U.S. markets close in 5 hours 59 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
1,893.34+6.76 (+0.36%)
A partir del 09:46AM EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor16 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUT230616C012000002022-04-05 8:32AM EST1,200.00929.000.000.000.00-100.00%
RUT230616C012500002022-06-23 10:13AM EST1,250.00513.58591.00615.000.00-5100.00%
RUT230616C013000002022-06-23 10:13AM EST1,300.00473.29547.00569.000.00-5100.00%
RUT230616C013500002022-03-16 9:15AM EST1,350.00714.51690.50714.500.00--479.26%
RUT230616C014000002022-09-26 12:07PM EST1,400.00351.34484.90492.200.00-1280.00%
RUT230616C014500002022-02-09 10:25AM EST1,450.00674.45607.90623.600.00-1172.60%
RUT230616C014800002022-11-07 11:57AM EST1,480.00386.86458.60465.900.00-124139.19%
RUT230616C014900002022-11-07 11:56AM EST1,490.00380.14450.30463.800.00--1040.75%
RUT230616C015000002022-11-22 10:47AM EST1,500.00411.00435.00455.300.00-25840.44%
RUT230616C015100002022-11-07 12:10PM EST1,510.00365.11433.40440.800.00-1678738.47%
RUT230616C015200002022-11-07 11:33AM EST1,520.00362.60425.70433.000.00--2638.36%
RUT230616C015300002022-11-07 10:28AM EST1,530.00348.24416.30429.900.00--139.49%
RUT230616C015400002022-11-07 10:38AM EST1,540.00340.00409.60421.400.00--139.14%
RUT230616C015500002022-11-07 10:39AM EST1,550.00329.72391.00407.700.00--537.45%
RUT230616C015600002022-11-08 10:25AM EST1,560.00338.33392.70399.900.00-21137.29%
RUT230616C015700002022-11-07 11:49AM EST1,570.00318.63376.30396.700.00--538.27%
RUT230616C015800002022-11-07 10:52AM EST1,580.00311.91376.10383.200.00-301636.65%
RUT230616C015900002022-11-07 10:49AM EST1,590.00302.83367.90374.900.00--1136.34%
RUT230616C016000002022-11-28 10:45AM EST1,600.00332.75351.90366.400.00-112135.96%
RUT230616C016100002022-11-07 11:51AM EST1,610.00290.48343.90356.400.00--1135.22%
RUT230616C016200002022-11-15 12:48PM EST1,620.00362.76345.00348.800.00-61335.04%
RUT230616C016300002022-11-07 11:22AM EST1,630.00279.80338.10342.000.00--535.04%
RUT230616C016400002022-11-10 10:41AM EST1,640.00307.63329.40333.000.00-222634.51%
RUT230616C016500002022-11-07 11:26AM EST1,650.00265.23320.80324.500.00--1034.10%
RUT230616C016700002022-10-27 11:01AM EST1,670.00277.55289.10294.300.00-20045730.30%
RUT230616C016900002022-09-29 12:01PM EST1,690.00169.90279.70283.900.00--330.93%
RUT230616C017000002022-11-01 12:05PM EST1,700.00280.00283.80287.200.00-142833.00%
RUT230616C017100002022-11-25 11:34AM EST1,710.00265.22277.30281.000.00-203833.00%
RUT230616C017200002022-11-23 11:56AM EST1,720.00246.88258.50281.100.00-304434.28%
RUT230616C017300002022-11-25 11:34AM EST1,730.00251.18262.50265.900.00-1028132.40%
RUT230616C017400002022-11-30 1:57PM EST1,740.00224.76255.80259.300.00-41332.28%
RUT230616C017500002022-11-23 10:12AM EST1,750.00233.21249.30252.600.00-201,01032.12%
