U.S. markets open in 1 hour 51 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
Llamadaspor28 de febrero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW230228C011000002022-11-14 11:00AM EST1,100.00787.62747.00751.200.00-110.00%
RUTW230228C011500002022-12-02 9:41AM EST1,150.00724.18619.20622.800.00-50500.00%
RUTW230228C012000002022-12-02 9:41AM EST1,200.00675.08569.80573.300.00-50500.00%
RUTW230228C016000002023-01-13 3:02PM EST1,600.00291.100.000.000.00-520.00%
RUTW230228C016100002022-12-02 11:52AM EST1,610.00302.26181.80184.800.00-200.00%
RUTW230228C016500002023-01-06 10:39AM EST1,650.00161.850.000.000.00-110.00%
RUTW230228C016800002023-01-13 2:58PM EST1,680.00213.800.000.000.00--50.00%
RUTW230228C016900002023-01-27 4:07PM EST1,690.00229.570.000.000.00-110.00%
RUTW230228C017000002023-01-27 4:07PM EST1,700.00220.020.000.000.00-150.00%
RUTW230228C017100002023-01-05 9:36AM EST1,710.0095.820.000.000.00--10.00%
RUTW230228C017300002023-01-13 2:58PM EST1,730.00169.070.000.000.00-10280.00%
RUTW230228C017400002023-01-25 10:08AM EST1,740.00143.630.000.000.00-1120.00%
RUTW230228C017500002023-01-26 10:06AM EST1,750.00151.860.000.000.00-240.00%
RUTW230228C017600002023-01-11 12:40PM EST1,760.00113.280.000.000.00-10110.00%
RUTW230228C017700002023-01-12 11:19AM EST1,770.00118.890.000.000.00-2210.00%
RUTW230228C017800002023-01-24 12:10PM EST1,780.00132.430.000.000.00-2330.00%
RUTW230228C017900002023-01-24 12:10PM EST1,790.00124.110.000.000.00-2180.00%
RUTW230228C018000002023-01-25 11:19AM EST1,800.0097.210.000.000.00-160.00%
RUTW230228C018100002023-01-13 2:40PM EST1,810.00106.010.000.000.00-33120.00%
RUTW230228C018200002023-01-18 3:51PM EST1,820.0079.770.000.000.00-1110.00%
RUTW230228C018300002023-01-27 1:36PM EST1,830.00104.030.000.000.00-20350.00%
RUTW230228C018400002023-01-27 10:42AM EST1,840.0090.170.000.000.00-16540.00%
RUTW230228C018500002023-01-26 3:19PM EST1,850.0076.950.000.000.00-5360.00%
RUTW230228C018600002023-01-27 10:42AM EST1,860.0075.520.000.000.00-1400.00%
RUTW230228C018700002023-01-26 2:40PM EST1,870.0062.700.000.000.00-4570.00%
RUTW230228C018800002023-01-27 1:36PM EST1,880.0066.840.000.000.00-36390.00%
RUTW230228C018900002023-01-27 3:01PM EST1,890.0062.270.000.000.00-1271590.00%
RUTW230228C019000002023-01-27 3:08PM EST1,900.0058.120.000.000.00-10440.00%
RUTW230228C019100002023-01-13 2:42PM EST1,910.0043.660.000.000.00-11250.00%
RUTW230228C019200002023-01-27 2:50PM EST1,920.0044.580.000.000.00-1550.39%
RUTW230228C019300002023-01-27 2:11PM EST1,930.0038.220.000.000.00-16340.78%
RUTW230228C019400002023-01-27 3:01PM EST1,940.0034.310.000.000.00-11220.78%
RUTW230228C019500002023-01-27 3:08PM EST1,950.0031.390.000.000.00-15801.56%
RUTW230228C019600002023-01-27 2:11PM EST1,960.0024.940.000.000.00-1831.56%
RUTW230228C019700002023-01-27 2:50PM EST1,970.0022.100.000.000.00-1121.56%
RUTW230228C019800002023-01-25 10:02AM EST1,980.008.950.000.000.00-50463.13%
RUTW230228C019900002023-01-26 3:00PM EST1,990.0011.300.000.000.00-4723.13%
RUTW230228C020000002023-01-27 3:10PM EST2,000.0014.140.000.000.00-3333.13%
RUTW230228C020100002023-01-27 3:04PM EST2,010.0011.320.000.000.00-2393.13%
RUTW230228C020200002023-01-26 11:39AM EST2,020.005.720.000.000.00-2353.13%
RUTW230228C020300002023-01-27 10:15AM EST2,030.006.920.000.000.00-11273.13%
RUTW230228C020400002023-01-27 11:31AM EST2,040.004.390.000.000.00-2563.13%
RUTW230228C020500002023-01-27 3:45PM EST2,050.004.980.000.000.00-16646.25%
