U.S. markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
1,942.60-30.01 (-1.52%)
Al cierre: 04:04PM EST
En dinero
Mostrar:ListaCubrir
Llamadas
17 de marzo de 2023
Pone
Último precioCambioCambio en %VolumenInterés abiertoGolpeÚltimo precioCambioCambio en %VolumenInterés abierto
710.990.00-2101,050.000.250.00-1565
652.220.00-121,100.000.200.00-10185
-----1,150.000.130.00-186
723.450.00-161,1841,200.000.130.00-1402
-----1,210.000.150.00-122
-----1,220.000.460.00-1029
-----1,230.001.510.00-513
-----1,240.001.970.00-48
-----1,250.000.400.00-124
-----1,260.000.450.00-222418
489.900.00-301,270.000.550.00-18
480.790.00-311,280.002.320.00-483
496.490.00-221,290.000.670.00-28
466.430.00-241,300.000.510.00-10728
592.620.00-321,310.00-----
441.400.00-321,320.000.750.00-1020
419.570.00-501,330.001.100.00-34
411.000.00--01,340.000.930.00-14
414.740.00--11,350.000.860.00-12289
434.470.00--11,360.000.350.00-11
381.270.00-511,370.000.850.00-416
-----1,380.000.380.00-161
-----1,390.001.000.00-198
340.090.00-2261,400.000.520.00-12,183
397.440.00--11,410.000.460.00-29
389.790.00--11,420.001.480.00-33
382.280.00--11,430.000.520.00-5102
-----1,440.000.570.00-540
-----1,450.000.800.00-1132
-----1,460.000.850.00-542
-----1,470.000.680.00-451
354.460.00-12391,480.000.860.00-1153
347.140.00-201931,490.001.050.00-923
454.00+142.53+45.76%13021,500.000.960.00-131,047
331.310.00-1672531,510.000.950.00-1241
328.450.00-521121,520.001.020.00-121
312.640.00-2211,530.001.210.00-772
296.450.00-202021,540.001.270.00-2110
288.420.00-6001,550.001.30+0.23+21.50%4269
279.210.00-21761,560.001.170.00-4182
281.330.00-101081,570.001.45-0.56-27.86%4149
287.280.00-22631,580.001.66-0.29-14.87%6120
-----1,585.001.790.00-21
266.990.00-522251,590.001.500.00-32681
-----1,595.001.950.00-27
306.580.00-22811,600.001.97-0.53-21.20%22,467
-----1,605.004.710.00--3
243.910.00-431151,610.001.950.00-9964
-----1,615.005.650.00-150
251.200.00-25411,620.002.20-0.04-1.79%11,331
-----1,625.002.370.00-56
230.980.00-22681,630.002.370.00-261
-----1,635.003.300.00-57
188.560.00-2161,640.002.370.00-10528
-----1,645.003.50-0.10-2.78%1046
211.820.00-432701,650.002.650.00-41,614
-----1,655.003.930.00-45
244.580.00-301191,660.004.10+1.41+52.42%31118
-----1,665.003.320.00-517
286.490.00-202,0741,670.004.25+1.28+43.10%12,200
-----1,675.003.41-0.21-5.80%1213
278.540.00-601061,680.004.98+1.63+48.66%14146
-----1,685.004.64-4.71-50.37%464
268.710.00-60771,690.005.20+1.06+25.60%288
-----1,695.005.12-0.43-7.75%247
275.38+7.89+2.95%23681,700.006.00+1.70+39.53%62,959
-----1,705.006.25-0.06-0.95%119
249.340.00-404251,710.005.96+1.51+33.93%1052,091
-----1,715.005.48+0.48+9.60%419
240.300.00-421691,720.006.53+1.21+22.74%4478
183.200.00--41,725.005.500.00-75624
232.130.00-403861,730.008.00+0.50+6.67%8528
-----1,735.006.000.00-219
222.280.00-605951,740.008.35+2.30+38.02%3649
-----1,745.008.90+1.56+21.25%168
206.090.00-601,3951,750.009.86+3.36+51.69%704,157
-----1,755.009.80+3.03+44.76%1748
198.260.00-409161,760.0010.20+2.59+34.03%271,346
-----1,765.009.950.00-5382
250.140.00-156291,770.0010.80-0.63-5.51%71,920
156.170.00-100261,775.0011.61+2.57+28.43%8404
200.180.00-33,0161,780.0012.07+2.76+29.65%573,307
-----1,785.0012.340.00-1928
191.110.00-21,3241,790.0013.17+3.46+35.63%31,685
161.270.00--21,795.0014.03+0.53+3.93%831
139.240.00-28,3531,800.0015.07+3.80+33.72%289,327
-----1,805.0013.22+1.07+8.81%135
204.960.00-72771,810.0015.92+4.27+36.65%4299
-----1,815.0016.94+1.79+11.82%234
111.000.00-171,0891,820.0017.99+5.22+40.88%91,799
107.200.00-421,825.0018.57+0.43+2.37%232
144.40-32.90-18.56%1041,0881,830.0019.00+4.95+35.23%1511,411
103.390.00-2741,835.0020.00+3.19+18.98%1330
137.72-7.31-5.04%463,3731,840.0020.96+4.31+25.89%604,052
96.470.00-2491,845.0021.81+3.38+18.34%163
