Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:04PM EST
Llamadas
16 de junio de 2023
Pone
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Golpe | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 1,392.83 | 0.00 | - | 2 | 0 | 500.00 | 0.23 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,150.00 | 3.25 | 0.00 | - | - | 280 |
| 929.00 | 0.00 | - | 1 | 0 | 1,200.00 | 2.75 | -0.38 | -12.14% | 5 | 5,070 |
| 595.52 | 0.00 | - | 1 | 11 | 1,250.00 | 4.58 | 0.00 | - | 7 | 104 |
| 473.29 | 0.00 | - | 5 | 10 | 1,300.00 | 5.20 | 0.00 | - | 5 | 618 |
| 714.51 | 0.00 | - | - | 4 | 1,350.00 | 5.90 | 0.00 | - | 3 | 64 |
| 522.28 | 0.00 | - | 2 | 11 | 1,400.00 | 6.25 | -0.51 | -7.54% | 5 | 532 |
| - | - | - | - | - | 1,410.00 | 7.50 | 0.00 | - | 10 | 129 |
| - | - | - | - | - | 1,420.00 | 20.96 | 0.00 | - | 1 | 93 |
| - | - | - | - | - | 1,430.00 | 27.60 | 0.00 | - | 15 | 62 |
| - | - | - | - | - | 1,440.00 | 23.13 | 0.00 | - | 1 | 352 |
| 477.39 | 0.00 | - | 20 | 19 | 1,450.00 | 7.70 | 0.00 | - | 1 | 123 |
| 471.15 | 0.00 | - | - | 20 | 1,460.00 | 10.11 | 0.00 | - | 3 | 150 |
| 461.14 | 0.00 | - | - | 20 | 1,470.00 | 8.20 | 0.00 | - | 3 | 67 |
| 453.59 | 0.00 | - | 40 | 21 | 1,480.00 | 33.70 | 0.00 | - | 4 | 55 |
| 518.33 | 0.00 | - | 20 | 30 | 1,490.00 | 11.12 | 0.00 | - | 20 | 109 |
| 501.31 | 0.00 | - | 62 | 36 | 1,500.00 | 9.58 | 0.00 | - | 41 | 486 |
| 497.26 | 0.00 | - | 70 | 61 | 1,510.00 | 41.00 | 0.00 | - | 59 | 66 |
| 412.89 | 0.00 | - | 20 | 16 | 1,520.00 | 14.72 | 0.00 | - | 440 | 901 |
| 403.84 | 0.00 | - | 20 | 10 | 1,530.00 | 45.60 | 0.00 | - | 4 | 71 |
| 392.87 | 0.00 | - | 20 | 10 | 1,540.00 | 53.70 | 0.00 | - | - | 5 |
| 382.41 | 0.00 | - | 20 | 10 | 1,550.00 | 15.36 | 0.00 | - | 3 | 957 |
| 373.16 | 0.00 | - | 10 | 6 | 1,560.00 | 19.70 | 0.00 | - | 136 | 93 |
| 365.56 | 0.00 | - | 10 | 5 | 1,570.00 | 16.10 | -1.05 | -6.12% | 90 | 706 |
| 357.54 | 0.00 | - | 20 | 10 | 1,580.00 | 20.90 | 0.00 | - | 1 | 24 |
| 348.69 | 0.00 | - | 25 | 10 | 1,590.00 | 17.05 | 0.00 | - | 10 | 246 |
| 425.82 | 0.00 | - | 4 | 68 | 1,600.00 | 14.20 | 0.00 | - | 1,304 | 3,232 |
| 332.14 | 0.00 | - | 10 | 6 | 1,610.00 | 54.10 | 0.00 | - | 2 | 3 |
| 323.50 | 0.00 | - | 10 | 9 | 1,620.00 | 20.35 | 0.00 | - | 434 | 588 |
| 315.71 | 0.00 | - | 10 | 0 | 1,630.00 | 72.90 | 0.00 | - | - | 1 |
| 307.63 | 0.00 | - | 22 | 26 | 1,640.00 | 31.10 | 0.00 | - | 1 | 16 |
| 265.23 | 0.00 | - | - | 10 | 1,650.00 | 23.20 | +4.99 | +27.40% | 1 | 1,842 |
