U.S. markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
1,892.84+11.16 (+0.59%)
Al cierre: 04:30PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor31 de enero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW230131C010000002022-11-22 1:32PM EST1,000.00854.30890.90895.200.00-1055.66%
RUTW230131C016000002022-11-15 12:34PM EST1,600.00327.50302.50306.600.00-1534.90%
RUTW230131C016200002022-11-14 2:28PM EST1,620.00290.86283.90287.900.00-3233.90%
RUTW230131C016700002022-09-28 9:48AM EST1,670.00141.58230.70235.000.00--127.17%
RUTW230131C016900002022-09-26 11:53AM EST1,690.00109.10201.40204.500.00--015.71%
RUTW230131C017000002022-10-17 8:38AM EST1,700.00140.80172.90176.200.00-660.00%
RUTW230131C017800002022-11-18 2:29PM EST1,780.00131.88146.70150.200.00-1127.75%
RUTW230131C017900002022-12-01 3:45PM EST1,790.00141.35139.10142.600.00-2327.44%
RUTW230131C018000002022-11-15 12:34PM EST1,800.00162.91131.70135.200.00-1627.16%
RUTW230131C018100002022-11-18 9:30AM EST1,810.00126.37124.40127.900.00-1226.86%
RUTW230131C018200002022-11-14 2:28PM EST1,820.00134.76117.30120.700.00-3326.54%
RUTW230131C018300002022-11-30 9:52AM EST1,830.0078.00110.40113.800.00-1226.27%
RUTW230131C018500002022-12-02 12:09PM EST1,850.0097.9497.20100.40+7.84+8.70%4225.69%
RUTW230131C018600002022-12-02 12:13PM EST1,860.0092.4790.9094.10+46.71+102.08%1125.44%
RUTW230131C018700002022-10-05 9:21AM EST1,870.0063.3171.0074.100.00-1120.55%
RUTW230131C018800002022-10-25 9:14AM EST1,880.0073.1073.0075.500.00-3122.77%
RUTW230131C018900002022-12-02 2:29PM EST1,890.0073.0573.1075.90+28.23+62.99%44624.55%
RUTW230131C019000002022-12-02 3:59PM EST1,900.0071.0467.9070.40+2.13+3.09%71224.31%
RUTW230131C019100002022-12-02 2:20PM EST1,910.0062.4462.6065.10-1.31-2.05%1324.06%
RUTW230131C019200002022-11-30 3:21PM EST1,920.0054.3057.7060.000.00-31423.81%
RUTW230131C019300002022-12-01 10:06AM EST1,930.0062.2052.9055.100.00-43423.54%
RUTW230131C019400002022-12-01 10:06AM EST1,940.0057.4048.3050.500.00-33323.31%
RUTW230131C019500002022-12-02 12:13PM EST1,950.0045.2044.0046.10-1.04-2.25%114723.06%
RUTW230131C019600002022-12-01 10:51AM EST1,960.0042.2540.2042.000.00-17822.84%
RUTW230131C019700002022-11-28 9:58AM EST1,970.0030.7136.4038.000.00-15022.57%
RUTW230131C019800002022-12-02 3:37PM EST1,980.0034.7332.6034.40+4.20+13.76%62022.37%
RUTW230131C019900002022-11-30 11:25AM EST1,990.0019.0529.2031.000.00-1622.16%
RUTW230131C020000002022-12-02 3:59PM EST2,000.0028.3426.2027.80+11.39+67.20%622621.93%
RUTW230131C020100002022-12-01 3:42PM EST2,010.0024.5023.3024.900.00-52521.74%
RUTW230131C020200002022-12-01 3:39PM EST2,020.0021.8020.8022.200.00-32421.55%
RUTW230131C020300002022-12-02 10:51AM EST2,030.0016.4018.4019.70+2.28+16.15%1521.35%
