U.S. markets open in 7 hours 36 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
1,987.31-33.22 (-1.64%)
Al cierre: 04:30PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor16 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUT230616C012000002022-04-05 9:32AM EDT1,200.00929.000.000.000.00-100.00%
RUT230616C012500002022-06-23 11:13AM EDT1,250.00513.58591.00615.000.00-5100.00%
RUT230616C013000002022-06-23 11:13AM EDT1,300.00473.29547.00569.000.00-5100.00%
RUT230616C013500002022-03-16 10:15AM EDT1,350.00714.51690.50714.500.00--449.04%
RUT230616C014000002022-06-24 9:58AM EDT1,400.00425.37464.00486.000.00-220.00%
RUT230616C014500002022-02-09 11:25AM EDT1,450.00674.45607.90623.600.00-1144.76%
RUT230616C015000002022-07-19 2:25PM EDT1,500.00395.460.000.000.00-200.00%
RUT230616C015600002022-07-18 10:53AM EDT1,560.00325.91491.00501.200.00-1135.39%
RUT230616C016000002022-06-28 10:18AM EDT1,600.00313.60342.70350.900.00-1001000.00%
RUT230616C016700002022-08-10 2:49PM EDT1,670.00394.500.000.000.00-1400.00%
RUT230616C017000002022-06-23 1:15PM EDT1,700.00190.21242.50266.500.00-1254260.00%
RUT230616C017500002022-06-29 3:27PM EDT1,750.00176.26260.50284.500.00-1,0001,00019.71%
RUT230616C017600002022-06-24 9:41AM EDT1,760.00180.24205.00229.000.00-117.21%
RUT230616C018000002022-08-08 1:43PM EDT1,800.00279.740.000.000.00-10000.00%
RUT230616C018400002022-06-23 11:44AM EDT1,840.00121.60164.50177.800.00--18812.14%
RUT230616C018500002022-07-27 10:01AM EDT1,850.00172.750.000.000.00-50000.00%
RUT230616C018700002022-04-28 11:45AM EDT1,870.00213.00208.00232.000.00-10010023.84%
RUT230616C018800002022-06-28 3:33PM EDT1,880.00127.98178.00189.300.00-312218.31%
RUT230616C019000002022-08-17 4:03PM EDT1,900.00253.380.000.000.00-2,00000.00%
RUT230616C019100002022-05-17 11:09AM EDT1,910.00157.5777.5087.500.00--245.14%
RUT230616C019200002022-01-21 4:52PM EDT1,920.00271.12270.00294.000.00-3636.63%
RUT230616C019500002022-05-26 9:41AM EDT1,950.00142.60100.70107.500.00-22510412.23%
RUT230616C019700002022-08-01 3:13PM EDT1,970.00151.730.000.000.00-39000.00%
RUT230616C020000002022-08-15 1:55PM EDT2,000.00205.880.000.000.00-7500.20%
RUT230616C020100002022-03-07 4:12PM EDT2,010.00211.01200.10296.100.00-1042.56%
RUT230616C020500002022-07-18 1:42PM EDT2,050.0065.95164.80169.100.00--127.17%
RUT230616C020600002022-08-12 9:33AM EDT2,060.00165.500.000.000.00--00.78%
RUT230616C020900002022-06-01 12:41PM EDT2,090.0095.9045.7055.500.00--613.29%
RUT230616C021000002022-06-29 3:27PM EDT2,100.0046.4487.3094.500.00-1,5002,05019.39%
RUT230616C021400002022-04-05 1:00PM EDT2,140.00191.0791.50101.500.00-1022.28%
RUT230616C021500002022-07-27 10:36AM EDT2,150.0055.000.000.000.00--01.56%
RUT230616C021600002021-12-13 1:08AM EDT2,160.00286.06253.90266.300.00--046.24%
RUT230616C021700002022-08-10 2:47PM EDT2,170.00100.000.000.000.00--01.56%
RUT230616C021800002022-08-12 9:33AM EDT2,180.00108.630.000.000.00-301.56%
RUT230616C022000002022-08-12 11:53AM EDT2,200.00103.160.000.000.00-101.56%
RUT230616C022200002022-01-24 2:16PM EDT2,220.00124.55101.60113.400.00-404127.49%
RUT230616C022500002022-08-11 9:30AM EDT2,250.0079.000.000.000.00-703.13%
RUT230616C023000002022-08-12 4:14PM EDT2,300.0073.510.000.000.00-103.13%
RUT230616C023100002021-10-25 9:44AM EDT2,310.00256.80213.10262.600.00--152.25%
RUT230616C023200002022-01-28 3:42PM EDT2,320.0072.50104.00120.000.00-1132.39%
RUT230616C023400002022-08-11 9:30AM EDT2,340.0053.790.000.000.00-103.13%
RUT230616C023500002022-08-11 9:30AM EDT2,350.0051.700.000.000.00-103.13%
RUT230616C023600002022-01-28 3:42PM EDT2,360.0063.5094.00104.000.00-1131.42%
