U.S. markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
1,812.58-27.65 (-1.50%)
Al cierre: 04:30PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de marzo de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUT230317C010500002022-11-22 11:59AM EST1,050.00803.87767.10772.300.00-2859.63%
RUT230317C011000002022-10-17 2:36PM EST1,100.00652.22731.50736.900.00-1270.74%
RUT230317C012000002022-12-02 12:04PM EST1,200.00696.90620.80626.000.00-15051.23%
RUT230317C012800002022-11-09 3:34PM EST1,280.00505.47543.40548.600.00-2249.01%
RUT230317C012900002022-11-09 3:34PM EST1,290.00496.14533.80539.000.00-2248.45%
RUT230317C013000002022-11-03 8:43AM EST1,300.00495.01600.20605.100.00--285.12%
RUT230317C013100002022-11-11 11:13AM EST1,310.00592.62514.70519.800.00-3247.31%
RUT230317C013200002022-11-11 11:13AM EST1,320.00583.10505.10510.200.00--346.73%
RUT230317C013700002022-07-12 1:07PM EST1,370.00426.41626.80647.900.00--1114.82%
RUT230317C014000002022-10-12 10:30AM EST1,400.00340.09513.10518.800.00-22677.81%
RUT230317C014100002022-07-12 12:58PM EST1,410.00397.44590.60611.500.00--1110.01%
RUT230317C014200002022-07-12 12:57PM EST1,420.00389.79581.60602.500.00--1108.85%
RUT230317C014300002022-07-12 12:57PM EST1,430.00382.28572.60593.600.00--1107.70%
RUT230317C014800002022-11-07 11:57AM EST1,480.00354.46356.00360.700.00-123938.78%
RUT230317C014900002022-11-07 11:56AM EST1,490.00347.14347.00351.700.00-2019338.36%
RUT230317C015000002022-11-22 10:47AM EST1,500.00379.21338.00342.700.00-230137.92%
RUT230317C015100002022-11-07 12:10PM EST1,510.00331.31329.20333.800.00-16725337.52%
RUT230317C015200002022-11-07 11:33AM EST1,520.00328.45320.30324.900.00-5211237.09%
RUT230317C015300002022-11-07 10:28AM EST1,530.00312.64311.60316.100.00-22136.69%
RUT230317C015400002022-11-09 11:09AM EST1,540.00296.45302.90307.400.00-2020236.31%
RUT230317C015500002022-11-09 11:07AM EST1,550.00288.42294.30298.700.00-6018435.91%
RUT230317C015600002022-11-09 11:01AM EST1,560.00279.21285.70290.200.00-217635.57%
RUT230317C015700002022-11-07 11:49AM EST1,570.00281.33277.20281.600.00-1010835.17%
RUT230317C015800002022-11-08 10:21AM EST1,580.00287.28268.80273.200.00-226334.83%
RUT230317C015900002022-11-09 10:23AM EST1,590.00266.99260.50264.900.00-5222534.49%
RUT230317C016000002022-12-02 10:19AM EST1,600.00307.06252.30256.600.00-224634.14%
RUT230317C016100002022-11-09 11:20AM EST1,610.00243.91244.10248.400.00-4311533.80%
RUT230317C016200002022-12-02 11:52AM EST1,620.00300.53236.10240.300.00-154133.46%
RUT230317C016300002022-11-09 11:26AM EST1,630.00230.98228.20232.400.00-226833.17%
RUT230317C016400002022-11-10 10:41AM EST1,640.00268.93220.30224.500.00-221532.85%
RUT230317C016500002022-11-09 12:53PM EST1,650.00211.82212.60216.700.00-4327032.54%
