U.S. markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
1,802.48+34.10 (+1.93%)
Al cierre: 04:30PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor30 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW230630C008000002022-11-10 11:19AM EDT800.001,063.99993.801,016.000.00-2175.14%
RUTW230630C013000002022-11-14 2:51PM EDT1,300.00629.67551.20561.100.00-6671.91%
RUTW230630C013500002022-11-14 2:51PM EDT1,350.00585.17506.10515.900.00-6668.42%
RUTW230630C015100002023-01-20 11:56AM EDT1,510.00377.80462.90466.500.00-2290.63%
RUTW230630C015200002023-01-20 12:28PM EDT1,520.00375.10453.70457.200.00-4489.42%
RUTW230630C015300002023-01-20 12:28PM EDT1,530.00366.40444.50448.000.00-3388.23%
RUTW230630C015800002023-01-27 11:36AM EDT1,580.00366.30343.50348.100.00-3364.67%
RUTW230630C016000002023-01-26 4:55PM EDT1,600.00343.42326.10330.700.00--162.87%
RUTW230630C016400002023-01-26 4:55PM EDT1,640.00309.17292.00296.500.00--159.38%
RUTW230630C016800002023-03-24 10:31AM EDT1,680.00122.92170.20174.200.00-6029.27%
RUTW230630C017000002023-03-27 1:56PM EDT1,700.00130.48154.90158.800.00-853028.48%
RUTW230630C017300002023-03-29 3:19PM EDT1,730.00114.39132.90136.600.00-36027.31%
RUTW230630C017500002023-03-23 2:39PM EDT1,750.0076.81119.00122.500.00--626.56%
RUTW230630C017700002023-03-31 2:16PM EDT1,770.00101.90105.70109.10+12.20+13.60%1325.85%
RUTW230630C017800002022-12-16 11:02AM EDT1,780.00139.01195.30198.100.00-1152.06%
RUTW230630C017900002023-03-28 9:54AM EDT1,790.0076.2093.1096.400.00-1225.17%
RUTW230630C018000002023-03-22 9:42AM EDT1,800.0078.0087.1090.300.00-1624.83%
RUTW230630C018100002023-03-17 4:08PM EDT1,810.0065.2081.3084.400.00-161624.50%
RUTW230630C018200002023-03-16 3:47PM EDT1,820.0075.2075.6078.700.00-36424.17%
RUTW230630C018300002023-03-22 9:44AM EDT1,830.0062.2070.2073.200.00-507323.85%
RUTW230630C018400002023-03-20 12:31PM EDT1,840.0054.8065.0068.000.00-4423.56%
RUTW230630C018500002023-03-31 10:49AM EDT1,850.0056.5060.5062.90+11.13+24.53%12923.25%
RUTW230630C018600002023-03-14 12:06PM EDT1,860.0065.2055.8058.100.00-45322.96%
RUTW230630C018700002023-03-24 1:38PM EDT1,870.0030.9050.8053.500.00-1822.68%
RUTW230630C018800002023-03-30 10:10AM EDT1,880.0040.7246.5049.100.00-27122.40%
RUTW230630C018900002023-03-14 12:41PM EDT1,890.0051.0042.4045.000.00-98422.14%
RUTW230630C019000002023-03-24 10:19AM EDT1,900.0020.2939.0041.100.00-414821.88%
RUTW230630C019100002023-03-28 3:38PM EDT1,910.0024.0035.0037.400.00-59021.63%
RUTW230630C019200002023-03-24 3:48PM EDT1,920.0018.8431.6034.000.00-202421.40%
RUTW230630C019300002023-03-24 3:48PM EDT1,930.0016.8028.4030.700.00-203021.14%
RUTW230630C019400002023-01-17 2:11PM EDT1,940.0097.10124.10125.800.00-9015250.20%
RUTW230630C019500002023-03-31 11:23AM EDT1,950.0024.6623.1024.90+7.36+42.54%11520.69%
RUTW230630C019600002023-03-16 2:53PM EDT1,960.0023.8320.3022.400.00-3420.51%
RUTW230630C019700002022-11-04 2:32PM EDT1,970.0091.80103.60121.300.00-7751.71%
RUTW230630C019800002023-03-30 10:10AM EDT1,980.0013.9516.3017.900.00-21720.14%
RUTW230630C019900002023-03-31 3:35PM EDT1,990.0013.6214.4016.00-32.98-70.77%21019.99%
