U.S. markets open in 8 hours 1 minute

Russell 2000 (^RUT)

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
1,987.31-33.22 (-1.64%)
Al cierre: 04:30PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor15 de diciembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUT231215C010000002022-07-20 12:46PM EDT1,000.00850.000.000.000.00-300.00%
RUT231215C010500002021-11-10 7:48AM EDT1,050.001,235.501,151.501,175.500.00--589.30%
RUT231215C011000002022-06-21 9:53AM EDT1,100.00652.76768.00792.000.00-11140.00%
RUT231215C011500002022-06-21 9:53AM EDT1,150.00611.51723.50747.500.00-11140.00%
RUT231215C012000002021-11-10 4:16PM EDT1,200.001,203.461,018.001,042.000.00--079.11%
RUT231215C012500002022-07-21 2:16PM EDT1,250.00647.800.000.000.00-600.00%
RUT231215C013000002022-07-21 2:16PM EDT1,300.00619.930.000.000.00-600.00%
RUT231215C014500002021-11-10 7:48AM EDT1,450.00727.50805.50829.500.00--165.82%
RUT231215C015000002021-11-08 1:35PM EDT1,500.00994.37765.00789.000.00-437963.61%
RUT231215C015500002021-11-10 7:48AM EDT1,550.00725.50725.00749.000.00--161.49%
RUT231215C016000002022-06-22 10:06AM EDT1,600.00274.50372.20381.700.00-67600.00%
RUT231215C016500002022-06-22 10:04AM EDT1,650.00246.60338.90347.500.00--311.89%
RUT231215C017000002022-05-19 2:37PM EDT1,700.00300.30204.00228.000.00-1966440.00%
RUT231215C017500002022-07-15 9:44AM EDT1,750.00215.43412.00435.500.00-10017535.43%
RUT231215C018000002022-07-05 1:28PM EDT1,800.00191.50296.00320.000.00-1121124.59%
RUT231215C018500002022-07-28 3:36PM EDT1,850.00253.500.000.000.00-20000.00%
RUT231215C019000002022-07-12 2:09PM EDT1,900.00156.30288.50312.500.00-20036729.96%
RUT231215C019500002022-08-10 10:02AM EDT1,950.00253.030.000.000.00-10000.00%
RUT231215C020000002022-08-12 3:54PM EDT2,000.00264.420.000.000.00-45000.10%
RUT231215C020500002022-06-08 3:07PM EDT2,050.00169.50101.50117.500.00-822515.82%
RUT231215C021000002022-08-08 1:58PM EDT2,100.00170.440.000.000.00-12500.78%
RUT231215C021500002022-08-12 3:54PM EDT2,150.00186.220.000.000.00-45001.56%
RUT231215C022000002022-07-11 3:59PM EDT2,200.0056.92139.50152.000.00-11,47925.42%
RUT231215C022500002022-05-17 2:17PM EDT2,250.0079.7032.5042.500.00-1913.89%
RUT231215C023000002022-07-21 2:09PM EDT2,300.0060.000.000.000.00-103.13%
RUT231215C023500002022-05-09 3:01PM EDT2,350.0050.000.000.000.00-103.13%
RUT231215C024000002022-08-01 10:19AM EDT2,400.0052.000.000.000.00-3003.13%
RUT231215C024500002022-02-24 11:00AM EDT2,450.0075.90107.50123.500.00-1729.62%
RUT231215C025000002022-07-11 3:59PM EDT2,500.0019.2253.5063.000.00-11,40423.01%
RUT231215C025500002022-06-17 3:11PM EDT2,550.0014.7414.3023.000.00-123717.37%
RUT231215C026000002022-08-11 11:22AM EDT2,600.0041.100.000.000.00-503.13%
RUT231215C026500002022-07-27 2:55PM EDT2,650.0019.940.000.000.00-2003.13%
RUT231215C027000002022-05-20 2:55PM EDT2,700.0014.234.9014.000.00-21017.77%
RUT231215C027500002022-03-03 4:03PM EDT2,750.0045.2049.0059.000.00-11027.58%
RUT231215C028000002022-07-05 3:53PM EDT2,800.007.4713.6020.500.00-13821.10%
RUT231215C028500002022-03-03 4:03PM EDT2,850.0033.6035.0045.000.00-11127.02%
RUT231215C029000002022-04-14 10:05AM EDT2,900.0026.594.4012.900.00-31620.42%
RUT231215C029500002022-01-05 10:30AM EDT2,950.0067.500.000.000.00-126.25%
RUT231215C030000002022-07-27 2:55PM EDT3,000.005.940.000.000.00-2006.25%
RUT231215C030500002022-01-05 10:48AM EDT3,050.0052.9011.7018.700.00-4824.28%
RUT231215C031000002022-03-11 3:54PM EDT3,100.0016.088.0018.000.00-1224.74%
RUT231215C031500002022-03-11 3:54PM EDT3,150.0013.866.5016.500.00-1524.93%
RUT231215C032000002022-01-18 11:48AM EDT3,200.0020.8010.6019.300.00-10126.43%