RUTW230131C020400002022-12-02 11:16AM EST2,040.0015.4916.2017.50-1.74-10.10%503321.20%
RUTW230131C020500002022-12-02 3:02PM EST2,050.0016.2514.2015.50+0.15+0.93%266821.06%
RUTW230131C020600002022-12-02 12:00PM EST2,060.0012.6912.4013.60+4.63+57.44%1820.88%
RUTW230131C020700002022-12-01 1:44PM EST2,070.0011.7810.8012.000.00-1220.77%
RUTW230131C020800002022-08-11 8:52AM EST2,080.0096.5042.4046.300.00--036.71%
RUTW230131C020900002022-11-30 3:58PM EST2,090.009.808.109.300.00-2720.59%
RUTW230131C021000002022-12-02 3:35PM EST2,100.007.977.008.00-0.12-1.48%12220.40%
RUTW230131C021100002022-12-02 3:35PM EST2,110.006.976.007.10-0.96-12.11%1820.41%
RUTW230131C021200002022-12-01 10:16AM EST2,120.006.975.206.200.00-41120.35%
RUTW230131C021300002022-11-22 1:07PM EST2,130.006.114.505.400.00-15320.28%
RUTW230131C021400002022-12-02 11:08AM EST2,140.003.823.804.80-11.76-75.48%1520.33%
RUTW230131C021500002022-12-02 12:00PM EST2,150.003.793.304.20-10.41-73.31%114120.31%
RUTW230131C021600002022-12-01 11:48AM EST2,160.004.092.903.700.00-2720.33%
RUTW230131C021700002022-12-01 1:44PM EST2,170.003.082.603.300.00-1620.40%
RUTW230131C021800002022-10-18 10:40AM EST2,180.007.003.504.400.00--9022.21%
RUTW230131C021900002022-09-13 11:44AM EST2,190.0016.504.005.000.00-1023.40%
RUTW230131C022000002022-12-01 3:29PM EST2,200.002.301.752.350.00-11920.65%
RUTW230131C022200002022-10-07 1:05PM EST2,220.003.810.305.100.00-1125.17%
RUTW230131C022300002022-12-02 10:51AM EST2,230.001.441.151.80-0.29-16.76%1721.16%
RUTW230131C022500002022-11-21 11:54AM EST2,250.001.670.901.450.00-71321.35%
RUTW230131C023000002022-11-28 11:40AM EST2,300.000.600.450.950.00-1522.18%
RUTW230131C023500002022-11-23 3:59PM EST2,350.000.520.250.700.00-21323.29%
RUTW230131C024000002022-11-21 11:52AM EST2,400.000.350.100.600.00-31524.74%
RUTW230131C024500002022-11-28 2:08PM EST2,450.000.260.000.500.00-1126.01%
RUTW230131C026000002022-09-29 10:23AM EST2,600.000.250.001.450.00-1035.52%
RUTW230131C028000002022-08-30 9:13AM EST2,800.000.650.000.700.00--538.82%
Ponepor31 de enero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW230131P009500002022-10-28 11:26AM EST950.001.500.000.800.00-4064.18%
RUTW230131P010000002022-11-23 3:59PM EST1,000.000.490.050.550.00-11158.01%
RUTW230131P010500002022-11-10 12:06PM EST1,050.001.070.100.600.00-22454.71%
RUTW230131P011000002022-11-21 3:33PM EST1,100.001.200.200.700.00-31852.08%
RUTW230131P011500002022-11-15 9:50AM EST1,150.001.700.400.850.00-304451.79%
RUTW230131P012000002022-11-10 3:08PM EST1,200.002.220.501.000.00-209148.76%
RUTW230131P012500002022-11-21 12:58PM EST1,250.002.550.601.250.00-1007246.14%
RUTW230131P013000002022-11-29 10:39AM EST1,300.002.110.951.500.00-12443.31%
RUTW230131P013500002022-11-30 3:50PM EST1,350.001.841.301.850.00-11340.68%
