U.S. markets open in 1 hour 39 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
1,768.38-3.22 (-0.18%)
Al cierre: 04:30PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor15 de septiembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUT230915C010000002022-12-13 1:08PM EDT1,000.00857.51889.50897.700.00--0110.92%
RUT230915C013000002022-11-01 9:32AM EDT1,300.00629.220.000.000.00-6230.00%
RUT230915C013500002023-01-31 2:46PM EDT1,350.00609.85584.60591.100.00-404381.43%
RUT230915C014000002023-02-02 12:54PM EDT1,400.00635.69562.10569.100.00--983.10%
RUT230915C014500002023-01-31 1:26PM EDT1,450.00516.72493.00499.300.00--2072.23%
RUT230915C014600002023-01-31 11:18AM EDT1,460.00492.83484.10490.300.00--2071.38%
RUT230915C014700002023-01-31 11:17AM EDT1,470.00483.34475.10481.300.00--2070.51%
RUT230915C014800002023-01-31 11:20AM EDT1,480.00476.14466.20472.400.00--3069.67%
RUT230915C014900002023-02-02 11:23AM EDT1,490.00539.44480.20487.100.00--4074.61%
RUT230915C015000002023-03-20 12:45PM EDT1,500.00311.510.000.000.00-180600.00%
RUT230915C015100002023-03-20 10:37AM EDT1,510.00315.960.000.000.00-22610.00%
RUT230915C015200002023-01-30 12:32PM EDT1,520.00437.39427.00433.000.00--1065.40%
RUT230915C015300002023-03-20 11:19AM EDT1,530.00298.760.000.000.00-23260.00%
RUT230915C015400002023-03-23 1:33PM EDT1,540.00259.920.000.000.00-23420.00%
RUT230915C015500002023-03-23 2:22PM EDT1,550.00246.610.000.000.00-4673870.00%
RUT230915C015600002023-03-23 3:23PM EDT1,560.00234.180.000.000.00-3952140.00%
RUT230915C015700002023-03-23 1:27PM EDT1,570.00234.520.000.000.00-2861730.00%
RUT230915C015800002023-03-29 9:59AM EDT1,580.00258.880.000.000.00-21490.00%
RUT230915C015900002023-03-23 3:07PM EDT1,590.00213.160.000.000.00-261000.00%
RUT230915C016000002023-03-23 2:12PM EDT1,600.00211.280.000.000.00-2793910.00%
RUT230915C016100002023-03-23 1:40PM EDT1,610.00207.430.000.000.00-128800.00%
RUT230915C016200002023-03-23 1:41PM EDT1,620.00201.440.000.000.00-270.00%
RUT230915C016300002023-03-23 1:51PM EDT1,630.00190.600.000.000.00-260.00%
RUT230915C016400002023-03-24 9:52AM EDT1,640.00169.210.000.000.00-210.00%
RUT230915C016500002023-02-03 12:19PM EDT1,650.00416.24341.80348.200.00-201161.20%
RUT230915C016600002022-12-16 3:11PM EDT1,660.00238.00313.50317.200.00-1155.69%
RUT230915C016800002023-03-27 9:33AM EDT1,680.00175.180.000.000.00-21010.00%
RUT230915C016900002023-03-09 2:48PM EDT1,690.00239.190.000.000.00-230.00%
RUT230915C017000002023-02-10 11:20AM EDT1,700.00302.68183.10186.200.00-240131.82%
RUT230915C017100002023-01-27 1:50PM EDT1,710.00285.38267.10270.100.00-10550.72%
RUT230915C017200002023-03-27 9:36AM EDT1,720.00149.940.000.000.00-1001000.00%
RUT230915C017500002023-03-20 10:39AM EDT1,750.00144.120.000.000.00-5506910.00%
RUT230915C017600002023-01-27 2:42PM EDT1,760.00249.69230.40233.200.00-103348.02%
RUT230915C017700002023-01-12 2:02PM EDT1,770.00226.00250.00252.900.00-5852.80%
RUT230915C017800002023-03-15 2:27PM EDT1,780.00123.000.000.000.00-841400.20%
RUT230915C017900002023-03-23 11:47AM EDT1,790.00105.840.000.000.00-47480.39%
RUT230915C018000002023-03-23 3:32PM EDT1,800.0083.500.000.000.00-2006290.39%
RUT230915C018200002023-03-15 10:29AM EDT1,820.0095.450.000.000.00-301540.78%