RUT230616C023800002022-05-18 11:18AM EDT2,380.0026.968.7014.800.00--1015.53%
RUT230616C023900002022-04-08 3:57PM EDT2,390.0069.1025.5035.500.00-1120.68%
RUT230616C024000002022-08-11 3:29PM EDT2,400.0040.900.000.000.00-10003.13%
RUT230616C024400002022-08-16 11:30AM EDT2,440.0040.890.000.000.00-503.13%
RUT230616C024500002022-08-16 11:30AM EDT2,450.0039.140.000.000.00-503.13%
RUT230616C024800002022-08-10 10:51AM EDT2,480.0025.020.000.000.00-403.13%
RUT230616C024900002022-08-10 10:51AM EDT2,490.0023.970.000.000.00-403.13%
RUT230616C025000002022-07-01 2:08PM EDT2,500.007.8513.6016.900.00-111219.09%
RUT230616C025100002022-07-01 3:11PM EDT2,510.007.5712.9016.200.00-2219.11%
RUT230616C025200002022-01-19 2:55PM EDT2,520.0068.0047.5057.500.00--228.68%
RUT230616C025500002022-04-06 3:17PM EDT2,550.0044.5812.9020.100.00-112521.19%
RUT230616C025700002022-04-06 3:17PM EDT2,570.0041.1811.7018.700.00-1221.24%
RUT230616C025800002021-12-13 1:08AM EDT2,580.00100.0084.5093.200.00--036.66%
RUT230616C025900002021-12-21 2:14PM EDT2,590.0096.0036.0046.000.00--128.29%
RUT230616C026000002022-05-13 10:16AM EDT2,600.009.705.5015.000.00-1420.75%
RUT230616C026100002022-07-01 3:11PM EDT2,610.005.327.8010.600.00-2019.36%
RUT230616C026200002022-01-05 1:40PM EDT2,620.00100.0027.0037.000.00-3227.09%
RUT230616C026300002022-01-03 10:42AM EDT2,630.0096.5030.0040.000.00-2328.01%
RUT230616C026400002022-01-05 10:48AM EDT2,640.00100.0024.8030.800.00-2226.10%
RUT230616C026500002021-11-30 10:30AM EDT2,650.0098.380.000.000.00-336.25%
RUT230616C026800002022-01-05 10:48AM EDT2,680.0089.5021.5027.200.00--126.10%
RUT230616C026900002022-01-05 10:48AM EDT2,690.0086.5020.7026.300.00--126.08%
RUT230616C027000002022-01-28 4:28PM EDT2,700.0020.6427.0037.000.00-1528.98%
RUT230616C027400002022-01-05 10:48AM EDT2,740.0074.5017.1022.500.00--126.08%
RUT230616C027700002022-04-25 9:49AM EDT2,770.0013.384.207.800.00-2521.15%
RUT230616C027800002022-04-25 9:49AM EDT2,780.0012.734.107.600.00-2421.23%
RUT230616C028000002021-12-06 1:04PM EDT2,800.0063.5643.0053.000.00-10018534.83%
RUT230616C028500002021-11-10 7:48AM EDT2,850.0049.5046.5056.500.00--136.70%
RUT230616C029000002022-05-13 4:08PM EDT2,900.004.572.5510.000.00-18524.53%
RUT230616C032500002022-05-13 4:08PM EDT3,250.001.820.009.600.00-1329.85%
Ponepor16 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUT230616P012000002022-06-23 11:13AM EDT1,200.0042.1229.0033.300.00-51145.16%
RUT230616P012500002022-06-23 11:13AM EDT1,250.0048.9834.1038.900.00-51244.24%
RUT230616P013000002022-03-22 2:47PM EDT1,300.0036.2034.0040.500.00-160041.86%
RUT230616P013500002022-06-23 12:24PM EDT1,350.0068.3044.5053.500.00-3742.83%
RUT230616P014000002022-06-17 10:10AM EDT1,400.0081.5064.1071.000.00-10032144.35%
RUT230616P014500002022-07-25 9:50AM EDT1,450.0064.350.000.000.00-106.25%
RUT230616P014900002022-08-17 1:22PM EDT1,490.0046.12--+46.12---0.00%
RUT230616P015000002022-08-17 1:22PM EDT1,500.0047.270.000.000.00-106.25%
RUT230616P015200002022-08-01 3:13PM EDT1,520.0062.840.000.000.00-53506.25%
RUT230616P015300002022-08-04 3:53PM EDT1,530.0062.010.000.000.00--06.25%
RUT230616P015500002022-03-14 3:34PM EDT1,550.00103.570.000.000.00-106.25%
RUT230616P016000002022-06-28 10:18AM EDT1,600.00105.6086.8091.700.00-2501,27036.61%
RUT230616P016500002022-08-11 10:00AM EDT1,650.0069.100.000.000.00-8003.13%
RUT230616P016600002022-08-17 3:41PM EDT1,660.0071.000.000.000.00-2903.13%
RUT230616P016700002022-08-17 3:41PM EDT1,670.0072.900.000.000.00-1103.13%
RUT230616P016800002022-06-16 2:04PM EDT1,680.00180.50133.20143.500.00--1740.81%
