U.S. markets close in 5 hours 2 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
1,994.90+34.08 (+1.74%)
A partir del 10:43AM EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor28 de abril de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW230428C012000002023-01-26 3:55PM EST1,200.00708.58802.90807.200.00--5063.95%
RUTW230428C012500002023-01-26 3:55PM EST1,250.00659.58752.10759.600.00--5060.53%
RUTW230428C017500002023-02-02 10:01AM EST1,750.00259.40274.10277.70+78.19+43.15%2732.21%
RUTW230428C017900002022-11-08 1:31PM EST1,790.00160.45144.10146.900.00--00.00%
RUTW230428C018000002023-01-24 9:48AM EST1,800.00146.72230.20233.700.00-1829.93%
RUTW230428C018300002023-01-20 1:52PM EST1,830.00107.47205.20208.400.00-1128.71%
RUTW230428C018400002023-01-31 12:16PM EST1,840.00139.28197.20200.000.00-1228.27%
RUTW230428C018500002023-01-24 1:28PM EST1,850.00114.46188.90191.600.00-4527.80%
RUTW230428C018600002023-01-26 1:58PM EST1,860.00105.35181.30183.700.00-21027.47%
RUTW230428C018700002023-01-18 1:17PM EST1,870.0090.03172.50175.700.00-4327.07%
RUTW230428C018800002023-01-19 1:53PM EST1,880.0073.37164.90167.800.00--126.68%
RUTW230428C018900002023-01-30 3:08PM EST1,890.0086.17157.50160.400.00-1126.40%
RUTW230428C019000002023-01-30 3:08PM EST1,900.0080.30150.20152.400.00-110125.92%
RUTW230428C019400002023-01-23 2:12PM EST1,940.0065.29118.40125.500.00-1325.09%
RUTW230428C019500002023-01-12 1:57PM EST1,950.0059.69114.40116.100.00-118624.07%
RUTW230428C019600002022-12-27 3:13PM EST1,960.0029.1453.7055.800.00--19.31%
RUTW230428C019700002023-01-23 1:01PM EST1,970.0052.57100.80102.900.00-1323.43%
RUTW230428C019800002023-01-23 1:01PM EST1,980.0048.4294.5096.500.00-1323.09%
RUTW230428C019900002023-01-23 10:49AM EST1,990.0040.3388.2090.500.00-2822.82%
RUTW230428C020000002023-01-25 9:31AM EST2,000.0029.2082.3084.500.00-11022.50%
RUTW230428C020100002023-01-20 2:33PM EST2,010.0026.8976.7078.800.00-11122.22%
RUTW230428C020200002023-01-25 3:19PM EST2,020.0028.2670.9073.000.00-505121.86%
RUTW230428C020300002023-01-23 10:39AM EST2,030.0026.6265.5067.600.00-1121.56%
RUTW230428C020400002023-02-01 11:06AM EST2,040.0034.3460.7062.600.00-2421.31%
RUTW230428C020500002023-02-02 10:13AM EST2,050.0046.9955.5057.50+15.89+51.09%1320.98%
RUTW230428C020600002023-01-31 12:02PM EST2,060.0024.6050.9052.600.00-1220.64%
RUTW230428C020800002023-02-01 10:11AM EST2,080.0024.2042.4044.100.00-161920.16%
RUTW230428C021000002022-12-19 1:28PM EST2,100.0010.1210.6011.600.00--1511.70%
RUTW230428C021200002023-01-09 10:57AM EST2,120.009.0728.1029.600.00-2319.19%
RUTW230428C021300002023-01-12 10:17AM EST2,130.0010.6225.0026.400.00-3418.91%
RUTW230428C021400002022-11-02 1:44PM EST2,140.0040.1020.1031.100.00--221.14%
RUTW230428C021500002023-02-01 9:30AM EST2,150.009.4020.0021.200.00-2318.55%
RUTW230428C021600002023-01-12 10:17AM EST2,160.007.6517.8018.900.00--318.38%
RUTW230428C021700002022-11-02 1:44PM EST2,170.0033.9014.4024.900.00--421.19%
RUTW230428C022500002023-01-20 2:00PM EST2,250.001.485.306.200.00-2317.39%
RUTW230428C023000002022-12-19 1:28PM EST2,300.001.650.701.400.00--1514.84%
Ponepor28 de abril de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW230428P009500002023-01-04 11:14AM EST950.001.220.000.650.00--4055.47%
RUTW230428P011000002022-12-19 1:28PM EST1,100.004.100.751.500.00--1551.89%
RUTW230428P011500002022-12-19 1:34PM EST1,150.005.111.151.900.00--2550.28%
RUTW230428P012000002023-01-20 2:05PM EST1,200.001.730.451.200.00-2345.31%
