U.S. markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
1,830.96-38.23 (-2.05%)
Al cierre: 04:30PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor15 de septiembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUT230915C013000002022-11-01 8:32AM EST1,300.00629.22577.00601.000.00-62345.77%
RUT230915C013500002022-11-01 8:32AM EST1,350.00587.06534.00558.000.00-62344.08%
RUT230915C015000002022-10-17 11:13AM EST1,500.00364.22420.20425.700.00--137.72%
RUT230915C015500002022-10-25 1:43PM EST1,550.00374.69410.50415.500.00--20041.90%
RUT230915C016000002022-11-17 3:41PM EST1,600.00353.86347.90352.600.00-5735.85%
RUT230915C016800002022-10-18 11:38AM EST1,680.00261.54290.40295.100.00--10033.89%
RUT230915C017000002022-11-04 10:59AM EST1,700.00252.50278.50283.000.00-329833.69%
RUT230915C017500002022-11-16 10:19AM EST1,750.00274.99246.20250.500.00-110232.64%
RUT230915C017600002022-10-06 1:51PM EST1,760.00207.18229.90234.300.00-342830.86%
RUT230915C017800002022-11-11 10:37AM EST1,780.00281.33227.60231.800.00-114132.02%
RUT230915C018000002022-11-18 10:02AM EST1,800.00236.61215.60219.700.00-146931.62%
RUT230915C018200002022-09-28 10:32AM EST1,820.00150.10231.30236.600.00--435.68%
RUT230915C018500002022-11-22 10:31AM EST1,850.00205.26186.90190.900.00-347030.63%
RUT230915C018800002022-11-18 10:23AM EST1,880.00194.75170.90174.600.00-1130.06%
RUT230915C019000002022-11-11 11:09AM EST1,900.00205.11160.60164.200.00-19029.70%
RUT230915C019100002022-09-19 2:23PM EST1,910.00165.57123.30126.300.00--2124.47%
RUT230915C019200002022-11-22 10:31AM EST1,920.00167.56150.50154.200.00-33729.34%
RUT230915C019300002022-10-31 10:54AM EST1,930.00179.40145.80149.300.00--529.17%
RUT230915C019400002022-10-18 11:38AM EST1,940.00129.32145.10147.200.00--5029.41%
RUT230915C019500002022-11-11 11:09AM EST1,950.00178.97136.20139.900.00-110228.83%
RUT230915C019700002022-11-04 10:27AM EST1,970.00125.80127.20130.800.00-71228.50%
RUT230915C019800002022-11-02 9:36AM EST1,980.00138.80122.80126.400.00--2128.34%
RUT230915C020000002022-11-23 2:21PM EST2,000.00132.00114.30117.900.00-231828.02%
RUT230915C020200002022-11-03 10:26AM EST2,020.00102.90106.70109.800.00--227.71%
RUT230915C020300002022-11-28 3:19PM EST2,030.00102.10102.80105.90-3.90-3.68%5227.57%
RUT230915C020600002022-10-06 1:51PM EST2,060.0080.6893.2096.600.00-343427.44%
RUT230915C020700002022-11-02 9:27AM EST2,070.00103.9088.1091.200.00--1526.99%
RUT230915C020900002022-11-02 8:35AM EST2,090.0099.2081.3084.400.00--826.72%
RUT230915C021000002022-11-04 11:04AM EST2,100.0072.2878.1081.100.00-9027026.58%
RUT230915C021500002022-11-18 10:56AM EST2,150.0078.0063.2066.100.00-61225.93%
RUT230915C021600002022-11-02 9:29AM EST2,160.0075.4060.4063.300.00-4418425.79%
RUT230915C022000002022-11-21 10:18AM EST2,200.0058.6050.4053.200.00-5630225.32%
RUT230915C022500002022-11-01 3:37PM EST2,250.0061.7039.7042.400.00-39271224.77%
RUT230915C023500002022-11-21 10:51AM EST2,350.0028.6023.8026.200.00--4423.86%
RUT230915C024000002022-11-16 11:21AM EST2,400.0028.0918.2020.600.00-57557523.56%
RUT230915C024500002022-09-21 12:05PM EST2,450.0020.5415.0017.000.00--323.61%
RUT230915C025000002022-09-21 12:05PM EST2,500.0016.6512.0013.900.00--323.62%
RUT230915C025500002022-10-27 10:35AM EST2,550.0016.899.6012.000.00--023.92%
RUT230915C026000002022-10-27 10:35AM EST2,600.0013.697.209.500.00--023.78%
RUT230915C026500002022-10-27 10:35AM EST2,650.0011.175.307.600.00--023.72%
RUT230915C027000002022-11-11 10:31AM EST2,700.0010.633.504.500.00-1122.49%
Ponepor15 de septiembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUT230915P009500002022-11-17 12:43PM EST950.009.428.209.400.00-3041543.43%
RUT230915P010500002022-11-11 10:01AM EST1,050.0011.0011.8013.100.00-23823840.36%
RUT230915P011000002022-11-11 11:45AM EST1,100.0013.6014.2015.400.00-475238.90%