RUT230915C018300002023-03-30 3:52PM EDT1,830.0090.400.000.000.00-72480.78%
RUT230915C018400002023-03-15 2:27PM EDT1,840.0092.500.000.000.00-15101.56%
RUT230915C018500002023-03-21 12:48PM EDT1,850.0091.900.000.000.00-1008561.56%
RUT230915C018600002023-03-21 10:01AM EDT1,860.0094.970.000.000.00-3221.56%
RUT230915C018700002023-03-21 10:01AM EDT1,870.0090.070.000.000.00--31.56%
RUT230915C018800002023-03-27 11:32AM EDT1,880.0062.300.000.000.00-104521.56%
RUT230915C018900002023-03-16 3:33PM EDT1,890.0076.800.000.000.00-4561.56%
RUT230915C019000002023-03-29 12:34PM EDT1,900.0058.700.000.000.00-28541.56%
RUT230915C019100002023-03-29 12:35PM EDT1,910.0054.400.000.000.00-4261.56%
RUT230915C019200002023-03-29 12:34PM EDT1,920.0051.100.000.000.00-41553.13%
RUT230915C019300002023-03-29 2:25PM EDT1,930.0046.900.000.000.00-8143.13%
RUT230915C019400002023-03-29 2:25PM EDT1,940.0043.500.000.000.00-16683.13%
RUT230915C019500002023-03-30 1:38PM EDT1,950.0040.480.000.000.00-1783463.13%
RUT230915C019600002023-03-29 2:24PM EDT1,960.0037.500.000.000.00-6213.13%
RUT230915C019700002023-03-29 2:24PM EDT1,970.0034.700.000.000.00-2133.13%
RUT230915C019800002023-03-30 3:31PM EDT1,980.0031.500.000.000.00-2313.13%
RUT230915C020000002023-03-29 11:42AM EDT2,000.0026.800.000.000.00-227663.13%
RUT230915C020100002023-03-29 2:26PM EDT2,010.0024.900.000.000.00-6153.13%
RUT230915C020200002023-02-06 4:42PM EDT2,020.00116.6064.4065.600.00-18631.43%
RUT230915C020300002023-03-27 2:26PM EDT2,030.0021.300.000.000.00-6153.13%
RUT230915C020400002023-03-29 2:26PM EDT2,040.0019.100.000.000.00-2203.13%
RUT230915C020500002023-03-29 2:26PM EDT2,050.0017.400.000.000.00-22523.13%
RUT230915C020600002023-03-29 2:26PM EDT2,060.0015.800.000.000.00-8483.13%
RUT230915C020700002023-02-23 11:36AM EDT2,070.0066.2011.7013.800.00-443919.18%
RUT230915C020800002023-03-27 2:26PM EDT2,080.0013.400.000.000.00-6793.13%
RUT230915C020900002023-03-29 3:50PM EDT2,090.0012.700.000.000.00-2276.25%
RUT230915C021000002023-03-30 1:38PM EDT2,100.0010.740.000.000.00-3561,0216.25%
RUT230915C021100002023-03-29 2:27PM EDT2,110.009.700.000.000.00-8106.25%
RUT230915C021200002023-03-29 2:24PM EDT2,120.008.800.000.000.00-44286.25%
RUT230915C021300002023-03-22 3:29PM EDT2,130.008.750.000.000.00-1126.25%
RUT230915C021400002023-03-29 11:40AM EDT2,140.007.100.000.000.00-2176.25%
RUT230915C021500002023-03-29 11:40AM EDT2,150.006.400.000.000.00-4526.25%
RUT230915C021600002023-03-29 12:42PM EDT2,160.005.900.000.000.00-41916.25%
RUT230915C021700002023-03-29 2:47PM EDT2,170.005.350.000.000.00-3526.25%
RUT230915C021800002023-03-06 2:18PM EDT2,180.0026.630.000.000.00-25466.25%
RUT230915C022000002023-03-30 9:47AM EDT2,200.005.000.000.000.00-12316.25%
RUT230915C022500002023-03-29 10:21AM EDT2,250.002.450.000.000.00-19516.25%
RUT230915C023000002023-03-24 12:47PM EDT2,300.001.150.000.000.00-1246.25%
RUT230915C023500002023-02-03 3:28PM EDT2,350.0018.148.208.900.00-316026.44%
RUT230915C024000002023-03-13 9:30AM EDT2,400.001.350.000.000.00-45776.25%
RUT230915C024500002023-02-21 3:09PM EDT2,450.003.400.051.000.00-1420.63%
RUT230915C025000002023-03-10 1:32PM EDT2,500.000.400.000.000.00-1212.50%
RUT230915C025500002023-02-28 3:13PM EDT2,550.001.550.050.500.00-2921.00%
