Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:04PM EST
Llamadas
17 de marzo de 2023
Pone
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Golpe | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 710.99 | 0.00 | - | 2 | 10 | 1,050.00 | 0.25 | 0.00 | - | 1 | 565 |
| 652.22 | 0.00 | - | 1 | 2 | 1,100.00 | 0.20 | 0.00 | - | 10 | 185 |
| - | - | - | - | - | 1,150.00 | 0.13 | 0.00 | - | 1 | 86 |
| 723.45 | 0.00 | - | 16 | 1,184 | 1,200.00 | 0.13 | 0.00 | - | 1 | 402 |
| - | - | - | - | - | 1,210.00 | 0.15 | 0.00 | - | 1 | 22 |
| - | - | - | - | - | 1,220.00 | 0.46 | 0.00 | - | 10 | 29 |
| - | - | - | - | - | 1,230.00 | 1.51 | 0.00 | - | 5 | 13 |
| - | - | - | - | - | 1,240.00 | 1.97 | 0.00 | - | 4 | 8 |
| - | - | - | - | - | 1,250.00 | 0.40 | 0.00 | - | 1 | 24 |
| - | - | - | - | - | 1,260.00 | 0.45 | 0.00 | - | 222 | 418 |
| 489.90 | 0.00 | - | 3 | 0 | 1,270.00 | 0.55 | 0.00 | - | 1 | 8 |
| 480.79 | 0.00 | - | 3 | 1 | 1,280.00 | 2.32 | 0.00 | - | 4 | 83 |
| 496.49 | 0.00 | - | 2 | 2 | 1,290.00 | 0.67 | 0.00 | - | 2 | 8 |
| 466.43 | 0.00 | - | 2 | 4 | 1,300.00 | 0.51 | 0.00 | - | 10 | 728 |
| 592.62 | 0.00 | - | 3 | 2 | 1,310.00 | - | - | - | - | - |
| 441.40 | 0.00 | - | 3 | 2 | 1,320.00 | 0.75 | 0.00 | - | 10 | 20 |
| 419.57 | 0.00 | - | 5 | 0 | 1,330.00 | 1.10 | 0.00 | - | 3 | 4 |
| 411.00 | 0.00 | - | - | 0 | 1,340.00 | 0.93 | 0.00 | - | 1 | 4 |
| 414.74 | 0.00 | - | - | 1 | 1,350.00 | 0.86 | 0.00 | - | 12 | 289 |
| 434.47 | 0.00 | - | - | 1 | 1,360.00 | 0.35 | 0.00 | - | 1 | 1 |
| 381.27 | 0.00 | - | 5 | 1 | 1,370.00 | 0.85 | 0.00 | - | 4 | 16 |
| - | - | - | - | - | 1,380.00 | 0.38 | 0.00 | - | 1 | 61 |
| - | - | - | - | - | 1,390.00 | 1.00 | 0.00 | - | 1 | 98 |
| 340.09 | 0.00 | - | 2 | 26 | 1,400.00 | 0.52 | 0.00 | - | 1 | 2,183 |
| 397.44 | 0.00 | - | - | 1 | 1,410.00 | 0.46 | 0.00 | - | 2 | 9 |
| 389.79 | 0.00 | - | - | 1 | 1,420.00 | 1.48 | 0.00 | - | 3 | 3 |
| 382.28 | 0.00 | - | - | 1 | 1,430.00 | 0.52 | 0.00 | - | 5 | 102 |
| - | - | - | - | - | 1,440.00 | 0.57 | 0.00 | - | 5 | 40 |
| - | - | - | - | - | 1,450.00 | 0.80 | 0.00 | - | 1 | 132 |
| - | - | - | - | - | 1,460.00 | 0.85 | 0.00 | - | 5 | 42 |
| - | - | - | - | - | 1,470.00 | 0.68 | 0.00 | - | 4 | 51 |
| 354.46 | 0.00 | - | 12 | 39 | 1,480.00 | 0.86 | 0.00 | - | 11 | 53 |
| 347.14 | 0.00 | - | 20 | 193 | 1,490.00 | 1.05 | 0.00 | - | 9 | 23 |