RUT230317C016600002022-11-28 11:08AM EST1,660.00240.82204.90209.000.00-2013432.23%
RUT230317C016700002022-11-18 11:19AM EST1,670.00245.74197.40201.500.00-402,08431.96%
RUT230317C016800002022-11-28 11:03AM EST1,680.00225.75190.00194.000.00-1414131.65%
RUT230317C016900002022-11-28 11:02AM EST1,690.00218.78182.70186.700.00-308431.38%
RUT230317C017000002022-12-06 3:30PM EST1,700.00172.12175.50179.50-32.76-15.99%436431.11%
RUT230317C017100002022-12-05 12:28PM EST1,710.00197.26168.40172.300.00-8037930.80%
RUT230317C017200002022-12-06 10:48AM EST1,720.00172.49161.50165.40-29.34-14.54%2210530.55%
RUT230317C017300002022-12-06 11:06AM EST1,730.00165.27154.70158.50-17.95-9.80%8023430.27%
RUT230317C017400002022-12-06 11:32AM EST1,740.00157.39148.00151.80-18.63-10.58%4040630.02%
RUT230317C017500002022-12-06 11:10AM EST1,750.00150.34141.50145.20-8.57-5.39%221,13429.75%
RUT230317C017600002022-11-30 10:29AM EST1,760.00152.03135.10138.800.00-434729.51%
RUT230317C017700002022-11-29 10:28AM EST1,770.00159.96128.80132.400.00-22629.23%
RUT230317C017800002022-11-28 10:12AM EST1,780.00159.02122.70126.300.00-22229.00%
RUT230317C017900002022-11-25 11:20AM EST1,790.00164.59116.70120.100.00-204528.71%
RUT230317C018000002022-11-25 11:34AM EST1,800.00157.34110.90114.300.00-4077028.48%
RUT230317C018100002022-11-23 3:18PM EST1,810.00146.20105.20108.600.00-534928.25%
RUT230317C018200002022-12-06 3:42PM EST1,820.0098.6199.80103.00-31.78-24.37%58658328.01%
RUT230317C018300002022-12-06 4:01PM EST1,830.0096.2094.6097.50-47.94-33.26%14227.75%
RUT230317C018400002022-12-06 12:53PM EST1,840.0093.1089.5092.30+6.60+7.63%2,45119327.53%
RUT230317C018500002022-11-21 11:21AM EST1,850.00109.9084.4087.200.00-21,09527.30%
RUT230317C018600002022-11-29 4:11PM EST1,860.0097.3079.5082.200.00-1016027.06%
RUT230317C018700002022-11-16 3:15PM EST1,870.00114.3474.7077.500.00-4412826.85%
RUT230317C018800002022-11-16 10:03AM EST1,880.00114.7970.1072.800.00-113626.61%
RUT230317C018900002022-11-23 11:21AM EST1,890.00102.5065.7068.400.00-46826.40%
RUT230317C019000002022-12-06 10:34AM EST1,900.0066.2561.4064.20-8.75-11.67%122826.21%
RUT230317C019100002022-10-13 11:56AM EST1,910.0059.50113.20114.700.00-54540.70%
RUT230317C019200002022-11-30 1:10PM EST1,920.0066.1053.4056.100.00-520125.77%
RUT230317C019300002022-12-02 9:46AM EST1,930.0072.2049.7052.300.00-28525.55%
RUT230317C019400002022-11-15 10:31AM EST1,940.00109.0346.1048.700.00-33525.35%
RUT230317C019500002022-11-21 11:49AM EST1,950.0063.4342.7045.200.00-139225.13%
RUT230317C019600002022-12-05 11:22AM EST1,960.0053.3739.5042.000.00-5016124.96%
RUT230317C019700002022-10-19 12:52PM EST1,970.0042.2862.6063.900.00-86096932.16%
RUT230317C019800002022-12-06 12:08PM EST1,980.0036.1433.6035.90-28.84-44.38%620724.56%