RUTW230131P014000002022-11-10 2:06PM EST1,400.006.171.702.200.00-17937.85%
RUTW230131P014500002022-11-28 10:07AM EST1,450.005.102.353.100.00-104636.05%
RUTW230131P015000002022-12-01 11:47AM EST1,500.004.243.304.200.00-121834.02%
RUTW230131P015100002022-10-26 2:35PM EST1,510.0023.755.3015.300.00-2044.87%
RUTW230131P015200002022-12-02 11:08AM EST1,520.004.683.904.70-16.87-78.28%1033.15%
RUTW230131P015300002022-10-31 8:30AM EST1,530.0018.740.000.000.00-2212.50%
RUTW230131P015400002022-12-02 10:51AM EST1,540.005.604.405.30-63.88-91.94%1032.32%
RUTW230131P015500002022-11-25 11:39AM EST1,550.008.554.805.700.00-1632.00%
RUTW230131P015600002022-10-07 12:35PM EST1,560.0061.3719.5025.200.00-8846.64%
RUTW230131P015700002022-11-30 2:52PM EST1,570.008.005.606.500.00-11431.24%
RUTW230131P015800002022-11-21 12:53PM EST1,580.0015.856.006.900.00--130.82%
RUTW230131P015900002022-11-30 2:52PM EST1,590.009.306.507.400.00-51330.48%
RUTW230131P016000002022-12-01 10:34AM EST1,600.009.807.007.900.00-203930.10%
RUTW230131P016100002022-11-21 1:36PM EST1,610.0018.707.608.500.00-101529.78%
RUTW230131P016200002022-12-01 12:04PM EST1,620.0010.528.309.000.00-42229.33%
RUTW230131P016300002022-12-01 10:16AM EST1,630.0011.428.909.700.00-41929.03%
RUTW230131P016400002022-12-01 10:16AM EST1,640.0012.279.7010.600.00-41128.83%
RUTW230131P016500002022-12-02 2:01PM EST1,650.0011.7010.5011.30-1.53-11.56%22128.44%
RUTW230131P016600002022-11-15 3:38PM EST1,660.0023.5011.4012.200.00-11228.15%
RUTW230131P016700002022-11-30 3:49PM EST1,670.0015.9512.3013.100.00-112627.82%
RUTW230131P016800002022-12-02 2:01PM EST1,680.0014.6913.3014.40-10.93-42.66%21127.70%
RUTW230131P016900002022-11-30 3:59PM EST1,690.0017.4014.5015.300.00-111227.27%
RUTW230131P017000002022-12-02 1:42PM EST1,700.0017.4615.6016.50-12.69-42.09%12026.99%
RUTW230131P017100002022-12-02 10:01AM EST1,710.0020.8416.9017.90+0.59+2.91%11126.76%
RUTW230131P017200002022-11-15 12:31PM EST1,720.0030.6918.4019.200.00-1726.43%
RUTW230131P017300002022-11-29 4:00PM EST1,730.0035.8519.9020.800.00-3926.21%
RUTW230131P017400002022-12-02 10:51AM EST1,740.0024.4021.5022.50-1.11-4.35%15725.97%
RUTW230131P017500002022-12-02 3:02PM EST1,750.0023.1523.3024.30-4.73-16.97%218525.73%
RUTW230131P017600002022-11-30 2:17PM EST1,760.0034.0125.1026.100.00-613425.42%
RUTW230131P017700002022-12-01 12:39PM EST1,770.0032.1027.2028.300.00-413125.24%
RUTW230131P017800002022-11-30 3:59PM EST1,780.0038.5229.3030.40+4.63+13.66%44424.95%
RUTW230131P017900002022-12-02 2:57PM EST1,790.0031.8031.6033.40-4.73-12.95%412724.97%
RUTW230131P018000002022-12-02 3:34PM EST1,800.0033.4034.1035.90-5.33-13.76%638824.71%
RUTW230131P018100002022-12-02 2:57PM EST1,810.0036.8036.7038.60-5.89-13.80%931024.48%