RUT230915C026000002022-12-28 2:44PM EDT2,600.001.801.001.750.00-2125.59%
RUT230915C026500002022-12-28 2:44PM EDT2,650.001.330.601.400.00-1125.87%
RUT230915C027000002022-11-11 11:31AM EDT2,700.0010.631.902.950.00-1129.79%
Ponepor15 de septiembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUT230915P009500002023-03-15 10:34AM EDT950.006.500.000.000.00-942812.50%
RUT230915P010000002023-01-20 2:57PM EDT1,000.004.562.903.600.00-1342.70%
RUT230915P010500002022-11-11 11:01AM EDT1,050.0011.0010.2011.900.00-23823849.47%
RUT230915P011000002023-03-21 11:33AM EDT1,100.008.300.000.000.00-25412.50%
RUT230915P011500002023-03-22 9:47AM EDT1,150.009.700.000.000.00-104,55712.50%
RUT230915P012000002023-03-21 11:33AM EDT1,200.0011.720.000.000.00-24634512.50%
RUT230915P012500002023-03-28 10:31AM EDT1,250.0013.000.000.000.00-119812.50%
RUT230915P013000002023-03-30 10:10AM EDT1,300.0013.200.000.000.00-21446.25%
RUT230915P013500002023-03-24 12:41PM EDT1,350.0026.000.000.000.00-101,4266.25%
RUT230915P014000002023-03-29 10:52AM EDT1,400.0021.800.000.000.00-301,8626.25%
RUT230915P014500002023-03-27 1:19PM EDT1,450.0031.180.000.000.00-1005306.25%
RUT230915P014600002022-09-22 12:35PM EDT1,460.0082.0076.4080.000.00--645.27%
RUT230915P014700002022-11-23 11:27AM EDT1,470.0046.3748.5050.800.00-2635.89%
RUT230915P014900002023-02-07 4:51PM EDT1,490.0019.2824.4025.700.00-67126.13%
RUT230915P015000002023-03-28 12:01PM EDT1,500.0035.620.000.000.00-256476.25%
RUT230915P015100002023-03-10 10:31AM EDT1,510.0029.820.000.000.00-31033.13%
RUT230915P015200002023-03-09 3:17PM EDT1,520.0025.560.000.000.00-243.13%
RUT230915P015300002023-03-10 11:02AM EDT1,530.0035.650.000.000.00-10143.13%
RUT230915P015400002022-12-01 2:05PM EDT1,540.0052.1759.2063.400.00--4033.74%
RUT230915P015500002023-03-28 10:10AM EDT1,550.0044.600.000.000.00-19043.13%
RUT230915P015600002023-02-07 11:38AM EDT1,560.0028.8025.2026.300.00-101221.49%
RUT230915P015700002022-10-05 12:23PM EDT1,570.00106.6587.1089.600.00-18018037.84%
RUT230915P015800002023-03-20 1:28PM EDT1,580.0058.400.000.000.00-683.13%
RUT230915P015900002023-03-10 12:49PM EDT1,590.0047.120.000.000.00-123.13%
RUT230915P016000002023-03-29 10:47AM EDT1,600.0050.690.000.000.00-6001,4673.13%
RUT230915P016100002023-03-23 12:43PM EDT1,610.0062.020.000.000.00-1153.13%
RUT230915P016200002023-03-23 12:43PM EDT1,620.0064.520.000.000.00-1513.13%
RUT230915P016300002023-03-13 9:30AM EDT1,630.0079.440.000.000.00-193.13%
RUT230915P016400002023-03-13 9:30AM EDT1,640.0082.200.000.000.00-11471.56%
RUT230915P016500002023-03-24 2:52PM EDT1,650.0078.090.000.000.00-528951.56%
RUT230915P016600002023-03-10 12:48PM EDT1,660.0062.030.000.000.00-1281.56%
RUT230915P016700002023-02-06 4:13PM EDT1,670.0041.7541.0042.200.00-2217.63%
RUT230915P016800002023-03-13 10:03AM EDT1,680.0089.700.000.000.00-2121.56%
RUT230915P016900002023-03-30 9:33AM EDT1,690.0067.500.000.000.00-1411.56%
RUT230915P017000002023-03-28 1:26PM EDT1,700.0083.550.000.000.00-1251,3471.56%
RUT230915P017100002023-03-23 11:10AM EDT1,710.0083.110.000.000.00-1470.78%
RUT230915P017200002023-03-30 2:30PM EDT1,720.0080.600.000.000.00-102150.78%
RUT230915P017300002023-03-24 11:03AM EDT1,730.00118.000.000.000.00-1502230.78%
RUT230915P017400002023-02-15 3:20PM EDT1,740.0049.00116.80118.900.00-1127.90%
