U.S. markets open in 1 hour 44 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
1,911.46+8.40 (+0.44%)
Al cierre: 04:30PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de febrero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUT230217C010500002022-11-22 11:59AM EST1,050.00801.92706.30710.200.00--10.00%
RUT230217C011000002023-01-06 11:44AM EST1,100.00694.920.000.000.00-100.00%
RUT230217C013500002022-12-12 9:46AM EST1,350.00457.20497.40501.000.00--20.00%
RUT230217C014500002023-01-25 1:02PM EST1,450.00428.020.000.000.00-120.00%
RUT230217C015950002022-12-28 10:42AM EST1,595.00168.30319.10322.500.00--552.63%
RUT230217C016000002022-12-28 10:41AM EST1,600.00164.61314.10317.500.00-3651.91%
RUT230217C016100002023-01-23 2:41PM EST1,610.00280.000.000.000.00--10.00%
RUT230217C016250002022-12-15 11:42AM EST1,625.00181.70265.20269.900.00--40.00%
RUT230217C016300002023-01-05 3:21PM EST1,630.00148.490.000.000.00-1340.00%
RUT230217C016400002023-01-05 2:59PM EST1,640.00143.950.000.000.00-1120.00%
RUT230217C016500002023-01-27 11:18AM EST1,650.00252.280.000.000.00-450.00%
RUT230217C016650002023-01-09 10:37AM EST1,665.00166.120.000.000.00-990.00%
RUT230217C016800002023-01-11 3:47PM EST1,680.00176.600.000.000.00-340.00%
RUT230217C016850002023-01-03 11:47AM EST1,685.00104.600.000.000.00--20.00%
RUT230217C016900002023-01-26 3:11PM EST1,690.00208.770.000.000.00-390.00%
RUT230217C016950002023-01-26 11:12AM EST1,695.00194.300.000.000.00--370.00%
RUT230217C017000002023-01-26 3:11PM EST1,700.00199.170.000.000.00-40930.00%
RUT230217C017100002023-01-12 1:00PM EST1,710.00173.600.000.000.00-1160.00%
RUT230217C017150002023-01-27 11:17AM EST1,715.00188.500.000.000.00-200.00%
RUT230217C017200002023-01-20 12:32PM EST1,720.00143.700.000.000.00-220.00%
RUT230217C017250002023-01-27 10:47AM EST1,725.00181.430.000.000.00-120.00%
RUT230217C017300002023-01-18 3:31PM EST1,730.00144.050.000.000.00-60400.00%
RUT230217C017350002023-01-23 12:42PM EST1,735.00165.530.000.000.00-250.00%
RUT230217C017400002023-01-19 10:12AM EST1,740.00113.710.000.000.00-5350.00%
RUT230217C017450002023-01-11 2:58PM EST1,745.00120.100.000.000.00-44170.00%
RUT230217C017500002023-01-27 10:55AM EST1,750.00153.630.000.000.00-5980.00%
RUT230217C017550002023-01-23 11:31AM EST1,755.00142.800.000.000.00-1730.00%
RUT230217C017600002023-01-27 12:17PM EST1,760.00156.930.000.000.00-10680.00%
RUT230217C017650002023-01-27 9:36AM EST1,765.00144.490.000.000.00-21240.00%
RUT230217C017700002023-01-27 12:17PM EST1,770.00147.510.000.000.00-10720.00%
RUT230217C017750002023-01-27 10:51AM EST1,775.00133.300.000.000.00-1810.00%
RUT230217C017800002023-01-27 1:34PM EST1,780.00141.510.000.000.00-7820.00%
RUT230217C017850002023-01-18 1:30PM EST1,785.00105.670.000.000.00-1800.00%