RUT230317C019900002022-09-22 2:25PM EST1,990.0040.3044.7045.900.00-112128.41%
RUT230317C020000002022-11-29 11:04AM EST2,000.0042.0028.9030.200.00-2680524.09%
RUT230317C020100002022-11-17 3:29PM EST2,010.0044.2026.2027.700.00-13218323.90%
RUT230317C020200002022-11-30 11:34AM EST2,020.0033.1024.1025.400.00-1360023.73%
RUT230317C020300002022-12-05 11:31AM EST2,030.0030.4721.5023.000.00-1623.47%
RUT230317C020400002022-12-05 11:31AM EST2,040.0027.9119.8021.500.00-11823.50%
RUT230317C020500002022-12-06 1:55PM EST2,050.0017.8018.1019.40-6.60-27.05%7565323.26%
RUT230317C020600002022-12-01 9:32AM EST2,060.0041.0016.1017.800.00-114423.16%
RUT230317C020700002022-11-30 11:34AM EST2,070.0021.6015.1016.200.00-12223.02%
RUT230317C020800002022-11-15 1:57PM EST2,080.0045.5013.3014.800.00-49722.93%
RUT230317C020900002022-11-16 10:18AM EST2,090.0032.8011.8013.500.00-33422.84%
RUT230317C021000002022-11-18 11:02AM EST2,100.0027.1311.1011.800.00-366522.48%
RUT230317C021100002022-12-06 2:16PM EST2,110.009.669.7010.90-5.14-34.73%26058422.50%
RUT230317C021200002022-11-30 11:31AM EST2,120.0013.808.7010.000.00-1321322.48%
RUT230317C021300002022-11-15 12:05PM EST2,130.0034.807.809.100.00-10910922.42%
RUT230317C021400002022-12-01 11:47AM EST2,140.0017.497.008.200.00-13022.31%
RUT230317C021500002022-11-28 3:44PM EST2,150.0010.406.507.100.00-546622.01%
RUT230317C021600002022-12-06 3:42PM EST2,160.005.755.506.70-11.41-66.49%18322.17%
RUT230317C021700002022-11-08 12:05PM EST2,170.0018.704.906.100.00-206422.14%
RUT230317C021800002022-08-26 11:33AM EST2,180.0048.909.7010.700.00-8825.75%
RUT230317C021900002022-11-04 2:21PM EST2,190.0012.409.109.800.00-6025925.65%
RUT230317C022000002022-12-02 12:04PM EST2,200.008.603.504.600.00-116022.10%
RUT230317C022100002022-11-15 2:10PM EST2,210.0018.403.104.100.00-21222.00%
RUT230317C022200002022-09-26 2:58PM EST2,220.006.4015.1016.000.00-942730.61%
RUT230317C022300002022-11-15 2:10PM EST2,230.0015.802.252.900.00-1321.39%
RUT230317C022500002022-11-29 1:14PM EST2,250.004.001.852.450.00-11052521.50%
RUT230317C022600002022-11-10 9:53AM EST2,260.0010.271.502.400.00-3021.78%
RUT230317C022800002022-12-06 2:16PM EST2,280.001.401.301.80-0.54-27.84%33891021.49%
RUT230317C023000002022-11-30 3:20PM EST2,300.003.001.001.500.00-642621.56%
RUT230317C023100002022-11-03 12:52PM EST2,310.005.362.252.800.00--524.14%
RUT230317C023200002022-11-01 12:15PM EST2,320.009.802.052.500.00-64924.04%
RUT230317C023400002022-10-06 2:47PM EST2,340.005.104.204.800.00-107027.69%
RUT230317C023500002022-11-16 2:05PM EST2,350.004.000.401.000.00-323321.92%
RUT230317C023600002022-11-09 2:46PM EST2,360.002.710.351.100.00-6222.50%
RUT230317C023800002022-11-10 9:55AM EST2,380.004.300.251.000.00-85422.82%
RUT230317C023900002022-11-09 2:46PM EST2,390.002.200.201.000.00-6523.12%