RUT230616C017600002022-11-29 10:12AM EST1,760.00211.32242.40245.600.00-23631.88%
RUT230616C017700002022-11-29 10:28AM EST1,770.00206.88234.60246.100.00-23133.09%
RUT230616C017800002022-11-25 11:16AM EST1,780.00217.35217.00239.400.00-203432.88%
RUT230616C017900002022-11-25 11:20AM EST1,790.00211.69220.60223.900.00-2011830.96%
RUT230616C018000002022-11-25 11:34AM EST1,800.00204.59214.70217.800.00-4094730.84%
RUT230616C018100002022-11-23 10:43AM EST1,810.00197.86208.20211.200.00--1030.61%
RUT230616C018200002022-11-23 11:07AM EST1,820.00192.01201.30204.200.00-201130.29%
RUT230616C018400002022-10-21 2:36PM EST1,840.00135.70171.60175.200.00-219026.84%
RUT230616C018500002022-10-24 9:40AM EST1,850.00128.30168.50171.500.00-261927.10%
RUT230616C018700002022-10-25 9:03AM EST1,870.00139.20157.00159.900.00-511626.79%
RUT230616C018800002022-11-10 2:43PM EST1,880.00161.99165.50168.200.00-312229.17%
RUT230616C019000002022-11-22 10:34AM EST1,900.00136.25153.10155.600.00-33,26228.56%
RUT230616C019100002022-11-08 3:31PM EST1,910.00125.40148.50151.000.00-52428.53%
RUT230616C019200002022-10-21 12:13PM EST1,920.0096.50129.30132.500.00-243225.99%
RUT230616C019300002022-11-11 10:40AM EST1,930.00159.25136.70139.000.00-810827.93%
RUT230616C019400002022-11-08 11:16AM EST1,940.00119.70132.10134.300.00--1127.84%
RUT230616C019500002022-11-30 1:10PM EST1,950.0098.00126.90129.100.00-1545827.63%
RUT230616C019600002022-11-23 12:14PM EST1,960.00110.20121.30123.600.00--1027.36%
RUT230616C019700002022-11-30 1:10PM EST1,970.0089.60117.20119.500.00-2978327.32%
RUT230616C019800002022-11-23 12:14PM EST1,980.00101.60104.50114.700.00-51427.13%
RUT230616C019900002022-11-18 1:43PM EST1,990.0096.60107.50109.700.00-101026.90%
RUT230616C020000002022-11-17 11:22AM EST2,000.0085.08102.90105.200.00-2001,35326.73%
RUT230616C020100002022-11-23 12:14PM EST2,010.0088.8093.50100.800.00-51626.56%
RUT230616C020200002022-11-16 2:58PM EST2,020.0092.8094.2096.100.00-405326.32%
RUT230616C020300002022-11-30 3:38PM EST2,030.0083.2089.2091.800.00-14214226.13%
RUT230616C020400002022-11-23 12:43PM EST2,040.0075.7085.7087.800.00-51025.98%
RUT230616C020500002022-11-30 12:37PM EST2,050.0057.3581.2083.200.00-20036325.69%
RUT230616C020600002022-11-23 12:44PM EST2,060.0068.5075.8080.000.00-303725.65%
RUT230616C020700002022-11-21 11:07AM EST2,070.0063.6074.3076.000.00--325.44%
RUT230616C020800002022-11-23 12:43PM EST2,080.0062.3070.4072.000.00--525.20%
RUT230616C020900002022-11-23 12:44PM EST2,090.0058.8067.0068.900.00-101625.13%
RUT230616C021000002022-11-23 12:45PM EST2,100.0055.7063.5065.100.00-52,50324.89%
RUT230616C021100002022-11-29 11:36AM EST2,110.0045.7058.3062.100.00-61424.79%
RUT230616C021200002022-11-29 11:00AM EST2,120.0045.8057.1059.100.00-53324.67%