RUT230217C017900002023-01-27 2:15PM EST1,790.00134.060.000.000.00-233700.00%
RUT230217C017950002023-01-27 11:21AM EST1,795.00116.170.000.000.00-15200.00%
RUT230217C018000002023-01-27 10:47AM EST1,800.00111.070.000.000.00-82980.00%
RUT230217C018050002023-01-26 2:28PM EST1,805.00103.040.000.000.00-3320.00%
RUT230217C018100002023-01-26 12:12PM EST1,810.0098.030.000.000.00-3390.00%
RUT230217C018150002023-01-12 1:21PM EST1,815.0091.320.000.000.00-3720.00%
RUT230217C018200002023-01-27 11:19AM EST1,820.0094.310.000.000.00-51910.00%
RUT230217C018250002023-01-27 3:57PM EST1,825.00100.970.000.000.00-2280.00%
RUT230217C018300002023-01-26 10:14AM EST1,830.0082.730.000.000.00-71790.00%
RUT230217C018350002023-01-19 10:12AM EST1,835.0049.050.000.000.00-13060.00%
RUT230217C018400002023-01-27 3:41PM EST1,840.0093.860.000.000.00-252180.00%
RUT230217C018450002023-01-25 12:05PM EST1,845.0060.210.000.000.00-21520.00%
RUT230217C018500002023-01-27 3:24PM EST1,850.0085.500.000.000.00-4798,1580.00%
RUT230217C018550002023-01-25 10:12AM EST1,855.0050.350.000.000.00-1540.00%
RUT230217C018600002023-01-27 3:59PM EST1,860.0073.640.000.000.00-126510.00%
RUT230217C018650002023-01-27 2:31PM EST1,865.0072.140.000.000.00-15260.00%
RUT230217C018700002023-01-27 2:31PM EST1,870.0068.450.000.000.00-281390.00%
RUT230217C018750002023-01-27 1:09PM EST1,875.0061.600.000.000.00-39620.00%
RUT230217C018800002023-01-27 2:15PM EST1,880.0060.960.000.000.00-71950.00%
RUT230217C018850002023-01-27 11:07AM EST1,885.0047.680.000.000.00-45380.00%
RUT230217C018900002023-01-27 3:41PM EST1,890.0056.470.000.000.00-421170.00%
RUT230217C018950002023-01-26 3:39PM EST1,895.0040.900.000.000.00-1082240.00%
RUT230217C019000002023-01-27 3:54PM EST1,900.0046.320.000.000.00-571,3770.00%
RUT230217C019050002023-01-27 3:47PM EST1,905.0045.180.000.000.00-71130.00%
RUT230217C019100002023-01-27 3:45PM EST1,910.0043.600.000.000.00-361710.00%
RUT230217C019150002023-01-27 3:57PM EST1,915.0037.420.000.000.00-12960.20%
RUT230217C019200002023-01-27 3:59PM EST1,920.0035.400.000.000.00-1723600.39%
RUT230217C019250002023-01-27 3:54PM EST1,925.0032.800.000.000.00-1352370.78%
RUT230217C019300002023-01-27 3:39PM EST1,930.0032.780.000.000.00-51360.78%
RUT230217C019350002023-01-27 11:46AM EST1,935.0024.970.000.000.00-21121.56%
RUT230217C019400002023-01-27 2:06PM EST1,940.0027.440.000.000.00-94181.56%
RUT230217C019450002023-01-27 11:59AM EST1,945.0021.050.000.000.00-2831.56%
RUT230217C019500002023-01-27 3:44PM EST1,950.0023.990.000.000.00-437371.56%
RUT230217C019550002023-01-27 3:19PM EST1,955.0022.050.000.000.00-1901.56%
RUT230217C019600002023-01-27 3:39PM EST1,960.0019.960.000.000.00-92383.13%
RUT230217C019650002023-01-27 3:11PM EST1,965.0019.270.000.000.00-72053.13%
RUT230217C019700002023-01-27 3:31PM EST1,970.0017.300.000.000.00-194153.13%