| 279.48 | 0.00 | - | - | 15 | 1,660.00 | 22.60 | 0.00 | - | 6 | 344 |
| 321.24 | 0.00 | - | 20 | 467 | 1,670.00 | 37.70 | 0.00 | - | 200 | 671 |
| 314.09 | 0.00 | - | 60 | 135 | 1,680.00 | 32.35 | 0.00 | - | 90 | 559 |
| 304.46 | 0.00 | - | 60 | 25 | 1,690.00 | 47.20 | 0.00 | - | 31 | 46 |
| 293.78 | -10.26 | -3.37% | 4 | 387 | 1,700.00 | 29.80 | +3.50 | +13.31% | 3 | 2,708 |
| 287.94 | 0.00 | - | 40 | 113 | 1,710.00 | 39.10 | 0.00 | - | 7 | 146 |
| 279.83 | 0.00 | - | 42 | 95 | 1,720.00 | 60.60 | 0.00 | - | 7 | 903 |
| 272.43 | 0.00 | - | 40 | 200 | 1,730.00 | 30.07 | 0.00 | - | 2 | 91 |
| 263.58 | 0.00 | - | 60 | 83 | 1,740.00 | 54.10 | 0.00 | - | 50 | 78 |
| 249.09 | 0.00 | - | 60 | 1,181 | 1,750.00 | 29.00 | 0.00 | - | 13 | 1,242 |
| 243.54 | +1.43 | +0.59% | 30 | 66 | 1,760.00 | 40.57 | 0.00 | - | 1 | 51 |
| 236.04 | -2.11 | -0.89% | 20 | 58 | 1,770.00 | 55.50 | 0.00 | - | 1 | 329 |
| 230.58 | +1.53 | +0.67% | 30 | 60 | 1,780.00 | 32.00 | 0.00 | - | 2 | 85 |
| 225.22 | +4.04 | +1.83% | 20 | 134 | 1,790.00 | 42.70 | 0.00 | - | 4 | 28 |
| 216.70 | +2.62 | +1.22% | 26 | 3,058 | 1,800.00 | 48.12 | +8.42 | +21.21% | 810 | 3,693 |
| 211.09 | +4.45 | +2.15% | 40 | 31 | 1,810.00 | 39.40 | 0.00 | - | 130 | 74 |
| 202.64 | +3.07 | +1.54% | 40 | 21 | 1,820.00 | 57.08 | 0.00 | - | 2 | 274 |
| 197.22 | +4.96 | +2.58% | 40 | 29 | 1,830.00 | 42.00 | 0.00 | - | 5 | 230 |
| 187.10 | +3.26 | +1.77% | 40 | 210 | 1,840.00 | 69.62 | 0.00 | - | 2 | 58 |
| 175.80 | -1.18 | -0.67% | 24 | 881 | 1,850.00 | 57.02 | -1.38 | -2.36% | 1 | 2,370 |
| 172.02 | +1.70 | +1.00% | 20 | 31 | 1,860.00 | 58.34 | 0.00 | - | 2 | 816 |
| 163.16 | 0.00 | - | 20 | 147 | 1,870.00 | 50.03 | 0.00 | - | 126 | 154 |
| 156.45 | 0.00 | - | 20 | 173 | 1,880.00 | 74.50 | 0.00 | - | 2 | 208 |
| 113.69 | 0.00 | - | 1 | 17 | 1,890.00 | 54.10 | 0.00 | - | 1 | 111 |
| 132.18 | 0.00 | - | 1 | 1,126 | 1,900.00 | 73.70 | +17.20 | +30.44% | 1 | 1,261 |
| 121.48 | 0.00 | - | 1 | 34 | 1,910.00 | 58.28 | 0.00 | - | 1 | 52 |
| 136.01 | 0.00 | - | 2 | 168 | 1,920.00 | 99.60 | 0.00 | - | 23 | 45 |
| 122.50 | 0.00 | - | 2 | 126 | 1,930.00 | 100.20 | 0.00 | - | 12 | 102 |
| 73.60 | 0.00 | - | 2 | 12 | 1,940.00 | 99.40 | 0.00 | - | 5 | 13 |
| 113.05 | 0.00 | - | 604 | 1,198 | 1,950.00 | 81.60 | 0.00 | - | 136 | 1,352 |
| 102.90 | -7.30 | -6.62% | 3 | 10 | 1,960.00 | 86.00 | 0.00 | - | 3 | 3 |
| 69.18 | 0.00 | - | 240 | 676 | 1,970.00 | 107.70 | 0.00 | - | - | 2 |