RUTW230630C020000002023-03-17 11:14AM EDT2,000.0010.4512.7014.200.00-430519.82%
RUTW230630C020100002023-03-20 10:33AM EDT2,010.0012.6010.8012.600.00-611119.68%
RUTW230630C020200002023-03-27 2:02PM EDT2,020.006.429.5011.100.00-32619.51%
RUTW230630C020300002023-03-21 10:01AM EDT2,030.0011.048.309.900.00-28119.44%
RUTW230630C020500002023-03-31 3:35PM EDT2,050.006.316.207.70+0.54+9.36%221419.22%
RUTW230630C021000002023-02-07 1:20PM EDT2,100.0044.8010.2010.900.00-520023.83%
RUTW230630C021500002023-03-28 2:07PM EDT2,150.000.901.252.150.00-24718.78%
RUTW230630C022000002023-03-08 10:36AM EDT2,200.005.000.151.300.00-17719.18%
RUTW230630C022500002023-02-24 11:13AM EDT2,250.004.540.001.000.00-1013020.21%
RUTW230630C023000002023-03-02 11:10AM EDT2,300.002.000.001.050.00-223722.04%
RUTW230630C023500002022-10-14 4:02PM EDT2,350.0011.1025.0032.000.00-192347.43%
RUTW230630C024000002023-02-22 2:13PM EDT2,400.001.170.000.950.00--1024.94%
RUTW230630C026000002023-03-29 10:02AM EDT2,600.000.100.000.900.00-1730.58%
Ponepor30 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW230630P008000002022-12-09 3:14PM EDT800.002.421.002.100.00--570.84%
RUTW230630P008500002022-07-27 11:21AM EDT850.009.002.0010.800.00--181.78%
RUTW230630P009000002023-03-29 10:02AM EDT900.000.900.351.550.00-1257.64%
RUTW230630P009500002022-12-09 3:14PM EDT950.004.292.153.300.00--561.66%
RUTW230630P010000002023-03-13 2:38PM EDT1,000.002.850.751.950.00-80499451.82%
RUTW230630P010500002023-03-15 9:37AM EDT1,050.005.000.952.250.00-94951.45%
RUTW230630P011000002023-02-27 12:10PM EDT1,100.001.922.002.450.00-3548.10%
RUTW230630P011500002023-03-13 12:05PM EDT1,150.005.001.653.000.00-3945.68%
RUTW230630P012000002023-03-28 2:09PM EDT1,200.004.412.203.600.00-2843.16%
RUTW230630P012500002023-03-09 2:37PM EDT1,250.002.103.203.900.00-10020139.95%
RUTW230630P013000002023-03-27 9:30AM EDT1,300.007.934.105.200.00-132938.27%
RUTW230630P013500002023-03-10 2:17PM EDT1,350.0011.315.306.400.00-252636.03%
RUTW230630P013800002023-03-17 1:21PM EDT1,380.0016.706.207.400.00-71034.85%
RUTW230630P013900002023-03-17 1:21PM EDT1,390.0017.506.607.700.00-91734.39%
RUTW230630P014000002023-03-31 11:45AM EDT1,400.007.667.008.10-5.04-39.69%211234.01%
RUTW230630P014300002023-01-05 3:22PM EDT1,430.0026.858.209.200.00-6032.68%
RUTW230630P014400002023-02-27 11:58AM EDT1,440.009.1011.3012.000.00-6634.12%
RUTW230630P014500002023-03-27 2:00PM EDT1,450.0015.909.2010.400.00-11032.10%
RUTW230630P014600002022-11-10 2:13PM EDT1,460.0037.0131.5041.500.00-2048.52%
RUTW230630P014700002023-02-27 12:10PM EDT1,470.0010.1913.5014.100.00-6633.14%
RUTW230630P014900002023-03-27 2:32PM EDT1,490.0019.1511.6012.900.00-2830.71%
RUTW230630P015000002023-03-24 12:43PM EDT1,500.0028.4712.3013.600.00-208330.35%
RUTW230630P015200002023-03-20 3:47PM EDT1,520.0030.2513.9015.200.00-1629.68%
RUTW230630P015300002022-10-05 1:03PM EDT1,530.0082.8960.2065.800.00-1150.89%
RUTW230630P015400002023-03-31 3:35PM EDT1,540.0016.9215.6017.00-16.28-49.04%22929.03%
RUTW230630P015500002023-03-24 3:48PM EDT1,550.0033.3516.6018.000.00-205728.71%