RUT231215C033500002022-07-18 3:31PM EDT3,350.001.753.3010.000.00-58624.90%
RUT231215C034000002022-07-27 2:57PM EDT3,400.002.900.000.000.00-2006.25%
Ponepor15 de diciembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUT231215P004000002022-05-23 1:25PM EDT400.003.810.005.600.00-3062.59%
RUT231215P005000002022-07-27 9:50AM EDT500.003.600.000.000.00-1025.00%
RUT231215P006000002022-05-23 1:25PM EDT600.009.132.009.900.00-2052.83%
RUT231215P008000002022-07-20 11:47AM EDT800.0014.500.000.000.00-1012.50%
RUT231215P009000002022-07-20 9:48AM EDT900.0020.850.000.000.00-1012.50%
RUT231215P010000002022-07-25 11:57AM EDT1,000.0027.000.000.000.00-330012.50%
RUT231215P010500002022-06-21 9:53AM EDT1,050.0037.7227.8034.500.00-111543.61%
RUT231215P011000002022-06-21 9:53AM EDT1,100.0042.9232.2039.000.00-111642.44%
RUT231215P011500002022-06-15 3:12PM EDT1,150.0046.0040.9047.000.00-11242.17%
RUT231215P012000002022-08-08 12:18PM EDT1,200.0036.500.000.000.00-106.25%
RUT231215P012500002022-07-21 2:16PM EDT1,250.0066.500.000.000.00-606.25%
RUT231215P013000002022-06-15 9:30AM EDT1,300.0072.210.000.000.00-11176.25%
RUT231215P013500002022-07-20 1:50PM EDT1,350.0067.450.000.000.00-60006.25%
RUT231215P014000002022-07-06 11:33AM EDT1,400.0092.0060.9065.500.00-124933.98%
RUT231215P014500002022-07-25 9:50AM EDT1,450.0088.350.000.000.00-106.25%
RUT231215P015000002022-07-22 11:43AM EDT1,500.0095.400.000.000.00-103.13%
RUT231215P015500002022-04-26 3:50PM EDT1,550.00108.25106.50122.500.00-150436.14%
RUT231215P016000002022-08-16 2:01PM EDT1,600.0082.000.000.000.00-503.13%
RUT231215P016500002022-08-08 4:08PM EDT1,650.00107.210.000.000.00-40003.13%
RUT231215P017000002022-07-12 3:40PM EDT1,700.00180.50103.00119.000.00-12,64827.94%
RUT231215P017500002022-08-15 1:57PM EDT1,750.00115.000.000.000.00-101.56%
RUT231215P018000002022-08-04 11:15AM EDT1,800.00159.860.000.000.00-10001.56%
RUT231215P018500002022-07-28 3:36PM EDT1,850.00189.400.000.000.00-30001.56%
RUT231215P019000002022-08-09 2:18PM EDT1,900.00193.500.000.000.00-1100.78%
RUT231215P019500002022-08-10 10:02AM EDT1,950.00197.710.000.000.00-10000.39%
RUT231215P020000002022-08-17 3:44PM EDT2,000.00199.800.000.000.00-100.00%
RUT231215P020500002022-08-08 2:36PM EDT2,050.00246.600.000.000.00-300.00%
RUT231215P021000002022-07-18 11:14AM EDT2,100.00359.07240.50264.500.00-11,17221.70%
RUT231215P021500002022-06-14 3:29PM EDT2,150.00441.17422.50446.500.00-117538.11%
RUT231215P022000002022-07-29 9:46AM EDT2,200.00368.000.000.000.00-200.00%
RUT231215P022500002021-11-23 4:51PM EDT2,250.00276.06291.50315.500.00-713415.33%
RUT231215P023000002021-11-24 3:06PM EDT2,300.00290.00317.50341.500.00-5022113.19%
RUT231215P023500002021-11-18 1:31PM EDT2,350.00305.75381.50405.500.00-11416.57%
RUT231215P024000002022-08-12 3:35PM EDT2,400.00401.060.000.000.00-100.00%
RUT231215P024500002022-05-17 2:19PM EDT2,450.00588.78713.00737.000.00-1246.81%
RUT231215P025000002021-11-10 7:48AM EDT2,500.00425.20446.50470.500.00--20.00%
RUT231215P025500002022-05-17 2:19PM EDT2,550.00671.58802.50826.500.00-1148.35%
RUT231215P026000002021-11-10 7:48AM EDT2,600.00558.00512.00536.000.00--10.00%
RUT231215P028000002022-06-24 10:12AM EDT2,800.00957.50901.50925.500.00-2736.29%
RUT231215P028500002021-11-10 7:48AM EDT2,850.00692.10697.00721.000.00--60.00%
RUT231215P029000002021-11-10 7:48AM EDT2,900.00808.50737.00761.000.00-110.00%
RUT231215P030000002022-06-24 10:12AM EDT3,000.001,142.891,087.501,111.500.00-2138.13%
RUT231215P032500002021-11-10 7:48AM EDT3,250.001,053.001,040.001,064.000.00--10.00%
RUT231215P034000002021-11-10 7:48AM EDT3,400.001,227.001,178.001,202.000.00--10.00%