U.S. markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
1,778.90+17.29 (+0.98%)
Al cierre: 04:03PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor29 de septiembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW230929C008000002022-12-30 2:05PM EDT800.00968.181,116.401,126.500.00-101,135.64%
RUTW230929C012000002023-07-03 11:37AM EDT1,200.00703.03771.60774.800.00--50811.55%
RUTW230929C012500002023-07-03 11:37AM EDT1,250.00653.93722.10725.300.00--50763.02%
RUTW230929C014700002023-06-01 3:05PM EDT1,470.00334.70429.70434.100.00--1424.92%
RUTW230929C014800002023-05-09 1:20PM EDT1,480.00314.00422.40429.600.00--1425.42%
RUTW230929C014900002023-05-04 9:41AM EDT1,490.00277.90368.10373.100.00--4327.98%
RUTW230929C015000002023-09-06 12:11PM EDT1,500.00371.93279.70282.500.00-14104.40%
RUTW230929C015100002023-09-07 9:41AM EDT1,510.00354.01269.70272.500.00-27101.00%
RUTW230929C015200002023-09-25 9:40AM EDT1,520.00252.85259.70262.500.00-1297.61%
RUTW230929C015300002023-06-05 10:12AM EDT1,530.00304.44365.80369.900.00-14372.64%
RUTW230929C015400002023-05-04 10:34AM EDT1,540.00231.80322.40327.300.00--10302.79%
RUTW230929C015500002023-06-02 11:54AM EDT1,550.00294.40353.00357.300.00-22371.42%
RUTW230929C015600002023-06-02 11:58AM EDT1,560.00287.60343.50347.800.00-11364.90%
RUTW230929C015700002023-06-01 1:20PM EDT1,570.00244.60334.00338.300.00--1358.37%
RUTW230929C015800002023-09-25 3:16PM EDT1,580.00204.00199.80202.500.00-1477.69%
RUTW230929C015900002023-06-08 2:22PM EDT1,590.00323.50294.80298.400.00-34308.56%
RUTW230929C016000002023-09-06 1:57PM EDT1,600.00272.99179.80182.500.00-181170.92%
RUTW230929C016100002023-06-09 2:04PM EDT1,610.00290.12276.20279.800.00-14296.74%
RUTW230929C016200002023-09-14 2:33PM EDT1,620.00249.30159.80162.500.00-11164.15%
RUTW230929C016300002023-07-14 11:59AM EDT1,630.00318.11305.20309.500.00-111367.07%
RUTW230929C016400002023-09-18 10:09AM EDT1,640.00203.50139.90142.600.00-1357.89%
RUTW230929C016500002023-09-22 9:30AM EDT1,650.00140.25130.00132.700.00-1354.96%
RUTW230929C016600002023-09-18 10:09AM EDT1,660.00183.90120.10122.800.00-31851.95%
RUTW230929C016700002023-06-08 10:17AM EDT1,670.00245.80221.90225.300.00--6262.70%
RUTW230929C016800002023-07-12 1:57PM EDT1,680.00283.80257.40261.500.00-124331.04%
RUTW230929C016900002023-07-05 2:01PM EDT1,690.00220.98282.80286.200.00-118380.40%
RUTW230929C017000002023-09-26 3:15PM EDT1,700.0069.1680.5083.200.00-21443.62%
RUTW230929C017100002023-06-08 3:57PM EDT1,710.00217.90187.10190.400.00-1117241.13%
RUTW230929C017200002023-09-25 2:00PM EDT1,720.0068.9161.0063.700.00-11936.85%
RUTW230929C017300002023-09-26 9:32AM EDT1,730.0049.9051.5054.100.00-82133.54%
RUTW230929C017400002023-09-27 10:22AM EDT1,740.0045.2642.3044.90-5.55-10.92%54930.81%