| 454.00 | +142.53 | +45.76% | 1 | 302 | 1,500.00 | 0.96 | 0.00 | - | 13 | 1,047 |
| 331.31 | 0.00 | - | 167 | 253 | 1,510.00 | 0.95 | 0.00 | - | 1 | 241 |
| 328.45 | 0.00 | - | 52 | 112 | 1,520.00 | 1.02 | 0.00 | - | 1 | 21 |
| 312.64 | 0.00 | - | 2 | 21 | 1,530.00 | 1.21 | 0.00 | - | 7 | 72 |
| 296.45 | 0.00 | - | 20 | 202 | 1,540.00 | 1.27 | 0.00 | - | 2 | 110 |
| 288.42 | 0.00 | - | 60 | 0 | 1,550.00 | 1.30 | +0.23 | +21.50% | 4 | 269 |
| 279.21 | 0.00 | - | 2 | 176 | 1,560.00 | 1.17 | 0.00 | - | 4 | 182 |
| 281.33 | 0.00 | - | 10 | 108 | 1,570.00 | 1.45 | -0.56 | -27.86% | 4 | 149 |
| 287.28 | 0.00 | - | 2 | 263 | 1,580.00 | 1.66 | -0.29 | -14.87% | 6 | 120 |
| - | - | - | - | - | 1,585.00 | 1.79 | 0.00 | - | 2 | 1 |
| 266.99 | 0.00 | - | 52 | 225 | 1,590.00 | 1.50 | 0.00 | - | 32 | 681 |
| - | - | - | - | - | 1,595.00 | 1.95 | 0.00 | - | 2 | 7 |
| 306.58 | 0.00 | - | 2 | 281 | 1,600.00 | 1.97 | -0.53 | -21.20% | 2 | 2,467 |
| - | - | - | - | - | 1,605.00 | 4.71 | 0.00 | - | - | 3 |
| 243.91 | 0.00 | - | 43 | 115 | 1,610.00 | 1.95 | 0.00 | - | 9 | 964 |
| - | - | - | - | - | 1,615.00 | 5.65 | 0.00 | - | 1 | 50 |
| 251.20 | 0.00 | - | 2 | 541 | 1,620.00 | 2.20 | -0.04 | -1.79% | 1 | 1,331 |
| - | - | - | - | - | 1,625.00 | 2.37 | 0.00 | - | 5 | 6 |
| 230.98 | 0.00 | - | 22 | 68 | 1,630.00 | 2.37 | 0.00 | - | 2 | 61 |
| - | - | - | - | - | 1,635.00 | 3.30 | 0.00 | - | 5 | 7 |
| 188.56 | 0.00 | - | 2 | 16 | 1,640.00 | 2.37 | 0.00 | - | 10 | 528 |
| - | - | - | - | - | 1,645.00 | 3.50 | -0.10 | -2.78% | 10 | 46 |
| 211.82 | 0.00 | - | 43 | 270 | 1,650.00 | 2.65 | 0.00 | - | 4 | 1,614 |
| - | - | - | - | - | 1,655.00 | 3.93 | 0.00 | - | 4 | 5 |
| 244.58 | 0.00 | - | 30 | 119 | 1,660.00 | 4.10 | +1.41 | +52.42% | 31 | 118 |
| - | - | - | - | - | 1,665.00 | 3.32 | 0.00 | - | 5 | 17 |
| 286.49 | 0.00 | - | 20 | 2,074 | 1,670.00 | 4.25 | +1.28 | +43.10% | 1 | 2,200 |
| - | - | - | - | - | 1,675.00 | 3.41 | -0.21 | -5.80% | 12 | 13 |
| 278.54 | 0.00 | - | 60 | 106 | 1,680.00 | 4.98 | +1.63 | +48.66% | 14 | 146 |
| - | - | - | - | - | 1,685.00 | 4.64 | -4.71 | -50.37% | 46 | 4 |
| 268.71 | 0.00 | - | 60 | 77 | 1,690.00 | 5.20 | +1.06 | +25.60% | 2 | 88 |
| - | - | - | - | - | 1,695.00 | 5.12 | -0.43 | -7.75% | 2 | 47 |
| 275.38 | +7.89 | +2.95% | 2 | 368 | 1,700.00 | 6.00 | +1.70 | +39.53% | 6 | 2,959 |
