U.S. markets open in 1 hour 28 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
1,975.26+6.01 (+0.31%)
Al cierre: 04:30PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de marzo de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUT230317C010500002022-05-31 9:40AM EDT1,050.00834.70660.00668.600.00--10.00%
RUT230317C011000002022-06-15 3:02PM EDT1,100.00658.22655.30677.000.00-110.00%
RUT230317C013700002022-07-12 2:07PM EDT1,370.00426.41626.80647.900.00--144.96%
RUT230317C014000002022-07-14 1:06PM EDT1,400.00360.310.000.000.00-2260.00%
RUT230317C014100002022-07-12 1:58PM EDT1,410.00397.44590.60611.500.00--143.53%
RUT230317C014200002022-07-12 1:57PM EDT1,420.00389.79581.60602.500.00--143.20%
RUT230317C014300002022-07-12 1:57PM EDT1,430.00382.28572.60593.600.00--142.89%
RUT230317C014800002022-07-15 11:23AM EDT1,480.00332.850.000.000.00--10.00%
RUT230317C015000002022-07-20 10:04AM EDT1,500.00372.320.000.000.00-21230.00%
RUT230317C016000002022-07-20 12:07PM EDT1,600.00314.960.000.000.00-490.00%
RUT230317C016300002022-04-06 3:49PM EDT1,630.00472.10302.50326.500.00--10.00%
RUT230317C016500002022-06-17 11:28AM EDT1,650.00179.53215.50218.500.00-2502500.00%
RUT230317C016700002022-07-27 3:07PM EDT1,670.00275.590.000.000.00--10.00%
RUT230317C016900002022-07-20 3:54PM EDT1,690.00251.510.000.000.00-130.00%
RUT230317C017200002022-06-24 1:54PM EDT1,720.00191.15212.20215.800.00-1001000.00%
RUT230317C017300002022-06-15 12:17PM EDT1,730.00179.65167.30171.300.00--2150.00%
RUT230317C017500002022-07-19 1:15PM EDT1,750.00187.880.000.000.00-5001,2140.00%
RUT230317C018000002022-06-27 11:07AM EDT1,800.00157.95172.60175.200.00-2103700.00%
RUT230317C018400002022-07-26 10:49AM EDT1,840.00144.900.000.000.00--40.00%
RUT230317C018500002022-07-26 2:37PM EDT1,850.00138.900.000.000.00--90.00%
RUT230317C018600002022-07-20 1:50PM EDT1,860.00139.660.000.000.00--870.00%
RUT230317C018900002022-07-22 3:30PM EDT1,890.00115.200.000.000.00-550.00%
RUT230317C019000002022-08-08 3:41PM EDT1,900.00189.120.000.000.00-31540.00%
RUT230317C019200002022-05-17 12:13PM EDT1,920.00133.8056.5066.300.00--4005.18%
RUT230317C019300002022-05-04 10:53AM EDT1,930.00166.10150.70154.500.00--4021.71%
RUT230317C019500002022-07-15 1:36PM EDT1,950.0067.600.000.000.00-10810.00%
RUT230317C019700002022-08-09 3:48PM EDT1,970.00128.200.000.000.00-11000.00%
RUT230317C019800002022-08-09 3:48PM EDT1,980.00123.20--0.00---0.00%
RUT230317C020000002022-08-11 11:45AM EDT2,000.00151.400.000.000.00-1104510.39%
RUT230317C020200002022-04-26 9:40AM EDT2,020.00154.5091.00101.000.00--4519.83%
RUT230317C020400002022-07-22 3:42PM EDT2,040.0057.400.000.000.00-550.78%
RUT230317C020500002022-07-21 10:46AM EDT2,050.0061.780.000.000.00-14670.78%
RUT230317C020600002022-07-22 3:42PM EDT2,060.0051.800.000.000.00-10100.78%
RUT230317C020800002022-07-25 9:34AM EDT2,080.0047.000.000.000.00--381.56%
RUT230317C021000002022-07-28 3:05PM EDT2,100.0060.020.000.000.00-101701.56%
RUT230317C021100002022-04-26 9:40AM EDT2,110.00114.5061.5071.500.00--4520.30%
RUT230317C021200002022-07-28 3:05PM EDT2,120.0054.320.000.000.00-10101.56%
RUT230317C021500002022-08-11 9:44AM EDT2,150.0085.280.000.000.00-1753251.56%
RUT230317C022000002022-08-08 11:11AM EDT2,200.0056.800.000.000.00-602863.13%
RUT230317C022200002022-08-09 3:57PM EDT2,220.0040.6057.7060.700.00---23.70%
RUT230317C022500002022-03-17 2:32PM EDT2,250.00116.8085.0095.000.00--6031.37%
RUT230317C023000002022-07-20 10:20AM EDT2,300.0014.570.000.000.00-43993.13%
RUT230317C023400002022-06-30 9:30AM EDT2,340.007.0716.1017.800.00--518.51%
RUT230317C023500002022-07-20 10:20AM EDT2,350.0010.970.000.000.00-42343.13%
RUT230317C023900002022-06-13 10:37AM EDT2,390.009.624.806.600.00-2515.72%
RUT230317C024000002022-06-13 10:37AM EDT2,400.009.044.506.200.00-219015.77%
RUT230317C025000002022-08-10 3:40PM EDT2,500.0011.270.000.000.00-19266.25%
RUT230317C025500002022-05-20 1:37PM EDT2,550.006.140.605.400.00-1018.96%
RUT230317C026000002022-08-10 3:40PM EDT2,600.006.640.000.000.00-176.25%