| 91.45 | -24.88 | -21.39% | 80 | 99 | 1,980.00 | 103.30 | -87.80 | -45.94% | 128 | 4 |
| 97.40 | 0.00 | - | 5 | 39 | 1,990.00 | 102.70 | 0.00 | - | 28 | 28 |
| 84.65 | -6.75 | -7.39% | 1 | 2,480 | 2,000.00 | 106.84 | -0.56 | -0.52% | 750 | 2,390 |
| 66.10 | 0.00 | - | 1 | 131 | 2,010.00 | - | - | - | - | - |
| 63.20 | 0.00 | - | 3 | 179 | 2,020.00 | 233.00 | 0.00 | - | 2 | 102 |
| 58.70 | 0.00 | - | 2 | 144 | 2,030.00 | 107.60 | 0.00 | - | 41 | 42 |
| 71.10 | 0.00 | - | 9 | 231 | 2,040.00 | 198.50 | 0.00 | - | - | 1 |
| 76.67 | 0.00 | - | 10 | 449 | 2,050.00 | 206.73 | 0.00 | - | 50 | 80 |
| 57.11 | +2.61 | +4.79% | 10 | 84 | 2,060.00 | 178.00 | 0.00 | - | 1 | 1 |
| 53.66 | +4.46 | +9.07% | 30 | 241 | 2,070.00 | 182.25 | 0.00 | - | - | 90 |
| 49.80 | +4.30 | +9.45% | 20 | 94 | 2,080.00 | - | - | - | - | - |
| 58.60 | 0.00 | - | 5 | 513 | 2,090.00 | 137.10 | 0.00 | - | 3 | 12 |
| 60.00 | 0.00 | - | 26 | 2,696 | 2,100.00 | 163.28 | 0.00 | - | 22 | 565 |
| 38.30 | +2.80 | +7.89% | 3 | 242 | 2,110.00 | 140.69 | 0.00 | - | 2 | 45 |
| 33.60 | 0.00 | - | 30 | 297 | 2,120.00 | 145.19 | 0.00 | - | - | 31 |
| 46.70 | 0.00 | - | 12 | 30 | 2,130.00 | 203.53 | 0.00 | - | 20 | 19 |
| 19.10 | 0.00 | - | 1 | 12 | 2,140.00 | 158.81 | 0.00 | - | 20 | 10 |
| 28.30 | 0.00 | - | 180 | 1,801 | 2,150.00 | 236.40 | 0.00 | - | 2 | 3 |
| 24.60 | -9.70 | -28.28% | 2 | 158 | 2,160.00 | - | - | - | - | - |
| 23.70 | 0.00 | - | 23 | 208 | 2,170.00 | - | - | - | - | - |
| 20.60 | 0.00 | - | 5 | 87 | 2,180.00 | 303.20 | 0.00 | - | 2 | 3 |
| 20.68 | 0.00 | - | 5 | 142 | 2,190.00 | - | - | - | - | - |
| 18.54 | 0.00 | - | 5 | 950 | 2,200.00 | 196.32 | 0.00 | - | 24 | 104 |
| 27.40 | 0.00 | - | - | 4 | 2,210.00 | 316.87 | 0.00 | - | 1 | 1 |
| 12.70 | 0.00 | - | 9 | 38 | 2,220.00 | 432.31 | 0.00 | - | 1 | 3 |
| 7.70 | 0.00 | - | 17 | 52 | 2,230.00 | 441.69 | 0.00 | - | 1 | 3 |
| 16.65 | 0.00 | - | 2 | 33 | 2,240.00 | 520.58 | 0.00 | - | 2 | 77 |
| 16.10 | 0.00 | - | 3 | 462 | 2,250.00 | 396.54 | 0.00 | - | 2 | 80 |
| 10.20 | 0.00 | - | 35 | 42 | 2,260.00 | - | - | - | - | - |
| 12.30 | 0.00 | - | - | 56 | 2,270.00 | - | - | - | - | - |
| 6.80 | 0.00 | - | 12 | 28 | 2,280.00 | - | - | - | - | - |
| 5.75 | -0.57 | -9.02% | 2 | 118 | 2,300.00 | 331.68 | -66.62 | -16.73% | 2 | 3 |
| 9.52 | 0.00 | - | 41 | 12 | 2,310.00 | 283.68 | 0.00 | - | - | 1 |
| 3.55 | 0.00 | - | 1 | 6 | 2,320.00 | 324.50 | 0.00 | - | 1 | 1 |
| 5.60 | 0.00 | - | - | 28 | 2,330.00 | 318.41 | 0.00 | - | 4 | 0 |