RUT230915P017500002023-03-27 2:26PM EDT1,750.0098.020.000.000.00-251,1110.39%
RUT230915P017600002023-03-29 10:14AM EDT1,760.0096.740.000.000.00-1440.20%
RUT230915P017700002023-03-15 2:21PM EDT1,770.00132.100.000.000.00-4260.00%
RUT230915P017800002023-03-23 1:09PM EDT1,780.00120.700.000.000.00-21010.00%
RUT230915P017900002023-03-23 11:47AM EDT1,790.00117.820.000.000.00-1101220.00%
RUT230915P018000002023-03-21 12:37PM EDT1,800.00114.100.000.000.00-3006350.00%
RUT230915P018100002023-03-10 12:49PM EDT1,810.00109.790.000.000.00-1130.00%
RUT230915P018200002023-03-23 11:10AM EDT1,820.00126.360.000.000.00-21180.00%
RUT230915P018300002023-03-14 11:28AM EDT1,830.00115.100.000.000.00-50600.00%
RUT230915P018400002023-03-29 9:59AM EDT1,840.00130.880.000.000.00--280.00%
RUT230915P018500002023-03-29 11:24AM EDT1,850.00137.810.000.000.00-1,2001,9880.00%
RUT230915P018600002023-02-21 11:18AM EDT1,860.0094.61151.20153.300.00-1320.53%
RUT230915P018700002023-03-16 1:52PM EDT1,870.00152.400.000.000.00-10270.00%
RUT230915P018800002023-03-10 12:48PM EDT1,880.00139.510.000.000.00-84600.00%
RUT230915P018900002023-03-06 1:54PM EDT1,890.0096.900.000.000.00-3450.00%
RUT230915P019000002023-03-09 2:48PM EDT1,900.00123.190.000.000.00-91,6780.00%
RUT230915P019100002023-03-03 4:40PM EDT1,910.0097.100.000.000.00-11560.00%
RUT230915P019200002023-03-23 11:10AM EDT1,920.00180.550.000.000.00-1180.00%
RUT230915P019300002023-02-03 12:06PM EDT1,930.0086.64101.80104.700.00-2370.00%
RUT230915P019400002023-02-21 11:40AM EDT1,940.00123.40200.20202.900.00--518.51%
RUT230915P019500002023-03-02 10:59AM EDT1,950.00136.650.000.000.00-1,0001,3700.00%
RUT230915P019600002023-02-21 11:42AM EDT1,960.00130.60212.70215.600.00-162817.59%
RUT230915P019700002023-02-21 3:16PM EDT1,970.00146.20244.40248.600.00-1124.16%
RUT230915P019800002022-11-22 11:00AM EDT1,980.00213.10248.20251.700.00-485422.98%
RUT230915P019900002022-11-01 3:25PM EDT1,990.00225.30191.50194.900.00-7320.00%
RUT230915P020000002023-03-09 3:26PM EDT2,000.00175.240.000.000.00-52800.00%
RUT230915P020100002023-03-10 2:48PM EDT2,010.00252.100.000.000.00-1260.00%
RUT230915P020300002023-02-08 4:35PM EDT2,030.00146.40249.80253.300.00--40.00%
RUT230915P020400002023-02-09 11:13AM EDT2,040.00145.70257.10260.700.00--30.00%
RUT230915P020800002023-02-24 12:29PM EDT2,080.00205.19318.20326.500.00-19019120.05%
RUT230915P020900002023-02-21 1:55PM EDT2,090.00205.59347.40353.400.00--4126.14%
RUT230915P021000002023-03-07 1:53PM EDT2,100.00208.920.000.000.00-12990.00%
RUT230915P021100002023-02-03 11:28AM EDT2,110.00157.79189.60194.800.00-2410.00%
RUT230915P021200002023-02-02 12:09PM EDT2,120.00161.94195.80201.100.00--310.00%
RUT230915P021300002023-02-01 1:06PM EDT2,130.00212.43202.20207.600.00--100.00%
RUT230915P021400002023-02-02 12:17PM EDT2,140.00173.71208.80214.200.00--100.00%
RUT230915P021500002023-03-07 2:08PM EDT2,150.00249.500.000.000.00-200.00%
RUT230915P022000002023-02-03 1:29PM EDT2,200.00205.82250.90256.800.00-24120.00%
RUT230915P022500002022-12-29 4:53PM EDT2,250.00439.50302.40310.700.00-560.00%
RUT230915P024000002023-01-18 2:49PM EDT2,400.00477.97405.50411.700.00--10.00%
RUT230915P024500002023-01-18 2:49PM EDT2,450.00523.57451.30457.700.00--10.00%