RUT230217C019750002023-01-27 10:00AM EST1,975.0012.400.000.000.00-48993.13%
RUT230217C019800002023-01-27 1:15PM EST1,980.0011.910.000.000.00-622913.13%
RUT230217C019850002023-01-27 3:58PM EST1,985.0011.190.000.000.00-2663.13%
RUT230217C019900002023-01-27 3:38PM EST1,990.0011.230.000.000.00-262723.13%
RUT230217C019950002023-01-27 3:44PM EST1,995.0010.400.000.000.00-6363.13%
RUT230217C020000002023-01-27 3:38PM EST2,000.009.080.000.000.00-176323.13%
RUT230217C020050002023-01-27 3:44PM EST2,005.008.400.000.000.00-72363.13%
RUT230217C020100002023-01-27 3:53PM EST2,010.006.400.000.000.00-183683.13%
RUT230217C020150002023-01-27 3:58PM EST2,015.005.790.000.000.00-123486.25%
RUT230217C020200002023-01-27 3:40PM EST2,020.005.900.000.000.00-462856.25%
RUT230217C020250002023-01-26 9:42AM EST2,025.004.500.000.000.00-15816.25%
RUT230217C020300002023-01-27 2:06PM EST2,030.004.380.000.000.00-105826.25%
RUT230217C020350002023-01-25 9:51AM EST2,035.001.980.000.000.00-21,9086.25%
RUT230217C020400002023-01-27 3:29PM EST2,040.003.850.000.000.00-43256.25%
RUT230217C020450002023-01-27 3:29PM EST2,045.003.450.000.000.00-22456.25%
RUT230217C020500002023-01-27 1:30PM EST2,050.002.500.000.000.00-326946.25%
RUT230217C020550002023-01-26 2:09PM EST2,055.001.850.000.000.00-2104226.25%
RUT230217C020600002023-01-27 11:27AM EST2,060.001.590.000.000.00-405836.25%
RUT230217C020650002023-01-26 1:48PM EST2,065.001.590.000.000.00-373106.25%
RUT230217C020700002023-01-27 3:06PM EST2,070.001.950.000.000.00-523116.25%
RUT230217C020750002023-01-27 3:06PM EST2,075.001.780.000.000.00-102306.25%
RUT230217C020800002023-01-27 2:04PM EST2,080.001.450.000.000.00-427236.25%
RUT230217C020850002023-01-26 2:53PM EST2,085.001.000.000.000.00-2356.25%
RUT230217C020900002023-01-27 11:13AM EST2,090.000.880.000.000.00-101516.25%
RUT230217C020950002023-01-26 10:32AM EST2,095.000.870.000.000.00-1716.25%
RUT230217C021000002023-01-25 4:08PM EST2,100.000.770.000.000.00-135346.25%
RUT230217C021050002023-01-20 12:29PM EST2,105.000.520.000.000.00-70816.25%
RUT230217C021100002023-01-25 4:08PM EST2,110.000.670.000.000.00-11316.25%
RUT230217C021150002023-01-27 10:07AM EST2,115.000.780.000.000.00-4186.25%
RUT230217C021200002023-01-23 2:28PM EST2,120.000.770.000.000.00-4004026.25%
RUT230217C021250002023-01-24 9:56AM EST2,125.000.550.000.000.00-1146.25%
RUT230217C021300002023-01-18 1:40PM EST2,130.000.670.000.000.00-61112.50%
RUT230217C021350002023-01-26 2:53PM EST2,135.000.470.000.000.00--212.50%
RUT230217C021500002023-01-20 3:13PM EST2,150.000.370.000.000.00-3511512.50%
RUT230217C022000002023-01-25 1:02PM EST2,200.000.200.000.000.00-27312.50%
RUT230217C022500002023-01-13 1:49PM EST2,250.000.270.000.000.00-53812.50%
RUT230217C023000002023-01-18 1:40PM EST2,300.000.100.000.000.00-52112.50%