RUT230616C021300002022-11-29 10:49AM EST2,130.0043.6054.0055.900.00-32324.49%
RUT230616C021400002022-11-16 2:58PM EST2,140.0053.6051.1052.900.00-121324.33%
RUT230616C021500002022-11-29 10:47AM EST2,150.0038.9048.4050.100.00-366224.19%
RUT230616C021600002022-11-08 2:26PM EST2,160.0040.0045.3047.100.00-210223.98%
RUT230616C021700002022-08-10 1:47PM EST2,170.00100.0059.9065.000.00--15028.30%
RUT230616C021800002022-08-12 8:33AM EST2,180.00108.6357.6064.500.00-38328.66%
RUT230616C021900002022-11-22 3:43PM EST2,190.0037.8038.1039.700.00-6535223.59%
RUT230616C022000002022-11-23 11:19AM EST2,200.0036.1036.1037.600.00-16073023.50%
RUT230616C022200002022-10-17 2:17PM EST2,220.0024.7928.5030.100.00-153622.41%
RUT230616C022400002022-11-29 10:47AM EST2,240.0022.4028.1029.700.00-81523.07%
RUT230616C022500002022-11-30 3:24PM EST2,250.0023.6126.2027.600.00-130722.87%
RUT230616C023000002022-09-22 1:08PM EST2,300.0014.2616.4019.100.00-410122.06%
RUT230616C023100002021-10-25 8:44AM EST2,310.00256.80213.10262.600.00--167.82%
RUT230616C023200002022-11-30 3:24PM EST2,320.0014.9516.4017.700.00-2522.25%
RUT230616C023400002022-10-13 8:30AM EST2,340.007.9223.9025.400.00-51525.44%
RUT230616C023500002022-11-29 10:52AM EST2,350.0010.6013.3014.500.00-61622.01%
RUT230616C023600002022-11-29 10:52AM EST2,360.009.9012.4013.800.00-121322.04%
RUT230616C023800002022-05-18 10:18AM EST2,380.0026.968.7014.800.00--1023.05%
RUT230616C023900002022-04-08 2:57PM EST2,390.0069.1025.5035.500.00-1130.10%
RUT230616C024000002022-10-31 11:54AM EST2,400.0016.796.408.300.00-5411,05120.66%
RUT230616C024200002022-10-10 9:52AM EST2,420.006.428.4010.100.00-2622.14%
RUT230616C024300002022-10-10 9:52AM EST2,430.006.057.909.600.00-2622.17%
RUT230616C024400002022-09-22 2:41PM EST2,440.007.377.609.900.00-21422.60%
RUT230616C024500002022-09-22 2:41PM EST2,450.006.897.209.400.00-213422.61%
RUT230616C024800002022-11-23 10:28AM EST2,480.006.535.206.300.00-21321.57%
RUT230616C024900002022-11-28 3:50PM EST2,490.004.004.806.000.00-11121.61%
RUT230616C025000002022-11-11 10:37AM EST2,500.0011.404.505.500.00-111721.51%
RUT230616C025100002022-07-01 2:11PM EST2,510.007.5712.9016.200.00-2227.41%
RUT230616C025200002022-01-19 1:55PM EST2,520.0068.0047.5057.500.00--240.29%
RUT230616C025500002022-04-06 2:17PM EST2,550.0044.5812.9020.100.00-112530.08%
RUT230616C025700002022-04-06 2:17PM EST2,570.0041.1811.7018.700.00-1230.09%
RUT230616C025800002021-12-13 12:08AM EST2,580.00100.0084.5093.200.00--050.67%
RUT230616C025900002021-12-21 1:14PM EST2,590.0096.0036.0046.000.00--139.51%
RUT230616C026000002022-11-11 9:32AM EST2,600.005.972.153.300.00-1921.88%
RUT230616C026100002022-07-01 2:11PM EST2,610.005.327.8010.600.00-2027.39%
RUT230616C026200002022-01-05 12:40PM EST2,620.00100.0027.0037.000.00-3237.80%
RUT230616C026300002022-01-03 9:42AM EST2,630.0096.5030.0040.000.00-2338.99%
