000.00-18012.50%
RUTW221230P015300002022-11-23 2:56PM EST1,530.002.100.000.000.00-21512.50%
RUTW221230P015400002022-11-23 3:06PM EST1,540.002.400.000.000.00-49212.50%
RUTW221230P015500002022-11-21 11:33AM EST1,550.005.160.000.000.00-59812.50%
RUTW221230P015600002022-11-23 3:00PM EST1,560.002.950.000.000.00-22612.50%
RUTW221230P015700002022-11-21 11:19AM EST1,570.006.110.000.000.00-495912.50%
RUTW221230P015800002022-11-23 11:54AM EST1,580.004.100.000.000.00-211712.50%
RUTW221230P015900002022-11-25 10:03AM EST1,590.003.700.000.000.00-13012.50%
RUTW221230P016000002022-11-23 12:57PM EST1,600.005.580.000.000.00-411412.50%
RUTW221230P016100002022-11-25 10:51AM EST1,610.004.200.000.000.00-57912.50%
RUTW221230P016200002022-11-23 2:34PM EST1,620.005.230.000.000.00-11026.25%
RUTW221230P016300002022-11-25 12:39PM EST1,630.004.950.000.000.00-111416.25%
RUTW221230P016400002022-11-25 12:39PM EST1,640.005.450.000.000.00-131856.25%
RUTW221230P016500002022-11-25 11:46AM EST1,650.006.000.000.000.00-11086.25%
RUTW221230P016600002022-11-25 12:33PM EST1,660.006.670.000.000.00-132616.25%
RUTW221230P016700002022-11-25 10:19AM EST1,670.007.600.000.000.00-3666.25%
RUTW221230P016800002022-11-25 10:19AM EST1,680.008.420.000.000.00-22436.25%
RUTW221230P016900002022-11-25 12:51PM EST1,690.009.380.000.000.00-11896.25%
RUTW221230P017000002022-11-25 12:07PM EST1,700.009.840.000.000.00-81956.25%
RUTW221230P017100002022-11-25 11:46AM EST1,710.0011.150.000.000.00-11146.25%
RUTW221230P017200002022-11-25 12:51PM EST1,720.0012.730.000.000.00-11986.25%
RUTW221230P017300002022-11-25 10:26AM EST1,730.0013.730.000.000.00-12036.25%
RUTW221230P017400002022-11-23 3:01PM EST1,740.0017.750.000.000.00-41436.25%
RUTW221230P017500002022-11-23 12:12PM EST1,750.0022.230.000.000.00-151453.13%
RUTW221230P017600002022-11-25 12:07PM EST1,760.0018.110.000.000.00-42303.13%
RUTW221230P017700002022-11-25 10:49AM EST1,770.0020.480.000.000.00-31323.13%
RUTW221230P017800002022-11-23 11:50AM EST1,780.0028.100.000.000.00-41303.13%
RUTW221230P017900002022-11-23 4:02PM EST1,790.0027.190.000.000.00-352473.13%
RUTW221230P018000002022-11-25 1:02PM EST1,800.0027.750.000.000.00-52393.13%
RUTW221230P018100002022-11-25 12:07PM EST1,810.0029.260.000.000.00-171391.56%
RUTW221230P018200002022-11-25 11:44AM EST1,820.0032.700.000.000.00-161061.56%
RUTW221230P018300002022-11-25 12:19PM EST1,830.0035.090.000.000.00-11341.56%
RUTW221230P018400002022-11-25 11:41AM EST1,840.0039.310.000.000.00-41321.56%
RUTW221230P018500002022-11-25 11:41AM EST1,850.0042.880.000.000.00-12170.78%
RUTW221230P018600002022-11-25 10:20AM EST1,860.0047.240.000.000.00-81200.39%
RUTW221230P018700002022-11-25 1:02PM EST1,870.0051.850.000.000.00-6460.00%
RUTW221230P018800002022-11-25 12:19PM EST1,880.0054.210.000.000.00-2800.00%
RUTW221230P018900002022-11-23 4:02PM EST1,890.0064.380.000.000.00-35770.00%
RUTW221230P019000002022-11-25 10:20AM EST1,900.0065.620.000.000.00-4690.00%