RUT230317C024000002022-11-16 3:03PM EST2,400.002.650.201.000.00-319523.42%
RUT230317C024500002022-09-28 2:00PM EST2,450.002.103.504.400.00-2231.08%
RUT230317C025000002022-11-10 9:55AM EST2,500.001.710.050.700.00-893025.16%
RUT230317C025500002022-05-20 12:37PM EST2,550.006.140.605.400.00-1035.59%
RUT230317C026000002022-11-01 12:16PM EST2,600.001.450.000.500.00-1626.75%
RUT230317C026500002022-06-24 2:22PM EST2,650.002.711.903.400.00-5535.90%
RUT230317C027000002022-08-31 12:13PM EST2,700.001.810.200.900.00-1031.18%
RUT230317C028000002022-04-17 11:09PM EST2,800.008.101.056.200.00--244.17%
RUT230317C028500002022-08-17 12:41PM EST2,850.002.450.251.050.00-3335.41%
RUT230317C029000002022-10-17 2:36PM EST2,900.000.320.000.350.00-11132.47%
RUT230317C030000002022-10-17 1:53PM EST3,000.000.250.000.350.00-114434.52%
Ponepor17 de marzo de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUT230317P010500002022-11-11 10:34AM EST1,050.002.501.602.050.00-252048.59%
RUT230317P011000002022-12-06 12:10PM EST1,100.002.202.052.50-0.85-27.87%116346.21%
RUT230317P011500002022-11-17 10:59AM EST1,150.004.962.603.100.00-87344.02%
RUT230317P012000002022-12-06 9:36AM EST1,200.003.103.303.80+0.13+4.38%1538441.80%
RUT230317P012200002022-11-03 12:52PM EST1,220.008.672.853.300.00-51739.39%
RUT230317P012300002022-11-03 12:52PM EST1,230.009.022.953.500.00--539.08%
RUT230317P012400002022-11-17 10:59AM EST1,240.007.274.004.500.00--440.10%
RUT230317P012500002022-11-17 11:39AM EST1,250.007.603.804.600.00-111839.54%
RUT230317P012600002022-10-27 1:15PM EST1,260.0012.044.705.400.00-200040.00%
RUT230317P012800002022-09-23 9:12AM EST1,280.0026.8019.5020.400.00-797951.96%
RUT230317P012900002022-11-17 10:56AM EST1,290.009.075.105.600.00--238.07%
RUT230317P013000002022-11-16 3:09PM EST1,300.008.805.205.900.00-1072037.73%
RUT230317P013200002022-10-31 2:45PM EST1,320.0012.564.905.600.00-11235.90%
RUT230317P013300002022-11-23 2:31PM EST1,330.006.906.206.800.00-1036.61%
RUT230317P013400002022-11-17 10:56AM EST1,340.0011.396.507.500.00--136.63%
RUT230317P013500002022-12-06 12:08PM EST1,350.006.886.607.40-5.02-42.18%627835.79%
RUT230317P013700002022-09-28 11:38AM EST1,370.0039.8515.2016.000.00-71241.37%
RUT230317P013900002022-08-29 9:18AM EST1,390.0029.3044.3045.400.00--155.22%
RUT230317P014000002022-12-06 3:46PM EST1,400.009.388.909.70+0.90+10.61%22,74834.22%
RUT230317P014300002022-09-26 2:53PM EST1,430.0055.9025.7026.500.00-5642.46%
RUT230317P014400002022-11-10 9:43AM EST1,440.0017.6611.3012.400.00-253533.24%
RUT230317P014500002022-11-17 10:17AM EST1,450.0018.8112.0012.600.00-412832.61%
RUT230317P014600002022-09-26 2:52PM EST1,460.0063.5029.2030.000.00-101741.51%
RUT230317P014700002022-11-02 1:56PM EST1,470.0025.209.5010.100.00-21529.33%