RUTW230929C017500002023-09-27 10:22AM EDT1,750.0036.5233.6036.10-2.98-7.54%513928.35%
RUTW230929C017600002023-09-27 3:47PM EDT1,760.0025.2626.2027.60+5.15+25.61%154525.70%
RUTW230929C017650002023-09-27 1:13PM EDT1,765.0018.2022.6023.80+1.00+5.81%46224.79%
RUTW230929C017700002023-09-27 3:35PM EDT1,770.0021.5019.3020.30+7.73+56.14%405524.06%
RUTW230929C017750002023-09-27 3:51PM EDT1,775.0015.8016.3016.90+4.00+33.90%2256323.13%
RUTW230929C017800002023-09-27 4:01PM EDT1,780.0013.1313.4013.90+4.76+56.87%2309022.44%
RUTW230929C017850002023-09-27 4:11PM EDT1,785.0010.7510.9011.30+4.28+66.15%9917221.94%
RUTW230929C017900002023-09-27 4:11PM EDT1,790.008.558.709.10+3.55+71.00%24813521.62%
RUTW230929C017950002023-09-27 4:01PM EDT1,795.006.626.707.10+2.52+61.46%3510921.15%
RUTW230929C018000002023-09-27 4:01PM EDT1,800.005.025.105.40+1.32+35.68%24968820.68%
RUTW230929C018050002023-09-27 4:08PM EDT1,805.003.803.804.10+1.53+67.40%8220820.46%
RUTW230929C018100002023-09-27 3:39PM EDT1,810.003.152.803.10+1.11+54.41%12220820.37%
RUTW230929C018150002023-09-27 3:33PM EDT1,815.002.602.002.25+0.92+54.76%6410220.14%
RUTW230929C018200002023-09-27 3:59PM EDT1,820.001.401.451.65+0.28+25.00%10617220.11%
RUTW230929C018250002023-09-27 3:23PM EDT1,825.001.501.051.30+0.71+89.87%994820.53%
RUTW230929C018300002023-09-27 4:13PM EDT1,830.000.890.801.00+0.03+3.49%58824020.83%
RUTW230929C018350002023-09-27 3:20PM EDT1,835.000.890.600.80+0.40+81.63%40112821.33%
RUTW230929C018400002023-09-27 4:13PM EDT1,840.000.550.450.70+0.02+3.77%16423722.18%
RUTW230929C018450002023-09-27 3:50PM EDT1,845.000.470.400.60+0.06+14.63%8511922.91%
RUTW230929C018500002023-09-27 4:09PM EDT1,850.000.400.350.50+0.05+14.29%14555923.51%
RUTW230929C018550002023-09-27 2:14PM EDT1,855.000.280.300.45-0.02-6.67%969524.39%
RUTW230929C018600002023-09-27 4:01PM EDT1,860.000.340.250.45+0.08+30.77%2012825.68%
RUTW230929C018650002023-09-27 9:50AM EDT1,865.000.200.200.40-0.02-9.09%93926.44%
RUTW230929C018700002023-09-27 4:07PM EDT1,870.000.250.200.40+0.03+13.64%1350627.69%
RUTW230929C018750002023-09-27 10:19AM EDT1,875.000.200.150.35+0.03+17.65%5333928.35%
RUTW230929C018800002023-09-27 3:54PM EDT1,880.000.190.150.35-0.01-5.00%1118329.54%
RUTW230929C018850002023-09-25 4:01PM EDT1,885.000.200.150.300.00-123030.05%
RUTW230929C018900002023-09-27 9:48AM EDT1,890.000.080.100.30-0.11-57.89%95031.23%
RUTW230929C018950002023-09-27 9:32AM EDT1,895.000.200.100.25+0.01+5.26%48631.57%
RUTW230929C019000002023-09-27 4:01PM EDT1,900.000.140.100.25-0.01-6.67%1411632.69%
RUTW230929C019050002023-09-27 9:34AM EDT1,905.000.150.050.25+0.04+36.36%39033.81%
RUTW230929C019100002023-09-27 1:08PM EDT1,910.000.100.050.200.00-105533.94%