RUT230616C026400002022-01-05 9:48AM EST2,640.00100.0024.8030.800.00-2236.41%
RUT230616C026500002021-11-30 9:30AM EST2,650.0098.380.000.000.00-336.25%
RUT230616C026800002022-01-05 9:48AM EST2,680.0089.5021.5027.200.00--136.27%
RUT230616C026900002022-01-05 9:48AM EST2,690.0086.5020.7026.300.00--136.22%
RUT230616C027000002022-10-13 12:23PM EST2,700.002.012.704.300.00-4825.03%
RUT230616C027100002022-11-11 9:32AM EST2,710.003.470.902.000.00-2822.46%
RUT230616C027400002022-01-05 9:48AM EST2,740.0074.5017.1022.500.00--136.08%
RUT230616C027700002022-04-25 8:49AM EST2,770.0013.384.207.800.00-2529.37%
RUT230616C027800002022-04-25 8:49AM EST2,780.0012.734.107.600.00-2429.44%
RUT230616C028000002022-11-11 10:37AM EST2,800.002.510.351.500.00-218723.24%
RUT230616C028500002021-11-10 6:48AM EST2,850.0049.5046.5056.500.00--149.90%
RUT230616C029000002022-05-13 3:08PM EST2,900.004.572.5510.000.00-18533.62%
RUT230616C032500002022-05-13 3:08PM EST3,250.001.820.009.600.00-1340.08%
RUT230616C034000002022-08-30 2:34PM EST3,400.000.500.001.050.00--3031.36%
RUT230616C034500002022-10-25 9:10AM EST3,450.000.400.000.500.00-2021329.63%
Ponepor16 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUT230616P012000002022-11-28 9:32AM EST1,200.0011.204.909.700.00-11238.53%
RUT230616P012500002022-11-10 11:36AM EST1,250.0014.1010.4011.600.00-8910237.03%
RUT230616P013000002022-11-10 10:29AM EST1,300.0017.9012.6013.800.00-5861935.54%
RUT230616P013500002022-11-10 11:55AM EST1,350.0020.4015.3016.600.00-152134.18%
RUT230616P014000002022-11-29 11:33AM EST1,400.0025.8718.8020.000.00-244032.89%
RUT230616P014100002022-11-29 11:33AM EST1,410.0026.9419.5020.800.00-27632.65%
RUT230616P014200002022-11-10 3:28PM EST1,420.0027.6020.2021.600.00--9232.41%
RUT230616P014300002022-11-10 3:49PM EST1,430.0028.5021.2022.400.00-236632.15%
RUT230616P014400002022-11-28 2:54PM EST1,440.0030.3818.0023.300.00-131331.92%
RUT230616P014500002022-11-28 12:44PM EST1,450.0029.8523.0024.400.00-112331.75%
RUT230616P014600002022-11-10 2:28PM EST1,460.0033.0023.9025.200.00-747231.46%
RUT230616P014700002022-11-18 3:11PM EST1,470.0035.2024.8026.200.00-46731.23%
RUT230616P014800002022-11-01 11:30AM EST1,480.0042.5025.8027.300.00-81231.03%
RUT230616P014900002022-11-01 11:27AM EST1,490.0043.9027.0028.300.00-1730.78%
RUT230616P015000002022-11-11 9:45AM EST1,500.0037.0728.1029.400.00-454230.55%
RUT230616P015100002022-11-18 3:11PM EST1,510.0041.0029.2030.600.00-596630.34%
RUT230616P015200002022-11-18 10:53AM EST1,520.0042.4026.5031.900.00-181,06330.15%
RUT230616P015300002022-11-18 2:10PM EST1,530.0045.6031.8033.200.00-47129.94%
RUT230616P015500002022-11-10 11:44AM EST1,550.0045.6034.5036.000.00-1313529.55%
RUT230616P015600002022-11-10 2:28PM EST1,560.0048.8035.9037.500.00--9929.37%
RUT230616P015700002022-11-11 2:41PM EST1,570.0046.4037.5038.900.00-5012629.14%