| - | - | - | - | - | 1,705.00 | 6.25 | -0.06 | -0.95% | 1 | 19 |
| 249.34 | 0.00 | - | 40 | 425 | 1,710.00 | 5.96 | +1.51 | +33.93% | 105 | 2,091 |
| - | - | - | - | - | 1,715.00 | 5.48 | +0.48 | +9.60% | 4 | 19 |
| 240.30 | 0.00 | - | 42 | 169 | 1,720.00 | 6.53 | +1.21 | +22.74% | 4 | 478 |
| 183.20 | 0.00 | - | - | 4 | 1,725.00 | 5.50 | 0.00 | - | 75 | 624 |
| 232.13 | 0.00 | - | 40 | 386 | 1,730.00 | 8.00 | +0.50 | +6.67% | 8 | 528 |
| - | - | - | - | - | 1,735.00 | 6.00 | 0.00 | - | 2 | 19 |
| 222.28 | 0.00 | - | 60 | 595 | 1,740.00 | 8.35 | +2.30 | +38.02% | 3 | 649 |
| - | - | - | - | - | 1,745.00 | 8.90 | +1.56 | +21.25% | 1 | 68 |
| 206.09 | 0.00 | - | 60 | 1,395 | 1,750.00 | 9.86 | +3.36 | +51.69% | 70 | 4,157 |
| - | - | - | - | - | 1,755.00 | 9.80 | +3.03 | +44.76% | 1 | 748 |
| 198.26 | 0.00 | - | 40 | 916 | 1,760.00 | 10.20 | +2.59 | +34.03% | 27 | 1,346 |
| - | - | - | - | - | 1,765.00 | 9.95 | 0.00 | - | 5 | 382 |
| 250.14 | 0.00 | - | 15 | 629 | 1,770.00 | 10.80 | -0.63 | -5.51% | 7 | 1,920 |
| 156.17 | 0.00 | - | 100 | 26 | 1,775.00 | 11.61 | +2.57 | +28.43% | 8 | 404 |
| 200.18 | 0.00 | - | 3 | 3,016 | 1,780.00 | 12.07 | +2.76 | +29.65% | 57 | 3,307 |
| - | - | - | - | - | 1,785.00 | 12.34 | 0.00 | - | 19 | 28 |
| 191.11 | 0.00 | - | 2 | 1,324 | 1,790.00 | 13.17 | +3.46 | +35.63% | 3 | 1,685 |
| 161.27 | 0.00 | - | - | 2 | 1,795.00 | 14.03 | +0.53 | +3.93% | 8 | 31 |
| 139.24 | 0.00 | - | 2 | 8,353 | 1,800.00 | 15.07 | +3.80 | +33.72% | 28 | 9,327 |
| - | - | - | - | - | 1,805.00 | 13.22 | +1.07 | +8.81% | 1 | 35 |
| 204.96 | 0.00 | - | 7 | 277 | 1,810.00 | 15.92 | +4.27 | +36.65% | 4 | 299 |
| - | - | - | - | - | 1,815.00 | 16.94 | +1.79 | +11.82% | 2 | 34 |
| 111.00 | 0.00 | - | 17 | 1,089 | 1,820.00 | 17.99 | +5.22 | +40.88% | 9 | 1,799 |
| 107.20 | 0.00 | - | 4 | 2 | 1,825.00 | 18.57 | +0.43 | +2.37% | 2 | 32 |
| 144.40 | -32.90 | -18.56% | 104 | 1,088 | 1,830.00 | 19.00 | +4.95 | +35.23% | 151 | 1,411 |
| 103.39 | 0.00 | - | 2 | 74 | 1,835.00 | 20.00 | +3.19 | +18.98% | 1 | 330 |
| 137.72 | -7.31 | -5.04% | 46 | 3,373 | 1,840.00 | 20.96 | +4.31 | +25.89% | 60 | 4,052 |
| 96.47 | 0.00 | - | 2 | 49 | 1,845.00 | 21.81 | +3.38 | +18.34% | 1 | 63 |
| 120.00 | -13.33 | -10.00% | 25 | 3,224 | 1,850.00 | 22.91 | +6.19 | +37.02% | 30 | 4,531 |