RUT230317C026500002022-06-24 3:22PM EDT2,650.002.711.903.400.00-5519.56%
RUT230317C028000002022-04-18 12:09AM EDT2,800.008.101.056.200.00--224.88%
RUT230317C028500002022-07-06 2:49PM EDT2,850.000.991.252.350.00--322.17%
Ponepor17 de marzo de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUT230317P010500002022-08-08 11:39AM EDT1,050.008.050.000.000.00-851512.50%
RUT230317P011000002022-06-23 12:49PM EDT1,100.0025.0014.3015.700.00-4916049.85%
RUT230317P011500002022-06-17 11:20AM EDT1,150.0032.3621.5022.800.00-53550.62%
RUT230317P012000002022-06-17 11:16AM EDT1,200.0038.4425.6027.000.00-431949.84%
RUT230317P012500002022-08-11 11:53AM EDT1,250.0014.900.000.000.00-1612.50%
RUT230317P013000002022-08-11 10:04AM EDT1,300.0016.500.000.000.00-270212.50%
RUT230317P013500002022-07-28 1:22PM EDT1,350.0028.350.000.000.00-42626.25%
RUT230317P014000002022-08-11 10:00AM EDT1,400.0022.900.000.000.00-22,3826.25%
RUT230317P014300002022-08-04 3:33PM EDT1,430.0033.000.000.000.00--16.25%
RUT230317P014400002022-08-08 11:39AM EDT1,440.0030.320.000.000.00-886.25%
RUT230317P014500002022-05-26 10:22AM EDT1,450.0057.9060.9065.100.00--1246.53%
RUT230317P014900002022-07-28 11:47AM EDT1,490.0045.600.000.000.00-146.25%
RUT230317P015000002022-08-09 11:07AM EDT1,500.0041.000.000.000.00-29136.25%
RUT230317P015500002022-08-11 3:30PM EDT1,550.0039.280.000.000.00-496.25%
RUT230317P015700002022-07-11 11:33AM EDT1,570.0090.5241.1042.300.00--19932.29%
RUT230317P015800002022-07-14 12:22PM EDT1,580.00104.120.000.000.00-3536.25%
RUT230317P015900002022-06-21 12:35PM EDT1,590.00111.9769.6071.300.00--5038.52%
RUT230317P016000002022-08-11 3:30PM EDT1,600.0045.840.000.000.00-42,4046.25%
RUT230317P016200002022-06-30 2:52PM EDT1,620.00119.2061.9063.800.00--734.72%
RUT230317P016400002022-05-12 9:55AM EDT1,640.00145.00104.00110.200.00-4443.72%
RUT230317P016500002022-07-15 10:36AM EDT1,650.00113.120.000.000.00-7507903.13%
RUT230317P016700002022-04-20 12:13PM EDT1,670.0073.79123.00139.000.00--547.37%
RUT230317P016800002022-08-09 2:55PM EDT1,680.0071.300.000.000.00-273.13%
RUT230317P017000002022-08-09 11:24AM EDT1,700.0075.100.000.000.00-32,0833.13%
RUT230317P017100002022-06-17 3:23PM EDT1,710.00170.04130.90133.000.00-1943.04%
RUT230317P017200002022-06-24 1:54PM EDT1,720.00137.25110.30112.800.00-10010638.29%
RUT230317P017300002022-06-15 12:17PM EDT1,730.00153.15134.40137.800.00--21542.42%
RUT230317P017400002022-07-14 10:41AM EDT1,740.00167.100.000.000.00--4003.13%
RUT230317P017500002022-08-10 10:29AM EDT1,750.0077.480.000.000.00-1003,2523.13%
RUT230317P017600002022-05-16 12:05AM EDT1,760.00174.100.000.000.00--03.13%
RUT230317P017700002022-07-14 10:41AM EDT1,770.00181.500.000.000.00-16603.13%
RUT230317P018000002022-07-21 2:44PM EDT1,800.00136.670.000.000.00-14973.13%
RUT230317P018300002022-05-06 9:34AM EDT1,830.00165.40141.10152.500.00-1137.22%
RUT230317P018400002022-07-08 9:51AM EDT1,840.00186.41111.20113.300.00-1129.42%
RUT230317P018500002022-07-08 9:51AM EDT1,850.00191.42114.50116.600.00-180129.25%
RUT230317P018600002022-07-20 1:50PM EDT1,860.00164.810.000.000.00--871.56%
RUT230317P018700002022-05-06 9:33AM EDT1,870.00188.50156.60168.000.00-1136.68%
RUT230317P018900002022-07-07 3:02PM EDT1,890.00204.35128.90131.000.00-1328.64%
RUT230317P019000002022-07-25 10:45AM EDT1,900.00183.800.000.000.00-6006380.78%
RUT230317P019200002022-04-04 3:06PM EDT1,920.00122.96112.90212.900.00--5040.06%
RUT230317P019700002022-03-29 12:46PM EDT1,970.00131.80199.50215.500.00--5035.99%
RUT230317P020000002022-07-21 10:46AM EDT2,000.00240.210.000.000.00-11520.00%
RUT230317P020500002022-07-21 10:46AM EDT2,050.00272.470.000.000.00-12620.00%
RUT230317P020700002022-06-15 11:34AM EDT2,070.00356.48332.40338.500.00-51257046.56%
RUT230317P020900002022-08-02 3:19PM EDT2,090.00251.590.000.000.00--410.00%
RUT230317P021000002022-08-11 10:17AM EDT2,100.00187.210.000.000.00-28460.00%
RUT230317P021100002022-05-04 3:23PM EDT2,110.00244.00272.50296.500.00-3135.49%
RUT230317P021500002022-08-01 2:02PM EDT2,150.00295.790.000.000.00-230.00%