RUT230616P015900002022-11-10 3:51PM EST1,590.0053.2040.6042.200.00-24224328.77%
RUT230616P016000002022-11-30 12:37PM EST1,600.0058.1042.4043.900.00-2002,24428.58%
RUT230616P016100002022-11-11 2:41PM EST1,610.0054.1044.2045.700.00-2328.40%
RUT230616P016200002022-11-10 3:41PM EST1,620.0060.0042.0048.400.00-9310428.44%
RUT230616P016300002022-10-31 2:22PM EST1,630.0072.9048.4050.600.00--128.32%
RUT230616P016400002022-11-10 2:29PM EST1,640.0066.0049.8051.300.00-71727.82%
RUT230616P016500002022-11-11 3:26PM EST1,650.0065.3851.9053.600.00-266727.70%
RUT230616P016600002022-10-31 2:26PM EST1,660.0080.0054.5056.700.00-3334127.75%
RUT230616P016700002022-11-11 2:41PM EST1,670.0067.3056.2057.800.00-5047627.31%
RUT230616P016800002022-11-10 12:34PM EST1,680.0078.6358.0059.800.00-14027.06%
RUT230616P016900002022-11-11 9:32AM EST1,690.0077.6056.0065.400.00-52827.62%
RUT230616P017000002022-11-28 1:25PM EST1,700.0078.6062.8064.500.00-112,58526.69%
RUT230616P017100002022-11-11 1:46PM EST1,710.0081.2065.0066.900.00-10416026.49%
RUT230616P017200002022-11-11 9:31AM EST1,720.0084.7067.9069.400.00-390826.30%
RUT230616P017300002022-11-11 1:46PM EST1,730.0086.9070.2072.300.00-325926.17%
RUT230616P017400002022-11-11 9:32AM EST1,740.0091.8072.7074.700.00--2325.92%
RUT230616P017500002022-11-25 10:50AM EST1,750.0085.3075.9077.700.00-691125.78%
RUT230616P017600002022-11-11 11:34AM EST1,760.0097.0778.5080.500.00-122225.58%
RUT230616P017700002022-10-31 3:09PM EST1,770.00113.3082.3085.100.00-16632825.71%
RUT230616P017800002022-11-11 2:24PM EST1,780.0099.7684.2086.300.00-19725.16%
RUT230616P017900002022-11-07 11:34AM EST1,790.00130.8087.2089.500.00-3424.98%
RUT230616P018000002022-11-25 11:27AM EST1,800.00100.9786.0092.500.00-21,04324.75%
RUT230616P018100002022-11-23 11:22AM EST1,810.00106.5093.5095.500.00-56524.50%
RUT230616P018200002022-11-25 11:27AM EST1,820.00107.9196.7098.800.00-211024.29%
RUT230616P018300002022-11-30 1:11PM EST1,830.00126.20100.10102.200.00-51924.07%
RUT230616P018400002022-11-02 8:55AM EST1,840.00145.10104.00105.900.00-55323.90%
RUT230616P018500002022-11-23 12:14PM EST1,850.00125.60107.00108.900.00-587523.57%
RUT230616P018600002022-11-28 10:07AM EST1,860.00131.00110.70113.000.00-18639223.43%
RUT230616P018700002022-11-01 9:19AM EST1,870.00149.500.000.000.00-50500.39%
RUT230616P018800002022-11-01 12:14PM EST1,880.00149.60118.70120.600.00-12021322.98%
RUT230616P018900002022-11-23 12:14PM EST1,890.00142.30122.10124.500.00--522.73%
RUT230616P019000002022-11-29 3:36PM EST1,900.00154.20126.00128.100.00-153,04922.42%
RUT230616P019100002022-05-17 10:09AM EST1,910.00224.43289.50313.500.00--2452.80%
RUT230616P019200002022-11-03 9:14AM EST1,920.00218.66134.40136.600.00-21721.96%
RUT230616P019300002022-11-09 3:45PM EST1,930.00224.76138.50140.700.00-110121.66%