RUT230217C023500002023-01-03 10:17AM EST2,350.000.050.000.000.00--1012.50%
RUT230217C024000002022-12-23 2:58PM EST2,400.000.100.000.150.00-213136.08%
RUT230217C025000002022-11-30 2:52PM EST2,500.000.200.000.250.00--1043.95%
RUT230217C026000002022-12-07 4:09PM EST2,600.000.100.000.150.00--2047.17%
Ponepor17 de febrero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUT230217P010500002023-01-09 11:25AM EST1,050.000.150.000.000.00-11650.00%
RUT230217P011000002023-01-19 11:56AM EST1,100.000.080.000.000.00-23650.00%
RUT230217P011500002023-01-10 2:29PM EST1,150.000.300.000.000.00-103850.00%
RUT230217P012000002023-01-11 3:24PM EST1,200.000.200.000.000.00-101950.00%
RUT230217P012500002023-01-05 3:31PM EST1,250.000.780.000.000.00-82625.00%
RUT230217P013000002023-01-19 12:45PM EST1,300.000.150.000.000.00-22125.00%
RUT230217P013500002023-01-24 1:50PM EST1,350.000.080.000.000.00-528925.00%
RUT230217P014000002023-01-25 9:53AM EST1,400.000.130.000.000.00-1030025.00%
RUT230217P014500002023-01-27 9:40AM EST1,450.000.100.000.000.00-1130425.00%
RUT230217P015000002023-01-27 4:02PM EST1,500.000.200.000.000.00-1724325.00%
RUT230217P015500002023-01-26 3:31PM EST1,550.000.510.000.000.00-351,11512.50%
RUT230217P015850002023-01-27 2:13PM EST1,585.000.500.000.000.00-1213712.50%
RUT230217P015900002023-01-27 12:10PM EST1,590.000.600.000.000.00-622912.50%
RUT230217P015950002023-01-26 9:30AM EST1,595.000.620.000.000.00-111012.50%
RUT230217P016000002023-01-27 2:13PM EST1,600.000.600.000.000.00-1349512.50%
RUT230217P016050002023-01-23 10:01AM EST1,605.001.360.000.000.00-420912.50%
RUT230217P016100002023-01-27 3:58PM EST1,610.000.700.000.000.00-1466512.50%
RUT230217P016150002023-01-24 9:31AM EST1,615.001.370.000.000.00-118412.50%
RUT230217P016200002023-01-27 1:01PM EST1,620.000.770.000.000.00-328112.50%
RUT230217P016250002023-01-26 2:56PM EST1,625.001.300.000.000.00-726712.50%
RUT230217P016300002023-01-27 10:46AM EST1,630.001.090.000.000.00-280312.50%
RUT230217P016350002023-01-27 10:41AM EST1,635.001.090.000.000.00-175512.50%
RUT230217P016400002023-01-27 1:41PM EST1,640.001.000.000.000.00-5371,10812.50%
RUT230217P016450002023-01-27 11:34AM EST1,645.001.250.000.000.00-289212.50%
RUT230217P016500002023-01-27 4:11PM EST1,650.001.150.000.000.00-841,09512.50%
RUT230217P016550002023-01-27 11:34AM EST1,655.001.420.000.000.00-273512.50%
RUT230217P016600002023-01-27 3:35PM EST1,660.001.220.000.000.00-2382312.50%
RUT230217P016650002023-01-26 12:33PM EST1,665.001.850.000.000.00-187312.50%
RUT230217P016700002023-01-27 3:35PM EST1,670.001.390.000.000.00-2856612.50%
RUT230217P016750002023-01-27 12:04PM EST1,675.001.670.000.000.00-5081,41812.50%
RUT230217P016800002023-01-27 4:02PM EST1,680.001.550.000.000.00-5451,20512.50%