RUTW230929C019150002023-09-21 12:49PM EDT1,915.000.380.050.200.00-184535.01%
RUTW230929C019200002023-09-25 9:40AM EDT1,920.000.170.050.200.00-114536.08%
RUTW230929C019250002023-09-27 2:43PM EDT1,925.000.100.050.20-0.02-16.67%76437.11%
RUTW230929C019300002023-09-27 3:20PM EDT1,930.000.100.000.20-0.01-9.09%29838.18%
RUTW230929C019350002023-09-25 9:54AM EDT1,935.000.130.000.200.00-110539.26%
RUTW230929C019400002023-09-27 9:32AM EDT1,940.000.100.000.15+0.03+42.86%25138.92%
RUTW230929C019450002023-09-27 3:43PM EDT1,945.000.050.000.15-0.40-88.89%12639.94%
RUTW230929C019500002023-09-27 9:44AM EDT1,950.000.050.000.150.00-182,83640.92%
RUTW230929C019600002023-09-26 9:58AM EDT1,960.000.080.000.150.00-19842.97%
RUTW230929C019700002023-09-27 9:36AM EDT1,970.000.030.000.15-0.02-40.00%2413644.92%
RUTW230929C019800002023-09-27 9:34AM EDT1,980.000.050.000.15-0.05-50.00%223646.88%
RUTW230929C019900002023-09-26 11:34AM EDT1,990.000.080.000.100.00-115046.68%
RUTW230929C020000002023-09-27 10:40AM EDT2,000.000.030.000.10+0.01+50.00%134148.54%
RUTW230929C020100002023-09-25 9:54AM EDT2,010.000.080.000.100.00-2535350.39%
RUTW230929C020200002023-09-25 12:48PM EDT2,020.000.100.000.100.00-2733152.25%
RUTW230929C020300002023-09-25 9:54AM EDT2,030.000.050.000.100.00-7032850.59%
RUTW230929C020500002023-09-27 9:57AM EDT2,050.000.030.000.10-0.01-25.00%125253.91%
RUTW230929C021000002023-09-22 10:42AM EDT2,100.000.050.000.100.00-522562.11%
RUTW230929C021500002023-09-21 1:30PM EDT2,150.000.050.000.100.00-313769.92%
RUTW230929C022000002023-09-21 9:47AM EDT2,200.000.070.000.100.00-19777.73%
RUTW230929C022500002023-09-21 9:47AM EDT2,250.000.040.000.100.00-19085.16%
RUTW230929C023000002023-08-24 10:52AM EDT2,300.000.400.000.100.00-11992.19%
RUTW230929C023500002023-08-23 9:36AM EDT2,350.000.230.000.100.00-17299.22%
RUTW230929C024000002023-08-28 10:35AM EDT2,400.000.200.000.100.00-119105.86%
RUTW230929C024500002023-08-11 12:22PM EDT2,450.000.230.000.150.00--7116.41%
RUTW230929C025000002023-08-23 10:15AM EDT2,500.000.100.000.100.00-7312119.14%
RUTW230929C025500002023-08-03 4:13PM EDT2,550.000.200.000.200.00-100180132.62%
RUTW230929C026000002023-08-10 1:09PM EDT2,600.000.100.000.150.00-40240135.74%
Ponepor29 de septiembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW230929P008000002023-08-07 12:13PM EDT800.000.100.000.150.00-113282.42%
RUTW230929P008500002023-09-26 9:58AM EDT850.000.030.000.100.00-418253.91%
RUTW230929P009000002023-09-26 9:56AM EDT900.000.030.050.100.00-214242.97%
RUTW230929P009500002023-06-15 3:47PM EDT950.000.770.150.550.00-12415258.79%
RUTW230929P010000002023-09-08 10:22AM EDT1,000.000.050.000.100.00-145200.39%
RUTW230929P010500002023-08-11 10:12AM EDT1,050.000.300.000.150.00-155190.63%