RUTW230228C020600002023-01-27 10:06AM EST2,060.003.670.000.000.00-2136.25%
RUTW230228C020700002023-01-27 3:45PM EST2,070.003.350.000.000.00-62946.25%
RUTW230228C020800002023-01-27 12:13PM EST2,080.002.110.000.000.00-63666.25%
RUTW230228C020900002023-01-27 11:18AM EST2,090.001.570.000.000.00-1116.25%
RUTW230228C021000002023-01-27 11:18AM EST2,100.001.300.000.000.00-12586.25%
RUTW230228C021100002023-01-27 9:31AM EST2,110.001.230.000.000.00-126.25%
RUTW230228C021200002023-01-20 1:20PM EST2,120.000.700.000.000.00-446.25%
RUTW230228C021300002023-01-27 1:56PM EST2,130.000.980.000.000.00-11246.25%
RUTW230228C021400002023-01-11 10:47AM EST2,140.001.030.000.000.00--26.25%
RUTW230228C021500002023-01-12 12:20PM EST2,150.001.120.000.000.00-12546.25%
RUTW230228C021600002023-01-23 3:59PM EST2,160.000.600.000.000.00-116.25%
RUTW230228C021800002022-11-29 11:56AM EST2,180.005.700.201.000.00--622.47%
RUTW230228C022000002023-01-26 9:56AM EST2,200.000.350.000.000.00-6712.50%
RUTW230228C022100002022-11-03 8:54AM EST2,210.006.404.405.300.00--533.04%
RUTW230228C022500002022-12-29 12:45PM EST2,250.000.350.000.450.00-21424.17%
RUTW230228C023000002023-01-05 2:43PM EST2,300.000.200.000.000.00-2012.50%
RUTW230228C023500002022-12-22 2:30PM EST2,350.000.500.000.250.00-3327.76%
RUTW230228C024000002022-12-09 10:44AM EST2,400.000.330.000.250.00-1130.23%
Ponepor28 de febrero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW230228P009500002023-01-04 12:44PM EST950.000.250.000.000.00-412150.00%
RUTW230228P010000002022-11-10 9:45AM EST1,000.001.800.601.400.00-1094.07%
RUTW230228P010500002022-09-21 9:53AM EST1,050.006.466.607.700.00--25117.61%
RUTW230228P011000002023-01-05 9:50AM EST1,100.000.600.000.000.00-1325.00%
RUTW230228P011500002023-01-12 2:33PM EST1,150.000.250.000.000.00-13025.00%
RUTW230228P012000002022-12-30 2:06PM EST1,200.001.000.000.350.00-71157.52%
RUTW230228P012500002023-01-09 12:41PM EST1,250.000.680.000.000.00-518125.00%
RUTW230228P013000002023-01-09 12:41PM EST1,300.000.930.000.000.00-51025.00%
RUTW230228P013500002023-01-19 9:37AM EST1,350.000.460.000.000.00-21225.00%
RUTW230228P014000002023-01-26 11:26AM EST1,400.000.410.000.000.00-31425.00%
RUTW230228P014500002023-01-24 2:01PM EST1,450.000.500.000.000.00-152512.50%
RUTW230228P014800002022-10-20 9:54AM EST1,480.0039.8914.2015.400.00-1168.37%
RUTW230228P014900002023-01-26 9:30AM EST1,490.000.700.000.000.00-1512.50%
RUTW230228P015000002023-01-26 3:24PM EST1,500.000.770.000.000.00-13212.50%
RUTW230228P015100002023-01-25 9:32AM EST1,510.001.120.000.000.00-21912.50%
RUTW230228P015200002023-01-25 2:15PM EST1,520.000.950.000.000.00-11812.50%
RUTW230228P015300002023-01-25 2:15PM EST1,530.001.050.000.000.00-1512.50%
RUTW230228P015400002023-01-26 11:50AM EST1,540.001.050.000.000.00-11712.50%
RUTW230228P015500002023-01-13 11:56AM EST1,550.002.230.000.000.00-42712.50%
RUTW230228P015600002023-01-18 11:30AM EST1,560.002.050.000.000.00-12712.50%
RUTW230228P015700002023-01-25 3:57PM EST1,570.001.450.000.000.00--112.50%
RUTW230228P015800002023-01-27 9:38AM EST1,580.001.550.000.000.00-1912.50%
RUTW230228P015900002023-01-27 10:14AM EST1,590.001.490.000.000.00-1116612.50%
RUTW230228P016000002023-01-27 12:29PM EST1,600.001.640.000.000.00-21924312.50%
RUTW230228P016100002023-01-20 1:20PM EST1,610.004.120.000.000.00-4512.50%
RUTW230228P016200002023-01-18 3:16PM EST1,620.004.550.000.000.00-171912.50%