RUT230317P014800002022-11-17 1:38PM EST1,480.0019.7014.2015.500.00-475232.13%
RUT230317P014900002022-11-11 9:35AM EST1,490.0019.1415.0016.000.00-32231.63%
RUT230317P015000002022-12-06 1:55PM EST1,500.0016.5815.9016.80+5.68+52.11%1251,00831.28%
RUT230317P015100002022-12-06 12:08PM EST1,510.0016.6317.0017.80-11.52-40.92%64631.03%
RUT230317P015200002022-12-06 12:08PM EST1,520.0017.5917.9018.90-2.71-13.35%61930.80%
RUT230317P015300002022-11-07 11:54AM EST1,530.0031.8018.9020.000.00-65430.54%
RUT230317P015400002022-11-11 12:52PM EST1,540.0023.8020.3021.100.00-42930.25%
RUT230317P015500002022-12-06 1:29PM EST1,550.0022.5021.4022.30-1.28-5.38%4118729.98%
RUT230317P015600002022-12-02 2:58PM EST1,560.0015.5022.6023.600.00-986929.73%
RUT230317P015700002022-12-06 9:34AM EST1,570.0021.1024.2025.10-1.27-5.68%1822829.54%
RUT230317P015800002022-12-02 2:38PM EST1,580.0018.2025.4026.500.00-739129.27%
RUT230317P015900002022-11-30 9:32AM EST1,590.0027.2027.1028.100.00-1058929.05%
RUT230317P016000002022-12-02 2:37PM EST1,600.0020.2028.6029.800.00-982,63328.84%
RUT230317P016100002022-10-14 11:08AM EST1,610.0093.0032.6033.500.00-51029.36%
RUT230317P016200002022-12-06 1:29PM EST1,620.0033.7032.1033.30+8.29+32.62%44117128.36%
RUT230317P016300002022-11-29 1:43PM EST1,630.0034.8034.4035.400.00-71128.20%
RUT230317P016400002022-12-06 12:08PM EST1,640.0035.0636.0037.30-0.58-1.63%636027.93%
RUT230317P016500002022-11-29 10:44AM EST1,650.0037.5738.3039.300.00-11,26927.66%
RUT230317P016600002022-11-17 1:23PM EST1,660.0047.0040.5041.700.00-5627.50%
RUT230317P016700002022-12-06 10:36AM EST1,670.0040.9043.1043.90+3.70+9.95%52,04027.23%
RUT230317P016800002022-11-29 3:06PM EST1,680.0045.1044.8046.900.00-144627.18%
RUT230317P016900002022-12-06 2:31PM EST1,690.0050.4047.4049.50-80.80-61.59%192926.96%
RUT230317P017000002022-12-06 3:30PM EST1,700.0053.7250.0051.80+5.42+11.22%502,40126.62%
RUT230317P017100002022-12-06 2:56PM EST1,710.0054.8052.8054.60+9.30+20.44%179626.39%
RUT230317P017200002022-11-23 2:17PM EST1,720.0047.9055.7057.500.00-1016526.15%
RUT230317P017300002022-10-27 11:44AM EST1,730.0084.2049.3050.300.00-10022.97%
RUT230317P017400002022-11-30 1:11PM EST1,740.0061.9061.8063.700.00-542125.69%
RUT230317P017500002022-12-06 3:24PM EST1,750.0068.7065.1067.00+14.20+26.06%413,66625.45%
RUT230317P017600002022-12-06 3:23PM EST1,760.0072.6068.6070.90+17.83+32.55%547025.34%
RUT230317P017700002022-12-06 3:24PM EST1,770.0075.9072.2074.50+12.20+19.15%1523725.10%
RUT230317P017800002022-12-06 3:23PM EST1,780.0080.0075.9078.30+7.70+10.65%649924.88%
RUT230317P017900002022-12-06 4:03PM EST1,790.0080.8279.7082.20+9.82+13.83%162124.64%
RUT230317P018000002022-12-06 4:03PM EST1,800.0084.8283.7086.20+17.03+25.12%201,84824.39%