120.00-13.33-10.00%253,2241,850.0022.91+6.19+37.02%304,531
146.130.00-11571,855.0023.50+4.20+21.76%5161
121.62-7.62-5.90%61,1181,860.0025.21+7.21+40.06%101,247
77.890.00-161,865.0020.980.00-650
104.70-19.28-15.55%16991,870.0027.94+5.84+26.43%28817
119.50+0.30+0.25%131,875.0028.50-0.56-1.93%655
103.20-13.09-11.26%324871,880.0029.75+7.14+31.58%1201,650
107.600.00-8231,885.0029.57-5.83-16.47%1795
97.61-14.07-12.60%111,7921,890.0032.04+6.88+27.34%112,355
104.30+4.00+3.99%23231,895.0031.940.00-14349
87.35-13.79-13.63%31,7191,900.0034.93+8.31+31.22%112,029
92.100.00-112161,905.0034.65-4.05-10.47%8262
83.51-8.67-9.41%15591,910.0038.06+7.95+26.40%8908
96.830.00-1741,915.0040.12+3.52+9.62%1129
86.560.00-194411,920.0042.14+8.79+26.36%41530
72.32+1.99+2.83%25101,925.0046.29+0.59+1.29%8422
67.56+5.87+9.52%181,3001,930.0048.00+0.40+0.84%171,398
66.25+2.09+3.26%32501,935.0047.67-1.83-3.70%6160
72.19+11.03+18.03%17521,940.0050.45+5.65+12.61%19231
55.93-37.50-40.14%41561,945.0054.30+7.60+16.27%1221
54.10-16.48-23.35%1,2636691,950.0054.10+12.10+28.81%1,1732,141
54.63-3.23-5.58%5221,955.0054.80+4.10+8.09%814
54.14-7.17-11.69%2235441,960.0057.61+11.31+24.43%228584
54.000.00-1132071,965.0053.000.00-110195
44.38-12.65-22.18%321,0641,970.0063.47+12.47+24.45%16531
44.68+2.68+6.38%23471,975.0067.62+6.67+10.94%212
40.60+3.46+9.32%313531,980.0069.28+13.98+25.28%5326
38.440.00-211021,985.0070.030.00-3103
34.50-10.30-22.99%754731,990.0077.78+17.78+29.63%1371
33.30-9.10-21.46%146781,995.0070.420.00-7626
31.45-12.23-28.00%632,7312,000.0083.61+2.59+3.20%21,141
60.700.00-13782,005.0070.460.00-1389
30.70+6.25+25.56%143892,010.0085.88+16.02+22.93%12406
28.80-18.80-39.50%1892,015.0089.11+33.01+58.84%99
25.15-8.80-25.92%22,2782,020.0093.34+18.69+25.04%53107
32.180.00-16282,025.0060.300.00-611
28.790.00-184462,030.0090.78+10.19+12.64%50124
28.290.00-11892,035.0078.800.00-15
21.83-4.92-18.39%11432,040.0079.400.00-1025
10.010.00-282,045.0075.080.00--4
15.03-7.53-33.38%326522,050.00116.51+12.57+12.09%1265
17.55+2.52+16.77%162,055.0081.000.00--1
12.83-7.04-35.43%631702,060.0081.260.00-33
14.70-2.93-16.62%151362,065.00-----
10.89-5.58-33.88%21952,070.00108.960.00-2331
10.920.00-1672,075.00-----
10.65+1.85+21.02%171502,080.00143.130.00-13198
9.15-2.95-24.38%9602,085.00-----
8.85+0.55+6.63%39792,090.00136.000.00-642
7.94-8.56-51.88%20642,095.00-----
6.29-1.60-20.28%67812,100.00110.910.00-81,040
6.85+0.45+7.03%8172,105.00-----
5.22-3.64-41.08%1901,8182,110.00130.370.00-228485
5.70-0.60-9.52%542,115.00-----
4.63-3.25-41.24%63092,120.00-----
4.400.00-6152,125.00-----
3.85-1.15-23.00%261472,130.00170.060.00-22
4.00+0.15+3.90%5132,135.00-----
3.52-0.68-16.19%15742,140.00-----
2.95+0.22+8.06%175212,150.00417.890.00-23
2.55+0.25+10.87%104102,160.00-----
1.79-0.69-27.82%6852,170.00-----
1.66-0.34-17.00%1722,180.00397.410.00-11
1.56-0.17-9.83%203532,190.00-----
1.25-2.16-63.34%862442,200.00429.820.00-23
2.420.00-1392,210.00-----
2.070.00-10302,220.00448.190.00-12
2.190.00-1182,230.00458.220.00-11
1.870.00-1112,240.00-----
0.50-0.24-32.43%155342,250.00-----
10.270.00-302,260.00-----
1.200.00-152,270.00317.460.00--1
0.850.00-14992,280.00-----
0.870.00-692,290.00-----
0.220.00-14202,300.00-----
0.400.00-552,310.00-----
9.800.00-6492,320.00-----
5.100.00-10702,340.00-----
0.15-0.02-11.76%152392,350.00-----
0.250.00-13152,360.00-----
0.250.00--82,370.00-----
4.300.00-8542,380.00-----
0.100.00-17222,390.00-----
0.100.00-202352,400.00-----
2.100.00-222,450.00-----
0.150.00-19302,500.00-----
6.140.00-102,550.00-----
1.450.00-162,600.00-----
2.710.00-552,650.00-----
0.100.00-10102,700.00-----
8.100.00--22,800.00-----
2.450.00-332,850.00-----
0.320.00-1112,900.001,123.620.00--3
-----2,950.001,170.110.00--5
0.250.00-11443,000.001,066.410.00-1649