RUTW230929P011000002023-09-27 11:38AM EDT1,100.000.030.000.10-0.22-88.00%624169.14%
RUTW230929P011500002023-08-10 3:25PM EDT1,150.000.350.000.150.00-124159.77%
RUTW230929P012000002023-09-13 3:18PM EDT1,200.000.050.000.100.00-1137140.23%
RUTW230929P012500002023-08-23 11:04AM EDT1,250.000.250.000.100.00-331126.56%
RUTW230929P013000002023-09-15 10:45AM EDT1,300.000.050.000.100.00-150113.28%
RUTW230929P013400002023-09-11 3:52PM EDT1,340.000.050.000.100.00-12103.13%
RUTW230929P013500002023-09-11 10:09AM EDT1,350.000.100.000.100.00-1610100.78%
RUTW230929P013600002023-08-08 10:28AM EDT1,360.001.650.150.350.00-65114.65%
RUTW230929P013800002023-09-05 3:18PM EDT1,380.000.300.000.100.00-142593.36%
RUTW230929P013900002023-08-23 9:36AM EDT1,390.001.080.000.100.00-1290.82%
RUTW230929P014000002023-09-12 10:53AM EDT1,400.000.100.000.100.00-61,07388.28%
RUTW230929P014200002023-09-01 3:31PM EDT1,420.000.300.000.100.00-252583.59%
RUTW230929P014400002023-08-28 9:36AM EDT1,440.000.750.000.100.00-1178.71%
RUTW230929P014500002023-09-22 3:53PM EDT1,450.000.080.000.100.00-811276.37%
RUTW230929P014600002023-05-04 1:04PM EDT1,460.0032.169.7010.900.00-44164.25%
RUTW230929P014700002023-09-13 1:25PM EDT1,470.000.150.000.100.00-16071.68%
RUTW230929P014800002023-09-11 9:32AM EDT1,480.000.350.000.100.00-1369.34%
RUTW230929P014900002023-09-27 9:31AM EDT1,490.000.050.000.10-0.85-94.44%5566.99%
RUTW230929P015000002023-09-27 9:35AM EDT1,500.000.030.000.10-0.09-75.00%454464.65%
RUTW230929P015100002023-09-27 9:42AM EDT1,510.000.050.000.100.00-52162.31%
RUTW230929P015200002023-09-27 9:39AM EDT1,520.000.050.000.10-0.05-50.00%101759.96%
RUTW230929P015300002023-08-29 3:14PM EDT1,530.000.820.000.150.00-13859.96%
RUTW230929P015400002023-09-06 12:07PM EDT1,540.000.670.000.150.00-10457.62%
RUTW230929P015500002023-09-21 4:14PM EDT1,550.000.260.000.150.00-1353555.27%
RUTW230929P015600002023-09-27 12:54PM EDT1,560.000.050.000.15-0.10-66.67%811552.93%
RUTW230929P015700002023-09-27 1:28PM EDT1,570.000.100.000.15-0.05-33.33%31450.59%
RUTW230929P015800002023-09-27 3:20PM EDT1,580.000.050.000.15-0.10-66.67%23151.95%
RUTW230929P015900002023-09-27 4:05PM EDT1,590.000.060.000.15-0.21-77.78%12749.51%
RUTW230929P016000002023-09-27 3:57PM EDT1,600.000.100.000.20-0.20-66.67%1131948.63%
RUTW230929P016100002023-09-25 10:32AM EDT1,610.000.320.050.200.00-510046.09%
RUTW230929P016200002023-09-26 1:40PM EDT1,620.000.250.050.200.00-140143.56%
RUTW230929P016300002023-09-27 2:08PM EDT1,630.000.190.050.15-0.16-45.71%1237439.60%
RUTW230929P016400002023-09-27 3:23PM EDT1,640.000.170.050.25-0.18-51.43%490039.62%
RUTW230929P016500002023-09-27 1:37PM EDT1,650.000.300.150.25-0.22-42.31%151,60837.01%