| 7.92 | 0.00 | - | 5 | 15 | 2,340.00 | - | - | - | - | - |
| 6.10 | 0.00 | - | 27 | 28 | 2,350.00 | 359.93 | 0.00 | - | - | 2 |
| 9.90 | 0.00 | - | 12 | 13 | 2,360.00 | - | - | - | - | - |
| 26.96 | 0.00 | - | - | 10 | 2,380.00 | - | - | - | - | - |
| 69.10 | 0.00 | - | 1 | 1 | 2,390.00 | - | - | - | - | - |
| 16.79 | 0.00 | - | 541 | 1,051 | 2,400.00 | 396.74 | 0.00 | - | 2 | 2 |
| 6.42 | 0.00 | - | 2 | 6 | 2,420.00 | - | - | - | - | - |
| 7.92 | 0.00 | - | 10 | 16 | 2,430.00 | 374.24 | 0.00 | - | 4 | 0 |
| 7.37 | 0.00 | - | 2 | 14 | 2,440.00 | - | - | - | - | - |
| 2.89 | 0.00 | - | 1 | 145 | 2,450.00 | 380.16 | 0.00 | - | 6 | 10 |
| 1.05 | 0.00 | - | 8 | 11 | 2,480.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 8 | 8 | 2,490.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 5 | 123 | 2,500.00 | 496.24 | 0.00 | - | 1 | 1 |
| 7.57 | 0.00 | - | 2 | 2 | 2,510.00 | - | - | - | - | - |
| 68.00 | 0.00 | - | - | 2 | 2,520.00 | - | - | - | - | - |
| 44.58 | 0.00 | - | 1 | 125 | 2,550.00 | - | - | - | - | - |
| 41.18 | 0.00 | - | 1 | 2 | 2,570.00 | - | - | - | - | - |
| 100.00 | 0.00 | - | - | 0 | 2,580.00 | - | - | - | - | - |
| 96.00 | 0.00 | - | - | 1 | 2,590.00 | - | - | - | - | - |
| 5.97 | 0.00 | - | 1 | 9 | 2,600.00 | 281.58 | 0.00 | - | 1 | 2 |
| 5.32 | 0.00 | - | 2 | 0 | 2,610.00 | - | - | - | - | - |
| 100.00 | 0.00 | - | 3 | 2 | 2,620.00 | - | - | - | - | - |
| 96.50 | 0.00 | - | 2 | 3 | 2,630.00 | - | - | - | - | - |
| 100.00 | 0.00 | - | 2 | 2 | 2,640.00 | - | - | - | - | - |
| 98.38 | 0.00 | - | 3 | 3 | 2,650.00 | 309.16 | 0.00 | - | 1 | 1 |
| 89.50 | 0.00 | - | - | 1 | 2,680.00 | - | - | - | - | - |
| 86.50 | 0.00 | - | - | 1 | 2,690.00 | - | - | - | - | - |
| 2.01 | 0.00 | - | 4 | 8 | 2,700.00 | - | - | - | - | - |
| 3.47 | 0.00 | - | 2 | 8 | 2,710.00 | - | - | - | - | - |
| 74.50 | 0.00 | - | - | 1 | 2,740.00 | - | - | - | - | - |
| 13.38 | 0.00 | - | 2 | 5 | 2,770.00 | - | - | - | - | - |
| 0.05 | -0.10 | -66.67% | 3 | 4 | 2,780.00 | - | - | - | - | - |
| 2.51 | 0.00 | - | 2 | 187 | 2,800.00 | 938.00 | 0.00 | - | - | 2 |
| 49.50 | 0.00 | - | - | 1 | 2,850.00 | 791.60 | 0.00 | - | 1 | 0 |
| 4.57 | 0.00 | - | 1 | 85 | 2,900.00 | - | - | - | - | - |
| 1.82 | 0.00 | - | 1 | 3 | 3,250.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 40 | 70 | 3,400.00 | 1,210.00 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 10 | 223 | 3,450.00 | - | - | - | - | - |
© 2023 Yahoo. Todos los derechos reservados.