RUT230317P018100002022-12-06 1:04PM EST1,810.0088.5087.9090.40+14.90+20.24%47824.14%
RUT230317P018200002022-12-06 1:05PM EST1,820.0092.8092.2094.70+19.20+26.09%251,08523.88%
RUT230317P018300002022-12-06 11:35AM EST1,830.0092.1096.6099.30+15.85+20.79%1032923.65%
RUT230317P018400002022-12-06 11:20AM EST1,840.0098.63101.20103.90+16.03+19.41%2,45132023.38%
RUT230317P018500002022-12-06 1:55PM EST1,850.00108.78106.00108.70+33.78+45.04%1251,95223.11%
RUT230317P018600002022-12-01 12:18PM EST1,860.0084.50110.70113.600.00-310622.82%
RUT230317P018700002022-12-02 11:02AM EST1,870.0088.40115.60118.900.00-154422.59%
RUT230317P018800002022-12-02 11:02AM EST1,880.0092.60120.80124.200.00-303322.31%
RUT230317P018900002022-11-29 1:00PM EST1,890.00119.20126.20129.600.00-16722.00%
RUT230317P019000002022-12-02 1:11PM EST1,900.0099.58131.70135.300.00-1175721.71%
RUT230317P019200002022-12-02 3:21PM EST1,920.0099.00143.40147.100.00-4811621.09%
RUT230317P019300002022-12-05 9:59AM EST1,930.00120.70149.50153.300.00-2320.78%
RUT230317P019400002022-11-11 11:17AM EST1,940.00138.09155.80159.100.00-1620.27%
RUT230317P019500002022-08-29 9:52AM EST1,950.00171.35273.20275.900.00-12528050.41%
RUT230317P019600002022-09-28 11:40AM EST1,960.00278.13172.30174.300.00--520.21%
RUT230317P019700002022-12-02 2:55PM EST1,970.00127.20175.50179.600.00-1516519.30%
RUT230317P019800002022-12-02 2:57PM EST1,980.00131.30182.50186.500.00-3111318.83%
RUT230317P020000002022-11-07 12:55PM EST2,000.00228.59196.80201.000.00-215317.87%
RUT230317P020300002022-09-28 11:40AM EST2,030.00331.76215.50217.800.00--59.64%
RUT230317P020400002022-10-14 11:21AM EST2,040.00345.21192.80195.200.00--10.00%
RUT230317P020500002022-07-21 9:46AM EST2,050.00272.47182.10184.600.00-12620.00%
RUT230317P020700002022-11-01 1:33PM EST2,070.00238.00199.80202.100.00-15690.00%
RUT230317P020800002022-11-10 10:40AM EST2,080.00246.88260.20264.700.00-1701900.00%
RUT230317P020900002022-08-02 2:19PM EST2,090.00251.59289.90293.700.00--4124.18%
RUT230317P021000002022-11-28 11:29AM EST2,100.00252.17277.30281.900.00-31,0320.00%
RUT230317P021100002022-11-15 2:20PM EST2,110.00235.33286.00290.700.00-2562570.00%
RUT230317P021500002022-10-19 1:53PM EST2,150.00417.89294.70299.300.00-230.00%
RUT230317P022000002022-12-02 12:04PM EST2,200.00301.13368.30373.300.00-110.00%
RUT230317P022200002022-09-30 8:36AM EST2,220.00526.65358.90364.000.00-120.00%
RUT230317P022300002022-09-30 8:36AM EST2,230.00535.96367.50372.700.00-110.00%
RUT230317P022700002022-08-10 12:59PM EST2,270.00317.46379.40384.200.00--10.00%
RUT230317P029000002022-10-17 2:46PM EST2,900.001,123.621,040.001,045.600.00--30.00%
RUT230317P029500002022-10-17 2:52PM EST2,950.001,170.111,090.001,095.300.00--50.00%
RUT230317P030000002022-10-17 1:53PM EST3,000.001,226.411,137.801,143.700.00-1490.00%