RUT230616P016900002022-06-16 12:08PM EDT1,690.00185.30136.90147.000.00--240.73%
RUT230616P017000002022-07-21 3:42PM EDT1,700.00117.000.000.000.00-103.13%
RUT230616P017200002022-06-16 10:44AM EDT1,720.00196.00147.90158.500.00--51240.60%
RUT230616P017300002022-06-16 11:03AM EDT1,730.00203.80151.70162.500.00--140.57%
RUT230616P017500002022-06-29 11:28AM EDT1,750.00183.75112.50123.500.00-7575432.90%
RUT230616P017600002022-06-16 11:03AM EDT1,760.00218.70163.90174.500.00--140.41%
RUT230616P017900002022-07-14 10:04AM EDT1,790.00224.1292.80100.000.00--126.59%
RUT230616P018000002022-08-12 3:44PM EDT1,800.0096.920.000.000.00-33401.56%
RUT230616P018400002022-07-13 10:20AM EDT1,840.00226.24105.90116.500.00-1126.06%
RUT230616P018500002022-08-09 1:53PM EDT1,850.00145.000.000.000.00-501.56%
RUT230616P018600002022-06-13 2:31PM EDT1,860.00241.64218.30223.300.00-6740.65%
RUT230616P018700002022-08-11 9:31AM EDT1,870.00122.400.000.000.00-101.56%
RUT230616P018800002022-08-11 9:31AM EDT1,880.00125.600.000.000.00-101.56%
RUT230616P019000002022-08-17 4:03PM EDT1,900.00133.620.000.000.00-2,00000.78%
RUT230616P019100002022-05-17 11:09AM EDT1,910.00224.43289.50313.500.00--2449.97%
RUT230616P019200002022-08-05 11:26AM EDT1,920.00169.840.000.000.00-200.78%
RUT230616P019300002022-08-05 11:26AM EDT1,930.00174.210.000.000.00-100.78%
RUT230616P019400002022-01-03 11:29AM EDT1,940.00198.40178.00194.000.00-1030.49%
RUT230616P019500002022-06-29 11:51AM EDT1,950.00287.62188.30199.500.00-150630.53%
RUT230616P019600002022-01-26 11:37AM EDT1,960.00206.10179.00195.000.00-5129.14%
RUT230616P019800002022-04-13 9:49AM EDT1,980.00198.40267.50291.500.00-1241.19%
RUT230616P020000002022-08-15 1:55PM EDT2,000.00158.780.000.000.00-7500.00%
RUT230616P020200002022-05-09 1:32PM EDT2,020.00312.90236.60246.300.00-210231.65%
RUT230616P020300002021-11-10 7:48AM EDT2,030.00195.00182.00198.000.00--124.15%
RUT230616P020400002021-11-10 7:48AM EDT2,040.00198.50185.50201.500.00--123.82%
RUT230616P020500002022-08-10 10:42AM EDT2,050.00206.730.000.000.00-5000.00%
RUT230616P021000002022-04-26 10:43AM EDT2,100.00291.47315.50339.500.00-5050837.84%
RUT230616P021300002022-01-28 4:45PM EDT2,130.00318.57252.00276.000.00-4226.35%
RUT230616P021400002022-04-05 1:00PM EDT2,140.00236.14318.00342.000.00-1034.64%
RUT230616P021800002022-06-09 2:11PM EDT2,180.00347.83396.50420.500.00--141.87%
RUT230616P022000002021-11-10 7:48AM EDT2,200.00269.20247.00271.000.00-509018.41%
RUT230616P022300002022-06-14 3:15PM EDT2,230.00512.08490.30506.000.00-2249.03%
RUT230616P022400002022-06-14 3:15PM EDT2,240.00520.58498.90514.600.00-27749.27%
RUT230616P022500002022-01-28 4:45PM EDT2,250.00396.54317.50341.500.00-28023.54%
RUT230616P023000002022-06-09 2:11PM EDT2,300.00435.14495.00519.000.00-1244.03%
RUT230616P023100002021-10-25 9:44AM EDT2,310.00283.68275.40371.400.00--120.74%
RUT230616P023300002021-11-10 7:48AM EDT2,330.00318.41311.50335.500.00-400.00%
RUT230616P023500002022-08-12 11:51AM EDT2,350.00359.930.000.000.00--00.00%
RUT230616P024000002022-08-12 11:51AM EDT2,400.00396.740.000.000.00-200.00%
RUT230616P024300002021-11-10 7:48AM EDT2,430.00374.24369.00393.000.00-400.00%
RUT230616P024500002022-01-07 11:22AM EDT2,450.00380.16487.50511.000.00-61024.99%
RUT230616P025000002022-02-02 10:31AM EDT2,500.00496.240.000.000.00-110.00%
RUT230616P026000002022-02-09 11:25AM EDT2,600.00281.58608.70624.500.00-1219.71%
RUT230616P026500002022-02-09 11:25AM EDT2,650.00309.16650.30666.500.00-1116.76%
RUT230616P028500002022-04-14 9:49AM EDT2,850.00791.601,001.501,025.500.00-1053.30%
RUT230616P034000002022-01-12 2:24PM EDT3,400.001,210.001,350.501,372.500.00-100.00%