RUT230915P011500002022-11-08 9:35AM EST1,150.0019.8016.6018.000.00--1537.47%
RUT230915P012000002022-11-11 12:34PM EST1,200.0018.8019.6021.200.00-24634136.17%
RUT230915P012500002022-11-11 3:30PM EST1,250.0023.4023.4025.000.00-2713034.94%
RUT230915P013000002022-11-11 3:35PM EST1,300.0027.6027.9029.500.00-677333.77%
RUT230915P013500002022-11-11 9:56AM EST1,350.0031.3032.5034.800.00-4758032.67%
RUT230915P014000002022-11-23 10:27AM EST1,400.0036.8138.7041.000.00-216331.60%
RUT230915P014500002022-11-22 2:24PM EST1,450.0045.3845.9048.300.00-112930.59%
RUT230915P014600002022-09-22 11:35AM EST1,460.0082.0076.4080.000.00--637.33%
RUT230915P014700002022-11-23 10:27AM EST1,470.0046.3749.1051.600.00-2630.21%
RUT230915P014900002022-11-11 9:57AM EST1,490.0049.9052.5055.000.00-517129.81%
RUT230915P015000002022-11-16 10:58AM EST1,500.0058.1054.3056.800.00-115029.62%
RUT230915P015100002022-11-11 10:23AM EST1,510.0051.3056.1058.600.00--10229.42%
RUT230915P015200002022-11-11 9:58AM EST1,520.0055.0058.0060.600.00--429.25%
RUT230915P015300002022-11-11 9:58AM EST1,530.0056.8059.9062.500.00--1129.05%
RUT230915P015500002022-11-01 3:14PM EST1,550.0071.8063.9066.600.00--1328.67%
RUT230915P015600002022-10-17 11:50AM EST1,560.00105.0073.8075.900.00--729.94%
RUT230915P015700002022-10-05 11:23AM EST1,570.00106.6587.1089.600.00-18018031.98%
RUT230915P015800002022-11-22 2:24PM EST1,580.0068.9570.4073.100.00--228.10%
RUT230915P016000002022-11-17 3:41PM EST1,600.0080.8175.0077.700.00-540727.71%
RUT230915P016100002022-10-12 11:44AM EST1,610.00137.3074.0077.100.00--1026.95%
RUT230915P016200002022-10-28 12:11PM EST1,620.0092.5471.6074.000.00-3025.72%
RUT230915P016400002022-11-03 1:49PM EST1,640.00105.4084.8087.600.00--5026.93%
RUT230915P016500002022-11-22 2:24PM EST1,650.0085.5087.4090.300.00-164026.75%
RUT230915P016600002022-11-17 9:52AM EST1,660.00100.5690.1092.900.00-3326.54%
RUT230915P016900002022-11-17 12:43PM EST1,690.00105.1098.50101.400.00-323925.95%
RUT230915P017000002022-11-21 10:17AM EST1,700.00105.53101.40104.300.00-507425.74%
RUT230915P017100002022-11-03 8:39AM EST1,710.00136.90104.40107.300.00--525.54%
RUT230915P017200002022-11-17 12:49PM EST1,720.00113.00107.40110.400.00--2925.34%
RUT230915P017300002022-10-10 2:50PM EST1,730.00180.80143.10145.800.00--1330.40%
RUT230915P017500002022-11-16 10:19AM EST1,750.00119.03117.00120.000.00-130724.71%
RUT230915P017600002022-11-11 10:51AM EST1,760.00112.30120.30123.300.00-72624.49%
RUT230915P017700002022-10-28 9:50AM EST1,770.00144.50112.00114.400.00-10022.32%
RUT230915P017900002022-11-03 9:22AM EST1,790.00167.09130.70133.800.00--523.84%
RUT230915P018000002022-11-22 3:53PM EST1,800.00127.40134.30137.400.00-102323.62%
RUT230915P018100002022-11-28 11:16AM EST1,810.00133.50138.00141.10-78.40-37.00%21123.39%
RUT230915P018300002022-11-28 11:42AM EST1,830.00141.20145.60148.80-3.20-2.22%13522.95%
RUT230915P018500002022-11-23 2:25PM EST1,850.00141.00153.60157.100.00-3069322.53%
RUT230915P018800002022-11-18 10:23AM EST1,880.00164.33166.20169.400.00-1121.77%
RUT230915P018900002022-11-22 12:33PM EST1,890.00168.10170.60174.200.00-7821.59%
RUT230915P019000002022-11-14 12:34PM EST1,900.00168.28175.00178.700.00-30038421.34%
RUT230915P019100002022-10-06 10:19AM EST1,910.00237.14206.90210.100.00-25025.23%
RUT230915P019200002022-11-03 10:42AM EST1,920.00223.10184.20187.800.00--220.82%
RUT230915P019300002022-11-03 9:44AM EST1,930.00228.70189.00192.700.00--3520.58%
RUT230915P019500002022-11-11 11:09AM EST1,950.00189.35198.80202.300.00-12720.02%
RUT230915P019800002022-11-22 10:00AM EST1,980.00213.10214.10217.800.00-485419.19%
RUT230915P019900002022-11-01 2:25PM EST1,990.00225.30219.40223.100.00-73218.89%
RUT230915P020000002022-11-17 3:41PM EST2,000.00234.31224.80228.700.00-53818.61%
RUT230915P020100002022-10-31 12:23PM EST2,010.00238.40230.30234.100.00-162118.28%