RUTW230929P016600002023-09-27 12:10PM EDT1,660.000.300.150.30-2.02-87.07%1140835.30%
RUTW230929P016700002023-09-27 4:09PM EDT1,670.000.280.200.35-2.21-88.76%10433833.40%
RUTW230929P016800002023-09-27 4:07PM EDT1,680.000.410.250.45-0.21-33.87%12445831.90%
RUTW230929P016900002023-09-27 3:58PM EDT1,690.000.500.350.55-0.83-62.41%3868630.08%
RUTW230929P017000002023-09-27 3:52PM EDT1,700.000.680.500.70-1.12-62.22%2291,78528.38%
RUTW230929P017100002023-09-27 4:13PM EDT1,710.000.790.700.90-1.21-60.50%2991,67626.65%
RUTW230929P017200002023-09-27 4:13PM EDT1,720.001.171.001.20-2.28-66.09%3231,26025.00%
RUTW230929P017300002023-09-27 3:59PM EDT1,730.001.811.451.70-3.11-63.21%1511,16323.61%
RUTW230929P017400002023-09-27 3:56PM EDT1,740.002.762.202.45-3.89-58.50%10675722.24%
RUTW230929P017500002023-09-27 3:37PM EDT1,750.004.163.503.70-5.34-56.21%14384521.17%
RUTW230929P017550002023-09-27 3:21PM EDT1,755.003.814.404.70-8.47-68.97%7332820.96%
RUTW230929P017600002023-09-27 3:55PM EDT1,760.006.815.505.80-7.47-52.31%10727920.54%
RUTW230929P017650002023-09-27 4:09PM EDT1,765.007.306.807.10-8.47-53.71%10239220.09%
RUTW230929P017700002023-09-27 4:03PM EDT1,770.009.218.308.70-9.32-50.30%22037719.72%
RUTW230929P017750002023-09-27 3:58PM EDT1,775.0011.6710.1010.50-8.42-41.91%31733519.22%
RUTW230929P017800002023-09-27 4:01PM EDT1,780.0012.7412.2012.60-11.87-48.23%32221418.71%
RUTW230929P017850002023-09-27 3:53PM EDT1,785.0016.8714.5015.10-10.70-38.81%1516618.31%
RUTW230929P017900002023-09-27 3:46PM EDT1,790.0019.3517.2018.00-12.21-38.69%7518618.00%
RUTW230929P017950002023-09-27 3:06PM EDT1,795.0018.2020.1021.20-16.48-47.52%869317.62%
RUTW230929P018000002023-09-27 3:51PM EDT1,800.0025.3023.3024.70-12.39-32.87%7326917.16%
RUTW230929P018050002023-09-26 11:41AM EDT1,805.0035.0026.9028.400.00-37016.39%
RUTW230929P018100002023-09-27 4:03PM EDT1,810.0033.0730.4032.90-13.14-28.44%1925316.99%
RUTW230929P018150002023-09-27 2:26PM EDT1,815.0042.1234.6037.20+4.12+10.84%25816.46%
RUTW230929P018200002023-09-27 4:03PM EDT1,820.0041.8139.0041.60-11.21-21.14%6528115.21%
RUTW230929P018250002023-09-27 10:43AM EDT1,825.0040.9843.6046.30-14.39-25.99%32614.21%
RUTW230929P018300002023-09-27 3:13PM EDT1,830.0043.5048.3051.00-19.83-31.31%31500.00%
RUTW230929P018350002023-09-27 10:15AM EDT1,835.0055.9153.1055.80-12.76-18.58%28490.00%
RUTW230929P018400002023-09-27 11:59AM EDT1,840.0063.3357.9060.70-10.46-14.18%142880.00%
RUTW230929P018450002023-09-25 11:18AM EDT1,845.0062.0062.8065.600.00-2850.00%
RUTW230929P018500002023-09-27 3:12PM EDT1,850.0062.8667.7070.50-20.83-24.89%111590.00%
RUTW230929P018550002023-09-26 1:26PM EDT1,855.0084.5472.7075.400.00-4230.00%
RUTW230929P018600002023-09-27 2:58PM EDT1,860.0078.3377.6080.40+6.48+9.02%63790.00%