RUTW230428P012500002022-12-19 10:42AM EST1,250.008.502.253.000.00--1247.86%
RUTW230428P013000002023-01-23 12:02PM EST1,300.002.801.001.750.00-103040.88%
RUTW230428P013500002023-01-19 11:26AM EST1,350.005.071.402.150.00-15738.82%
RUTW230428P014000002023-01-30 3:25PM EST1,400.004.102.002.700.00-520836.91%
RUTW230428P014500002023-01-11 10:49AM EST1,450.009.602.453.800.00-3035.73%
RUTW230428P015000002023-01-30 9:30AM EST1,500.006.813.604.300.00-1333.22%
RUTW230428P015100002023-01-30 9:30AM EST1,510.008.953.804.600.00-3132.98%
RUTW230428P015300002023-01-06 11:13AM EST1,530.0021.104.505.100.00-2332.31%
RUTW230428P015500002023-02-01 9:30AM EST1,550.008.064.805.600.00-2231.58%
RUTW230428P015700002023-01-09 10:31AM EST1,570.0023.435.406.300.00--131.01%
RUTW230428P015800002023-01-10 2:41PM EST1,580.0022.705.806.600.00--130.64%
RUTW230428P015900002023-01-31 2:53PM EST1,590.009.926.106.900.00-43630.25%
RUTW230428P016000002023-02-01 10:59AM EST1,600.0011.106.507.200.00-266529.86%
RUTW230428P016100002023-01-12 10:01AM EST1,610.0022.306.807.600.00-11129.54%
RUTW230428P016200002022-12-08 2:01PM EST1,620.0045.0034.4036.300.00--5845.31%
RUTW230428P016300002022-12-20 12:38PM EST1,630.0056.9724.5025.300.00--1039.20%
RUTW230428P016500002023-02-01 9:30AM EST1,650.0014.138.709.500.00-119528.31%
RUTW230428P016600002023-01-03 11:11AM EST1,660.0057.208.8010.500.00-1210428.32%
RUTW230428P016700002023-01-26 9:30AM EST1,670.0017.709.8011.000.00-1627.94%
RUTW230428P016800002023-01-19 1:36PM EST1,680.0033.5310.0011.500.00-1527.56%
RUTW230428P016900002022-12-28 1:22PM EST1,690.0074.5118.3019.300.00--531.24%
RUTW230428P017000002023-01-26 1:38PM EST1,700.0022.5011.7012.600.00-5526.79%
RUTW230428P017200002023-02-01 3:08PM EST1,720.0016.2513.2014.100.00-1126.18%
RUTW230428P017300002023-01-17 3:48PM EST1,730.0033.3614.1015.300.00--526.07%
RUTW230428P017400002023-01-17 3:48PM EST1,740.0035.2914.9015.900.00--525.62%
RUTW230428P017500002023-02-02 10:01AM EST1,750.0017.4815.9016.90-15.40-46.84%22825.35%
RUTW230428P017600002023-01-18 12:20PM EST1,760.0044.2316.9017.900.00--125.06%
RUTW230428P017800002023-01-09 10:52AM EST1,780.0073.6519.0020.000.00-2324.43%
RUTW230428P017900002023-01-03 9:48AM EST1,790.0098.7020.3021.300.00-1824.18%
RUTW230428P018000002023-01-31 10:01AM EST1,800.0041.2321.5022.600.00-221023.90%
RUTW230428P018100002023-01-19 3:15PM EST1,810.0067.4922.8023.900.00-1623.58%
RUTW230428P018200002022-12-30 12:41PM EST1,820.00123.0040.6041.800.00-7729.11%
RUTW230428P018300002023-01-03 11:09AM EST1,830.00124.2025.6026.700.00-71322.94%
RUTW230428P018400002023-01-17 9:30AM EST1,840.0062.0027.4028.500.00-2322.72%
RUTW230428P018500002023-01-31 9:50AM EST1,850.0053.6029.0030.200.00-2422.42%
RUTW230428P018600002023-01-18 12:20PM EST1,860.0075.2130.8032.100.00--122.16%
RUTW230428P018700002022-11-14 9:32AM EST1,870.00118.00113.60115.800.00-5545.82%
RUTW230428P019000002023-01-18 10:43AM EST1,900.0080.2539.5040.900.00-110021.10%
RUTW230428P019500002023-01-18 1:33PM EST1,950.00118.1952.5054.200.00--119.52%
RUTW230428P019600002023-01-23 11:20AM EST1,960.00108.3255.6057.300.00--119.19%
RUTW230428P019900002023-01-18 1:23PM EST1,990.00148.6666.0067.700.00-2318.19%
RUTW230428P020100002023-01-23 11:20AM EST2,010.00137.9174.3076.200.00--117.65%
RUTW230428P020400002023-01-18 1:23PM EST2,040.00183.7187.4089.600.00-2316.54%
RUTW230428P026000002023-01-20 2:56PM EST2,600.00717.47578.70582.800.00-10100.00%