| 146.13 | 0.00 | - | 1 | 157 | 1,855.00 | 23.50 | +4.20 | +21.76% | 5 | 161 |
| 121.62 | -7.62 | -5.90% | 6 | 1,118 | 1,860.00 | 25.21 | +7.21 | +40.06% | 10 | 1,247 |
| 77.89 | 0.00 | - | 1 | 6 | 1,865.00 | 20.98 | 0.00 | - | 6 | 50 |
| 104.70 | -19.28 | -15.55% | 1 | 699 | 1,870.00 | 27.94 | +5.84 | +26.43% | 28 | 817 |
| 119.50 | +0.30 | +0.25% | 1 | 3 | 1,875.00 | 28.50 | -0.56 | -1.93% | 6 | 55 |
| 103.20 | -13.09 | -11.26% | 32 | 487 | 1,880.00 | 29.75 | +7.14 | +31.58% | 120 | 1,650 |
| 107.60 | 0.00 | - | 8 | 23 | 1,885.00 | 29.57 | -5.83 | -16.47% | 17 | 95 |
| 97.61 | -14.07 | -12.60% | 11 | 1,792 | 1,890.00 | 32.04 | +6.88 | +27.34% | 11 | 2,355 |
| 104.30 | +4.00 | +3.99% | 2 | 323 | 1,895.00 | 31.94 | 0.00 | - | 14 | 349 |
| 87.35 | -13.79 | -13.63% | 3 | 1,719 | 1,900.00 | 34.93 | +8.31 | +31.22% | 11 | 2,029 |
| 92.10 | 0.00 | - | 11 | 216 | 1,905.00 | 34.65 | -4.05 | -10.47% | 8 | 262 |
| 83.51 | -8.67 | -9.41% | 1 | 559 | 1,910.00 | 38.06 | +7.95 | +26.40% | 8 | 908 |
| 96.83 | 0.00 | - | 1 | 74 | 1,915.00 | 40.12 | +3.52 | +9.62% | 1 | 129 |
| 86.56 | 0.00 | - | 19 | 441 | 1,920.00 | 42.14 | +8.79 | +26.36% | 41 | 530 |
| 72.32 | +1.99 | +2.83% | 2 | 510 | 1,925.00 | 46.29 | +0.59 | +1.29% | 8 | 422 |
| 67.56 | +5.87 | +9.52% | 18 | 1,300 | 1,930.00 | 48.00 | +0.40 | +0.84% | 17 | 1,398 |
| 66.25 | +2.09 | +3.26% | 3 | 250 | 1,935.00 | 47.67 | -1.83 | -3.70% | 6 | 160 |
| 72.19 | +11.03 | +18.03% | 1 | 752 | 1,940.00 | 50.45 | +5.65 | +12.61% | 19 | 231 |
| 55.93 | -37.50 | -40.14% | 415 | 6 | 1,945.00 | 54.30 | +7.60 | +16.27% | 12 | 21 |
| 54.10 | -16.48 | -23.35% | 1,263 | 669 | 1,950.00 | 54.10 | +12.10 | +28.81% | 1,173 | 2,141 |
| 54.63 | -3.23 | -5.58% | 5 | 22 | 1,955.00 | 54.80 | +4.10 | +8.09% | 8 | 14 |
| 54.14 | -7.17 | -11.69% | 223 | 544 | 1,960.00 | 57.61 | +11.31 | +24.43% | 228 | 584 |
| 54.00 | 0.00 | - | 113 | 207 | 1,965.00 | 53.00 | 0.00 | - | 110 | 195 |
| 44.38 | -12.65 | -22.18% | 32 | 1,064 | 1,970.00 | 63.47 | +12.47 | +24.45% | 16 | 531 |
| 44.68 | +2.68 | +6.38% | 23 | 47 | 1,975.00 | 67.62 | +6.67 | +10.94% | 2 | 12 |
| 40.60 | +3.46 | +9.32% | 31 | 353 | 1,980.00 | 69.28 | +13.98 | +25.28% | 5 | 326 |
| 38.44 | 0.00 | - | 21 | 102 | 1,985.00 | 70.03 | 0.00 | - | 3 | 103 |
| 34.50 | -10.30 | -22.99% | 75 | 473 | 1,990.00 | 77.78 | +17.78 | +29.63% | 1 | 371 |