RUT230217P016850002023-01-27 2:13PM EST1,685.001.720.000.000.00-111,36012.50%
RUT230217P016900002023-01-27 3:47PM EST1,690.001.720.000.000.00-371,33412.50%
RUT230217P016950002023-01-27 10:59AM EST1,695.002.400.000.000.00-162212.50%
RUT230217P017000002023-01-27 3:33PM EST1,700.001.930.000.000.00-8295012.50%
RUT230217P017050002023-01-27 10:41AM EST1,705.002.420.000.000.00-2266712.50%
RUT230217P017100002023-01-27 3:47PM EST1,710.002.220.000.000.00-6556012.50%
RUT230217P017150002023-01-27 4:02PM EST1,715.002.410.000.000.00-5791,94112.50%
RUT230217P017200002023-01-27 4:02PM EST1,720.002.550.000.000.00-667106.25%
RUT230217P017250002023-01-27 3:25PM EST1,725.002.630.000.000.00-104406.25%
RUT230217P017300002023-01-27 3:47PM EST1,730.002.870.000.000.00-424,0046.25%
RUT230217P017350002023-01-27 12:55PM EST1,735.003.160.000.000.00-141766.25%
RUT230217P017400002023-01-27 3:11PM EST1,740.003.200.000.000.00-176496.25%
RUT230217P017450002023-01-27 3:24PM EST1,745.003.450.000.000.00-581476.25%
RUT230217P017500002023-01-27 4:10PM EST1,750.003.900.000.000.00-1971,6926.25%
RUT230217P017550002023-01-27 10:55AM EST1,755.005.380.000.000.00-241026.25%
RUT230217P017600002023-01-27 3:48PM EST1,760.004.150.000.000.00-754786.25%
RUT230217P017650002023-01-27 3:49PM EST1,765.004.510.000.000.00-292676.25%
RUT230217P017700002023-01-27 3:59PM EST1,770.004.950.000.000.00-987336.25%
RUT230217P017750002023-01-27 3:26PM EST1,775.005.100.000.000.00-196736.25%
RUT230217P017800002023-01-27 4:05PM EST1,780.005.850.000.000.00-1195156.25%
RUT230217P017850002023-01-27 4:09PM EST1,785.006.300.000.000.00-13436.25%
RUT230217P017900002023-01-27 3:41PM EST1,790.006.200.000.000.00-474986.25%
RUT230217P017950002023-01-27 3:36PM EST1,795.006.650.000.000.00-185786.25%
RUT230217P018000002023-01-27 3:57PM EST1,800.007.700.000.000.00-1021,5576.25%
RUT230217P018050002023-01-27 4:05PM EST1,805.008.400.000.000.00-31296.25%
RUT230217P018100002023-01-27 4:04PM EST1,810.009.020.000.000.00-1285556.25%
RUT230217P018150002023-01-27 3:16PM EST1,815.009.100.000.000.00-151476.25%
RUT230217P018200002023-01-27 4:04PM EST1,820.0010.370.000.000.00-864423.13%
RUT230217P018250002023-01-27 4:05PM EST1,825.0011.200.000.000.00-212763.13%
RUT230217P018300002023-01-27 3:59PM EST1,830.0011.650.000.000.00-2755,2293.13%
RUT230217P018350002023-01-27 3:35PM EST1,835.0011.710.000.000.00-162803.13%
RUT230217P018400002023-01-27 4:03PM EST1,840.0013.820.000.000.00-1275523.13%
RUT230217P018450002023-01-27 4:03PM EST1,845.0014.820.000.000.00-661223.13%
RUT230217P018500002023-01-27 4:05PM EST1,850.0015.950.000.000.00-2661,4913.13%
RUT230217P018550002023-01-27 3:49PM EST1,855.0016.190.000.000.00-12533.13%
RUT230217P018600002023-01-27 3:55PM EST1,860.0018.000.000.000.00-853813.13%
RUT230217P018650002023-01-25 9:56AM EST1,865.0044.110.000.000.00-1323.13%