RUTW230131P018200002022-12-01 2:53PM EST1,820.0043.7939.5040.900.00-323024.03%
RUTW230131P018300002022-12-02 3:17PM EST1,830.0040.3142.4043.80-4.65-10.34%28423.74%
RUTW230131P018400002022-12-01 12:43PM EST1,840.0053.1345.6047.000.00-1121423.49%
RUTW230131P018500002022-12-02 12:09PM EST1,850.0051.7248.9050.40-1.38-2.60%414823.25%
RUTW230131P018600002022-12-02 2:25PM EST1,860.0055.5252.5054.60+0.71+1.30%1312723.20%
RUTW230131P018700002022-12-01 2:53PM EST1,870.0060.9756.2057.900.00-43422.78%
RUTW230131P018800002022-12-02 9:52AM EST1,880.0073.9060.2062.20+7.45+11.21%5522.63%
RUTW230131P019000002022-12-02 3:29PM EST1,900.0066.6068.8070.40-7.70-10.36%920621.96%
RUTW230131P019100002022-12-02 2:25PM EST1,910.0076.8673.4075.00-1.51-1.93%52721.68%
RUTW230131P019200002022-11-21 3:48PM EST1,920.00119.3677.8080.600.00-424221.64%
RUTW230131P019300002022-11-22 11:29AM EST1,930.00118.7782.9085.800.00-5821.39%
RUTW230131P019400002022-11-16 9:58AM EST1,940.00122.6688.2091.200.00-4621.13%
RUTW230131P019500002022-12-02 3:29PM EST1,950.0091.1993.7096.80-10.21-10.07%110320.85%
RUTW230131P019700002022-11-21 3:48PM EST1,970.00151.63105.50108.700.00-21920.26%
RUTW230131P019800002022-11-15 3:38PM EST1,980.00129.68111.80115.100.00-1219.99%
RUTW230131P019900002022-11-22 12:22PM EST1,990.00159.97118.40121.700.00-1419.69%
RUTW230131P020000002022-11-22 12:22PM EST2,000.00167.45125.10128.500.00-11019.36%
RUTW230131P020100002022-11-15 3:38PM EST2,010.00148.23132.20135.600.00-1119.05%
RUTW230131P020200002022-08-15 10:45AM EST2,020.00130.07222.10225.400.00--149.02%
RUTW230131P020700002022-08-15 10:45AM EST2,070.00152.35257.20261.100.00--149.48%
RUTW230131P020900002022-10-18 9:24AM EST2,090.00322.50262.20265.900.00-1346.05%
RUTW230131P021000002022-08-10 12:27PM EST2,100.00194.39238.50241.400.00--433.65%
RUTW230131P021300002022-08-15 8:30AM EST2,130.00192.68288.50312.000.00-3352.04%
RUTW230131P021400002022-08-22 12:16PM EST2,140.00250.52362.30385.000.00-1371.20%
RUTW230131P021500002022-08-10 12:27PM EST2,150.00224.88276.70279.800.00--432.33%
RUTW230131P021600002022-08-12 2:49PM EST2,160.00200.98275.60297.500.00--136.78%
RUTW230131P021700002022-09-06 11:37AM EST2,170.00369.71402.00405.200.00--174.05%
RUTW230131P021800002022-09-06 11:37AM EST2,180.00378.45411.20414.300.00--174.69%
RUTW230131P021900002022-08-15 12:31PM EST2,190.00218.56355.00360.400.00--251.87%
RUTW230131P022100002022-08-12 2:49PM EST2,210.00232.73312.30337.300.00--135.27%
RUTW230131P022200002022-10-27 3:07PM EST2,220.00407.01328.20352.200.00--038.58%
RUTW230131P022300002022-08-15 8:30AM EST2,230.00258.13382.40391.300.00-3350.66%
RUTW230131P022400002022-08-15 12:31PM EST2,240.00252.08399.40404.900.00--253.64%
RUTW230131P026000002022-11-03 9:32AM EST2,600.00805.04693.50697.900.00-1000.00%