| 33.30 | -9.10 | -21.46% | 14 | 678 | 1,995.00 | 70.42 | 0.00 | - | 7 | 626 |
| 31.45 | -12.23 | -28.00% | 63 | 2,731 | 2,000.00 | 83.61 | +2.59 | +3.20% | 2 | 1,141 |
| 60.70 | 0.00 | - | 1 | 378 | 2,005.00 | 70.46 | 0.00 | - | 1 | 389 |
| 30.70 | +6.25 | +25.56% | 14 | 389 | 2,010.00 | 85.88 | +16.02 | +22.93% | 12 | 406 |
| 28.80 | -18.80 | -39.50% | 1 | 89 | 2,015.00 | 89.11 | +33.01 | +58.84% | 9 | 9 |
| 25.15 | -8.80 | -25.92% | 2 | 2,278 | 2,020.00 | 93.34 | +18.69 | +25.04% | 53 | 107 |
| 32.18 | 0.00 | - | 16 | 28 | 2,025.00 | 60.30 | 0.00 | - | 6 | 11 |
| 28.79 | 0.00 | - | 18 | 446 | 2,030.00 | 90.78 | +10.19 | +12.64% | 50 | 124 |
| 28.29 | 0.00 | - | 11 | 89 | 2,035.00 | 78.80 | 0.00 | - | 1 | 5 |
| 21.83 | -4.92 | -18.39% | 1 | 143 | 2,040.00 | 79.40 | 0.00 | - | 10 | 25 |
| 10.01 | 0.00 | - | 2 | 8 | 2,045.00 | 75.08 | 0.00 | - | - | 4 |
| 15.03 | -7.53 | -33.38% | 32 | 652 | 2,050.00 | 116.51 | +12.57 | +12.09% | 1 | 265 |
| 17.55 | +2.52 | +16.77% | 1 | 6 | 2,055.00 | 81.00 | 0.00 | - | - | 1 |
| 12.83 | -7.04 | -35.43% | 63 | 170 | 2,060.00 | 81.26 | 0.00 | - | 3 | 3 |
| 14.70 | -2.93 | -16.62% | 15 | 136 | 2,065.00 | - | - | - | - | - |
| 10.89 | -5.58 | -33.88% | 2 | 195 | 2,070.00 | 108.96 | 0.00 | - | 2 | 331 |
| 10.92 | 0.00 | - | 1 | 67 | 2,075.00 | - | - | - | - | - |
| 10.65 | +1.85 | +21.02% | 17 | 150 | 2,080.00 | 143.13 | 0.00 | - | 13 | 198 |
| 9.15 | -2.95 | -24.38% | 9 | 60 | 2,085.00 | - | - | - | - | - |
| 8.85 | +0.55 | +6.63% | 3 | 979 | 2,090.00 | 136.00 | 0.00 | - | 6 | 42 |
| 7.94 | -8.56 | -51.88% | 20 | 64 | 2,095.00 | - | - | - | - | - |
| 6.29 | -1.60 | -20.28% | 6 | 781 | 2,100.00 | 110.91 | 0.00 | - | 8 | 1,040 |
| 6.85 | +0.45 | +7.03% | 8 | 17 | 2,105.00 | - | - | - | - | - |
| 5.22 | -3.64 | -41.08% | 190 | 1,818 | 2,110.00 | 130.37 | 0.00 | - | 228 | 485 |
| 5.70 | -0.60 | -9.52% | 5 | 4 | 2,115.00 | - | - | - | - | - |
| 4.63 | -3.25 | -41.24% | 6 | 309 | 2,120.00 | - | - | - | - | - |
| 4.40 | 0.00 | - | 6 | 15 | 2,125.00 | - | - | - | - | - |
| 3.85 | -1.15 | -23.00% | 26 | 147 | 2,130.00 | 170.06 | 0.00 | - | 2 | 2 |
| 4.00 | +0.15 | +3.90% | 5 | 13 | 2,135.00 | - | - | - | - | - |
| 3.52 | -0.68 | -16.19% | 15 | 74 | 2,140.00 | - | - | - | - | - |
| 2.95 | +0.22 | +8.06% | 17 | 521 | 2,150.00 | 417.89 | 0.00 | - | 2 | 3 |