RUT230217P018700002023-01-27 3:55PM EST1,870.0020.550.000.000.00-632001.56%
RUT230217P018750002023-01-27 10:52AM EST1,875.0027.110.000.000.00-36491.56%
RUT230217P018800002023-01-27 3:46PM EST1,880.0022.630.000.000.00-2493011.56%
RUT230217P018850002023-01-26 10:16AM EST1,885.0034.400.000.000.00-8521.56%
RUT230217P018900002023-01-27 3:55PM EST1,890.0026.930.000.000.00-1254510.78%
RUT230217P018950002023-01-26 3:26PM EST1,895.0036.870.000.000.00-5800.78%
RUT230217P019000002023-01-27 3:44PM EST1,900.0029.000.000.000.00-1333440.78%
RUT230217P019050002023-01-27 3:49PM EST1,905.0031.800.000.000.00-5490.39%
RUT230217P019100002023-01-27 3:46PM EST1,910.0033.570.000.000.00-1051460.10%
RUT230217P019150002023-01-27 3:57PM EST1,915.0037.670.000.000.00-5350.00%
RUT230217P019200002023-01-27 3:37PM EST1,920.0037.320.000.000.00-3114370.00%
RUT230217P019250002023-01-13 10:56AM EST1,925.0069.610.000.000.00-550.00%
RUT230217P019300002023-01-27 3:46PM EST1,930.0042.950.000.000.00-721140.00%
RUT230217P019350002023-01-17 1:58PM EST1,935.0069.090.000.000.00-6110.00%
RUT230217P019400002023-01-27 3:28PM EST1,940.0046.800.000.000.00-14580.00%
RUT230217P019450002023-01-27 3:26PM EST1,945.0050.000.000.000.00-440.00%
RUT230217P019500002023-01-27 3:32PM EST1,950.0051.840.000.000.00-19570.00%
RUT230217P019600002023-01-24 12:17PM EST1,960.0079.300.000.000.00--10.00%
RUT230217P019700002023-01-27 3:25PM EST1,970.0065.810.000.000.00-31430.00%
RUT230217P019750002022-12-15 12:17PM EST1,975.00193.3296.6098.600.00-2034.90%
RUT230217P019800002023-01-24 3:50PM EST1,980.0098.000.000.000.00-320.00%
RUT230217P019900002023-01-26 11:13AM EST1,990.00109.240.000.000.00-230.00%
RUT230217P019950002023-01-23 3:13PM EST1,995.00113.600.000.000.00-220.00%
RUT230217P020000002023-01-26 11:13AM EST2,000.00117.920.000.000.00-23580.00%
RUT230217P020100002023-01-18 1:34PM EST2,010.00141.700.000.000.00--10.00%
RUT230217P020200002023-01-13 1:21PM EST2,020.00139.540.000.000.00-1060.00%
RUT230217P020300002023-01-19 11:49AM EST2,030.00199.330.000.000.00--10.00%
RUT230217P020350002022-12-14 1:39PM EST2,035.00191.56146.50150.000.00--140.11%
RUT230217P020400002023-01-26 2:13PM EST2,040.00145.100.000.000.00--20.00%
RUT230217P020500002022-12-30 3:53PM EST2,050.00279.00134.70137.900.00-550.00%
RUT230217P021000002022-12-30 3:57PM EST2,100.00329.00182.80186.100.00-770.00%
RUT230217P021350002023-01-12 12:58PM EST2,135.00258.290.000.000.00--10.00%
RUT230217P022000002022-12-19 3:40PM EST2,200.00453.73335.60340.100.00-1181.46%
RUT230217P022500002023-01-19 12:45PM EST2,250.00412.770.000.000.00-11110.00%
RUT230217P023000002022-12-29 11:40AM EST2,300.00524.53381.20384.700.00--30.00%
RUT230217P024000002022-12-29 11:39AM EST2,400.00623.81480.90484.400.00--30.00%