RUTW230929P018650002023-09-22 2:55PM EDT1,865.0085.7682.6085.400.00-3150.00%
RUTW230929P018700002023-09-27 11:43AM EDT1,870.0091.0087.6090.30-10.68-10.50%22870.00%
RUTW230929P018750002023-09-25 9:33AM EDT1,875.00105.7192.5095.300.00-5180.00%
RUTW230929P018800002023-09-27 3:20PM EDT1,880.0095.8097.50100.30-17.37-15.35%22880.00%
RUTW230929P018850002023-09-21 1:50PM EDT1,885.0091.30102.50105.200.00-5230.00%
RUTW230929P018900002023-09-26 1:25PM EDT1,890.00119.00107.50110.200.00-171300.00%
RUTW230929P018950002023-09-21 1:50PM EDT1,895.00101.15112.40115.200.00-5290.00%
RUTW230929P019000002023-09-27 2:09PM EDT1,900.00130.90117.40120.20+6.12+4.90%13760.00%
RUTW230929P019050002023-09-19 3:55PM EDT1,905.0075.59122.40125.200.00-1110.00%
RUTW230929P019100002023-09-27 12:03PM EDT1,910.00135.60127.40130.20+6.88+5.34%11890.00%
RUTW230929P019150002023-09-08 12:42PM EDT1,915.0062.80132.40135.100.00-130.00%
RUTW230929P019200002023-09-25 2:38PM EDT1,920.00133.57137.40140.100.00-63210.00%
RUTW230929P019250002023-09-13 3:11PM EDT1,925.0085.75142.30145.100.00-10200.00%
RUTW230929P019300002023-09-27 12:03PM EDT1,930.00155.60147.30150.10+11.98+8.34%12430.00%
RUTW230929P019350002023-09-07 3:28PM EDT1,935.0080.05152.30155.100.00-10130.00%
RUTW230929P019400002023-09-22 12:49PM EDT1,940.00154.68157.30160.100.00-201480.00%
RUTW230929P019450002023-09-08 10:43AM EDT1,945.0091.44162.30165.100.00-10160.00%
RUTW230929P019500002023-09-26 11:56AM EDT1,950.00161.73167.30170.10-14.24-8.09%52740.00%
RUTW230929P019600002023-09-25 2:38PM EDT1,960.00173.57177.30180.100.00-52010.00%
RUTW230929P019700002023-09-22 3:03PM EDT1,970.00187.01187.30190.000.00-111280.00%
RUTW230929P019800002023-09-12 12:41PM EDT1,980.00116.77197.20200.000.00-120900.00%
RUTW230929P019900002023-09-13 1:16PM EDT1,990.00139.07207.20210.000.00-21090.00%
RUTW230929P020000002023-09-27 1:43PM EDT2,000.00235.68217.20220.00+9.84+4.36%11390.00%
RUTW230929P020100002023-09-26 3:28PM EDT2,010.00243.88227.20230.000.00-1940.00%
RUTW230929P020200002023-09-20 3:43PM EDT2,020.00204.35237.20240.000.00-1490.00%
RUTW230929P020300002023-09-22 12:45PM EDT2,030.00243.19247.20250.000.00-1270.00%
RUTW230929P020500002023-09-22 9:30AM EDT2,050.00259.78267.20270.000.00-1290.00%
RUTW230929P021000002023-09-27 3:13PM EDT2,100.00311.64317.10319.90+59.98+23.83%11120.00%
RUTW230929P021500002023-09-22 12:39PM EDT2,150.00362.29367.10369.900.00-150.00%
RUTW230929P022000002023-09-20 3:46PM EDT2,200.00385.70417.10419.900.00-11020.00%
RUTW230929P022500002023-09-22 12:40PM EDT2,250.00461.96467.10469.900.00-230.00%
RUTW230929P023500002023-09-25 9:40AM EDT2,350.00576.99567.00569.800.00-140.00%
RUTW230929P024000002023-09-22 12:24PM EDT2,400.00613.92617.00619.700.00--30.00%