| 2.55 | +0.25 | +10.87% | 10 | 410 | 2,160.00 | - | - | - | - | - |
| 1.79 | -0.69 | -27.82% | 6 | 85 | 2,170.00 | - | - | - | - | - |
| 1.66 | -0.34 | -17.00% | 1 | 72 | 2,180.00 | 397.41 | 0.00 | - | 1 | 1 |
| 1.56 | -0.17 | -9.83% | 20 | 353 | 2,190.00 | - | - | - | - | - |
| 1.25 | -2.16 | -63.34% | 86 | 244 | 2,200.00 | 429.82 | 0.00 | - | 2 | 3 |
| 2.42 | 0.00 | - | 1 | 39 | 2,210.00 | - | - | - | - | - |
| 2.07 | 0.00 | - | 10 | 30 | 2,220.00 | 448.19 | 0.00 | - | 1 | 2 |
| 2.19 | 0.00 | - | 1 | 18 | 2,230.00 | 458.22 | 0.00 | - | 1 | 1 |
| 1.87 | 0.00 | - | 1 | 11 | 2,240.00 | - | - | - | - | - |
| 0.50 | -0.24 | -32.43% | 15 | 534 | 2,250.00 | - | - | - | - | - |
| 10.27 | 0.00 | - | 3 | 0 | 2,260.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | 1 | 5 | 2,270.00 | 317.46 | 0.00 | - | - | 1 |
| 0.85 | 0.00 | - | 1 | 499 | 2,280.00 | - | - | - | - | - |
| 0.87 | 0.00 | - | 6 | 9 | 2,290.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 1 | 420 | 2,300.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 5 | 5 | 2,310.00 | - | - | - | - | - |
| 9.80 | 0.00 | - | 6 | 49 | 2,320.00 | - | - | - | - | - |
| 5.10 | 0.00 | - | 10 | 70 | 2,340.00 | - | - | - | - | - |
| 0.15 | -0.02 | -11.76% | 15 | 239 | 2,350.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 13 | 15 | 2,360.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | - | 8 | 2,370.00 | - | - | - | - | - |
| 4.30 | 0.00 | - | 8 | 54 | 2,380.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 17 | 22 | 2,390.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 20 | 235 | 2,400.00 | - | - | - | - | - |
| 2.10 | 0.00 | - | 2 | 2 | 2,450.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 930 | 2,500.00 | - | - | - | - | - |
| 6.14 | 0.00 | - | 1 | 0 | 2,550.00 | - | - | - | - | - |
| 1.45 | 0.00 | - | 1 | 6 | 2,600.00 | - | - | - | - | - |
| 2.71 | 0.00 | - | 5 | 5 | 2,650.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 10 | 10 | 2,700.00 | - | - | - | - | - |
| 8.10 | 0.00 | - | - | 2 | 2,800.00 | - | - | - | - | - |
| 2.45 | 0.00 | - | 3 | 3 | 2,850.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 1 | 11 | 2,900.00 | 1,123.62 | 0.00 | - | - | 3 |
| - | - | - | - | - | 2,950.00 | 1,170.11 | 0.00 | - | - | 5 |
| 0.25 | 0.00 | - | 1 | 144 | 3,000.00 | 1,066.41 | 0.00 | - | 16 | 49 |
© 2023 Yahoo. Todos los derechos reservados.