RUTW230228P016300002023-01-27 12:29PM EST1,630.002.150.000.000.00-20022712.50%
RUTW230228P016400002023-01-27 11:16AM EST1,640.002.650.000.000.00-110412.50%
RUTW230228P016500002023-01-27 11:16AM EST1,650.002.940.000.000.00-1111412.50%
RUTW230228P016600002023-01-27 11:27AM EST1,660.003.070.000.000.00-515212.50%
RUTW230228P016700002023-01-27 10:40AM EST1,670.003.170.000.000.00-1896.25%
RUTW230228P016800002023-01-27 11:24AM EST1,680.003.750.000.000.00-101416.25%
RUTW230228P016900002023-01-27 3:47PM EST1,690.003.430.000.000.00-111596.25%
RUTW230228P017000002023-01-27 1:51PM EST1,700.003.940.000.000.00-151,0596.25%
RUTW230228P017100002023-01-27 2:42PM EST1,710.004.250.000.000.00-162286.25%
RUTW230228P017200002023-01-27 1:02PM EST1,720.004.950.000.000.00-42016.25%
RUTW230228P017300002023-01-27 1:02PM EST1,730.005.470.000.000.00-22036.25%
RUTW230228P017400002023-01-27 3:47PM EST1,740.005.820.000.000.00-82716.25%
RUTW230228P017500002023-01-27 3:41PM EST1,750.006.350.000.000.00-341416.25%
RUTW230228P017600002023-01-27 3:45PM EST1,760.007.130.000.000.00-11916.25%
RUTW230228P017700002023-01-27 3:35PM EST1,770.007.850.000.000.00-2786.25%
RUTW230228P017800002023-01-27 2:04PM EST1,780.009.250.000.000.00-251756.25%
RUTW230228P017900002023-01-27 3:56PM EST1,790.0010.600.000.000.00-211426.25%
RUTW230228P018000002023-01-27 2:41PM EST1,800.0011.570.000.000.00-7913.13%
RUTW230228P018100002023-01-27 3:04PM EST1,810.0012.870.000.000.00-6763.13%
RUTW230228P018200002023-01-27 4:09PM EST1,820.0015.220.000.000.00-552653.13%
RUTW230228P018300002023-01-27 3:25PM EST1,830.0015.970.000.000.00-501323.13%
RUTW230228P018400002023-01-27 3:38PM EST1,840.0018.050.000.000.00-471383.13%
RUTW230228P018500002023-01-27 3:08PM EST1,850.0019.870.000.000.00-221673.13%
RUTW230228P018600002023-01-27 2:51PM EST1,860.0022.730.000.000.00-6511.56%
RUTW230228P018700002023-01-27 3:00PM EST1,870.0025.670.000.000.00-7851.56%
RUTW230228P018800002023-01-27 3:38PM EST1,880.0028.280.000.000.00-201091.56%
RUTW230228P018900002023-01-27 3:38PM EST1,890.0031.530.000.000.00-59990.78%
RUTW230228P019000002023-01-27 3:08PM EST1,900.0034.500.000.000.00-26910.39%
RUTW230228P019100002023-01-27 3:38PM EST1,910.0039.160.000.000.00-15260.10%
RUTW230228P019200002023-01-27 3:00PM EST1,920.0043.950.000.000.00-1280.00%
RUTW230228P019300002023-01-27 3:25PM EST1,930.0047.920.000.000.00-10540.00%
RUTW230228P019400002023-01-27 1:37PM EST1,940.0054.560.000.000.00-11430.00%
RUTW230228P019500002023-01-27 2:39PM EST1,950.0059.790.000.000.00-6140.00%
RUTW230228P019600002023-01-27 1:54PM EST1,960.0067.390.000.000.00-590.00%
RUTW230228P019800002023-01-26 3:39PM EST1,980.0093.890.000.000.00-340.00%
RUTW230228P020000002023-01-25 3:39PM EST2,000.00114.150.000.000.00-280.00%
RUTW230228P020300002022-11-01 3:10PM EST2,030.00211.92165.10168.800.00-322043.69%
RUTW230228P020500002023-01-18 2:18PM EST2,050.00184.500.000.000.00-230.00%
RUTW230228P020700002023-01-27 2:24PM EST2,070.00152.250.000.000.00-220.00%
RUTW230228P021000002022-11-15 3:17PM EST2,100.00217.98313.10317.500.00-1190.80%
RUTW230228P021200002023-01-27 2:24PM EST2,120.00200.050.000.000.00-220.00%
RUTW230228P021900002023-01-19 11:19AM EST2,190.00353.620.000.000.00-9110.00%
RUTW230228P022000002023-01-11 3:44PM EST2,200.00351.810.000.000.00--20.00%
RUTW230228P022100002022-12-12 2:35PM EST2,210.00384.09354.50357.700.00--170.60%
RUTW230228P026000002022-12-12 3:51PM EST2,600.00762.08741.50744.800.00-100105.93%