RUTW230630P015600002023-03-29 10:02AM EDT1,560.0023.6017.6019.000.00-13128.36%
RUTW230630P015700002023-01-17 3:58PM EDT1,570.0025.4216.3017.200.00-3326.59%
RUTW230630P015900002022-10-28 2:03PM EDT1,590.0070.4649.1053.600.00-9039.74%
RUTW230630P016000002023-03-24 10:40AM EDT1,600.0051.3322.4023.900.00-17527.11%
RUTW230630P016300002023-01-25 4:14PM EDT1,630.0029.1626.6027.500.00-102025.84%
RUTW230630P016400002023-03-23 1:00PM EDT1,640.0050.8028.3030.000.00-71825.86%
RUTW230630P016500002023-03-30 2:06PM EDT1,650.0040.0029.7031.700.00-10054225.52%
RUTW230630P016600002023-03-23 1:00PM EDT1,660.0056.1031.5033.500.00-121425.19%
RUTW230630P016700002023-03-23 2:44PM EDT1,670.0072.2233.8035.500.00-6424.90%
RUTW230630P016800002022-10-31 3:49PM EDT1,680.0088.6358.5068.500.00-1134.64%
RUTW230630P016900002022-10-28 2:56PM EDT1,690.0095.0067.6078.600.00-101036.58%
RUTW230630P017000002023-03-27 9:30AM EDT1,700.0062.6439.8042.000.00-121423.94%
RUTW230630P017100002023-03-27 2:42PM EDT1,710.0061.0442.1044.400.00-32523.61%
RUTW230630P017200002023-03-22 2:04PM EDT1,720.0058.4044.7047.000.00-85123.31%
RUTW230630P017300002023-03-16 11:41AM EDT1,730.0077.3547.9049.600.00-21322.96%
RUTW230630P017400002023-03-13 12:02PM EDT1,740.0078.6650.7052.400.00-1122.63%
RUTW230630P017500002023-03-31 10:28AM EDT1,750.0057.7853.6055.40-16.99-22.72%1219322.31%
RUTW230630P017600002023-03-31 10:28AM EDT1,760.0061.0856.7058.60-13.14-17.70%10322.00%
RUTW230630P017700002023-03-22 2:46PM EDT1,770.0073.5060.0061.900.00-43121.67%
RUTW230630P017800002023-03-30 10:10AM EDT1,780.0074.7363.4065.300.00-24221.32%
RUTW230630P017900002023-03-14 12:12PM EDT1,790.0081.7367.1069.100.00-1121.03%
RUTW230630P018000002023-03-14 3:43PM EDT1,800.00100.6970.9072.900.00-403720.68%
RUTW230630P018100002023-03-10 11:09AM EDT1,810.0087.7074.9077.000.00--020.35%
RUTW230630P018200002023-03-10 10:45AM EDT1,820.0098.6979.1081.200.00--020.00%
RUTW230630P018300002022-12-15 12:48PM EDT1,830.00144.5479.7081.600.00-13018.52%
RUTW230630P018400002022-12-15 12:48PM EDT1,840.00149.2083.2084.900.00--117.77%
RUTW230630P018500002023-03-23 3:12PM EDT1,850.00153.0092.2095.300.00-2218.97%
RUTW230630P018600002023-03-07 2:52PM EDT1,860.0073.5097.30100.400.00-101518.60%
RUTW230630P018700002023-03-21 12:17PM EDT1,870.00127.69102.50105.700.00-117318.22%
RUTW230630P018800002023-03-30 10:10AM EDT1,880.00124.75108.00111.200.00-28017.81%
RUTW230630P018900002023-01-26 4:37PM EDT1,890.0089.0091.2092.600.00-268.46%
RUTW230630P019000002023-03-31 11:35AM EDT1,900.00124.31119.70123.10-27.19-17.95%311417.01%
RUTW230630P019300002023-03-31 11:35AM EDT1,930.00143.76139.00142.60-44.95-23.82%316415.57%
RUTW230630P019500002023-01-23 12:06PM EDT1,950.00124.30114.80116.400.00--120.00%
RUTW230630P019900002022-11-11 12:05PM EDT1,990.00188.48212.00236.000.00--631.73%
RUTW230630P020000002023-02-09 12:32PM EDT2,000.00119.44222.70228.700.00-20020626.61%
RUTW230630P020500002023-03-10 4:44PM EDT2,050.00272.87234.50239.100.00-390.00%
RUTW230630P023000002023-01-25 12:45PM EDT2,300.00395.00383.10388.100.00-110.00%
RUTW230630P025000002023-02-03 12:23PM EDT2,500.00463.00537.00542.100.00-110.00%