RUT230616P019400002022-10-31 8:31AM EST1,940.00192.800.000.000.00-330.00%
RUT230616P019500002022-09-13 1:20PM EST1,950.00200.70262.30266.900.00-6056642.25%
RUT230616P019600002022-01-26 10:37AM EST1,960.00206.10179.00195.000.00-5128.23%
RUT230616P019800002022-11-22 10:15AM EST1,980.00191.10162.00164.200.00-2420.38%
RUT230616P019900002022-11-22 10:15AM EST1,990.00196.60166.90175.000.00--321.17%
RUT230616P020000002022-11-07 12:55PM EST2,000.00244.74172.10179.000.00-22,11220.68%
RUT230616P020200002022-11-17 12:33PM EST2,020.00233.00183.10185.700.00-210219.36%
RUT230616P020300002021-11-10 6:48AM EST2,030.00195.00182.00198.000.00--120.38%
RUT230616P020400002021-11-10 6:48AM EST2,040.00198.50185.50201.500.00--119.67%
RUT230616P020500002022-08-10 9:42AM EST2,050.00206.73232.40243.900.00-508026.48%
RUT230616P021000002022-11-16 10:36AM EST2,100.00265.59230.80233.900.00-1050816.70%
RUT230616P021100002022-11-15 10:19AM EST2,110.00248.50237.20240.400.00-3316.27%
RUT230616P021300002022-11-17 12:33PM EST2,130.00307.40249.20253.500.00-31115.20%
RUT230616P021400002022-04-05 12:00PM EST2,140.00236.14318.00342.000.00-1032.92%
RUT230616P021500002022-11-14 12:55PM EST2,150.00288.20263.80267.500.00-1314.02%
RUT230616P021800002022-11-14 2:06PM EST2,180.00303.20284.20288.900.00-2310.71%
RUT230616P022000002022-11-15 11:15AM EST2,200.00309.69300.30303.800.00-1950.00%
RUT230616P022100002022-11-15 11:15AM EST2,210.00316.87306.50310.200.00-110.00%
RUT230616P022200002022-11-15 10:19AM EST2,220.00324.00314.50328.000.00-2210.90%
RUT230616P022300002022-06-14 2:15PM EST2,230.00512.08490.30506.000.00-2251.43%
RUT230616P022400002022-06-14 2:15PM EST2,240.00520.58498.90514.600.00-27750.20%
RUT230616P022500002022-01-28 3:45PM EST2,250.00396.54317.50341.500.00-2800.00%
RUT230616P023000002022-06-09 1:11PM EST2,300.00435.14495.00519.000.00-1243.85%
RUT230616P023100002021-10-25 8:44AM EST2,310.00283.68275.40371.400.00--10.00%
RUT230616P023200002022-08-22 10:13AM EST2,320.00397.20480.90489.900.00-1134.41%
RUT230616P023300002021-11-10 6:48AM EST2,330.00318.41311.50335.500.00-400.00%
RUT230616P023500002022-08-12 10:51AM EST2,350.00359.93437.00458.400.00--214.59%
RUT230616P024000002022-08-12 10:51AM EST2,400.00396.74479.50501.400.00-220.00%
RUT230616P024300002021-11-10 6:48AM EST2,430.00374.24369.00393.000.00-400.00%
RUT230616P024500002022-01-07 10:22AM EST2,450.00380.16487.50511.000.00-6100.00%
RUT230616P025000002022-02-02 9:31AM EST2,500.00496.240.000.000.00-110.00%
RUT230616P026000002022-02-09 10:25AM EST2,600.00281.58608.70624.500.00-120.00%
RUT230616P026500002022-02-09 10:25AM EST2,650.00309.16650.30666.500.00-110.00%
RUT230616P028500002022-04-14 8:49AM EST2,850.00791.601,001.501,025.500.00-1050.04%
RUT230616P034000002022-01-12 1:24PM EST3,400.001,210.001,350.501,372.500.00-100.00%