RUTW221230P019100002022-11-22 3:25PM EST1,910.0083.740.000.000.00-1600.00%
RUTW221230P019200002022-11-25 12:26PM EST1,920.0074.910.000.000.00-290.00%
RUTW221230P019300002022-11-25 12:19PM EST1,930.0080.730.000.000.00-1370.00%
RUTW221230P019400002022-11-15 2:38PM EST1,940.0092.070.000.000.00-1150.00%
RUTW221230P019500002022-11-17 10:03AM EST1,950.00143.290.000.000.00-190.00%
RUTW221230P019600002022-11-17 10:03AM EST1,960.00151.030.000.000.00-1120.00%
RUTW221230P019700002022-11-14 9:53AM EST1,970.00125.320.000.000.00-260.00%
RUTW221230P019800002022-11-14 9:53AM EST1,980.00132.290.000.000.00-230.00%
RUTW221230P019900002022-11-14 9:44AM EST1,990.00143.210.000.000.00-3110.00%
RUTW221230P020000002022-11-17 2:57PM EST2,000.00171.880.000.000.00-1440.00%
RUTW221230P020100002022-10-31 10:43AM EST2,010.00178.170.000.000.00-120.00%
RUTW221230P020200002022-09-28 12:28PM EST2,020.00312.98186.80189.500.00-1141.12%
RUTW221230P020300002022-11-16 11:23AM EST2,030.00176.740.000.000.00-170.00%
RUTW221230P020400002022-10-19 9:52AM EST2,040.00305.60191.40195.200.00-1235.62%
RUTW221230P020500002022-11-18 12:00PM EST2,050.00201.680.000.000.00-130.00%
RUTW221230P020600002022-11-15 2:21PM EST2,060.00173.400.000.000.00--10.00%
RUTW221230P020700002022-04-08 2:04PM EST2,070.00197.59280.50304.500.00-1073.86%
RUTW221230P020900002022-11-15 3:22PM EST2,090.00196.600.000.000.00-230.00%
RUTW221230P021000002022-11-04 11:45AM EST2,100.00323.000.000.000.00-140.00%
RUTW221230P021300002022-09-07 8:36AM EST2,130.00334.240.000.000.00-130.00%
RUTW221230P021400002022-10-31 10:58AM EST2,140.00289.400.000.000.00-120.00%
RUTW221230P021500002022-08-01 1:02PM EST2,150.00285.88307.50310.100.00-2250.49%
RUTW221230P021600002022-04-28 9:24AM EST2,160.00333.14298.20323.200.00-131353.46%
RUTW221230P021700002022-04-28 9:24AM EST2,170.00340.26305.30330.300.00-131352.63%
RUTW221230P021800002022-08-15 11:05AM EST2,180.00203.97347.50352.500.00--259.67%
RUTW221230P021900002022-11-02 11:23AM EST2,190.00364.960.000.000.00--20.00%
RUTW221230P022000002022-11-02 11:23AM EST2,200.00374.490.000.000.00--20.00%
RUTW221230P022200002022-08-08 1:41PM EST2,220.00295.46392.10394.700.00-2265.76%
RUTW221230P022300002022-08-15 11:05AM EST2,230.00238.67393.50398.900.00-2362.28%
RUTW221230P022400002022-10-20 10:29AM EST2,240.00493.27383.00387.200.00--549.42%
RUTW221230P022600002022-08-12 12:08PM EST2,260.00270.25361.20384.800.00--10.00%
RUTW221230P023000002022-02-23 10:49AM EST2,300.00382.18288.20308.200.00--10.00%
RUTW221230P023100002022-08-12 12:08PM EST2,310.00310.84408.10431.800.00-120.00%
RUTW221230P023500002022-08-08 12:50PM EST2,350.00407.78522.30525.000.00-5678.12%
RUTW221230P024000002022-08-08 12:50PM EST2,400.00454.27571.00573.800.00-5681.63%
RUTW221230P032000002022-09-29 12:21PM EST3,200.001,511.931,329.801,334.400.00--173.47%
RUTW221230P034000002022-10-18 2:34PM EST3,400.001,624.221,545.301,548.900.00--1117.44%