U.S. markets close in 6 hours 11 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
1,896.31+9.73 (+0.52%)
A partir del 09:34AM EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor15 de diciembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUT231215C004000002022-11-15 12:37PM EST400.001,490.531,476.501,500.500.00-2273.16%
RUT231215C010000002022-07-20 11:46AM EST1,000.00850.00976.001,000.000.00-31368.83%
RUT231215C010500002021-11-10 6:48AM EST1,050.001,235.501,151.501,175.500.00--5119.39%
RUT231215C011000002022-06-21 8:53AM EST1,100.00652.76768.00792.000.00-11140.00%
RUT231215C011500002022-06-21 8:53AM EST1,150.00611.51723.50747.500.00-111421.08%
RUT231215C012000002021-11-10 3:16PM EST1,200.001,203.461,018.001,042.000.00--0105.00%
RUT231215C012500002022-07-21 1:16PM EST1,250.00647.80759.00783.000.00-6657.68%
RUT231215C013000002022-07-21 1:16PM EST1,300.00619.93716.50740.500.00-6655.64%
RUT231215C014500002021-11-10 6:48AM EST1,450.00727.50805.50829.500.00--186.40%
RUT231215C015000002021-11-08 12:35PM EST1,500.00994.37765.00789.000.00-437983.31%
RUT231215C015500002021-11-10 6:48AM EST1,550.00725.50725.00749.000.00--180.36%
RUT231215C016000002022-06-22 9:06AM EST1,600.00274.50372.20381.700.00-676028.18%
RUT231215C016500002022-06-22 9:04AM EST1,650.00246.60338.90347.500.00--327.94%
RUT231215C017000002022-11-21 10:48AM EST1,700.00315.65339.50363.500.00-3001,26734.81%
RUT231215C017500002022-07-15 8:44AM EST1,750.00215.43412.00435.500.00-10017548.70%
RUT231215C018000002022-10-19 10:31AM EST1,800.00207.44253.50277.500.00-7081830.17%
RUT231215C018500002022-11-29 12:32PM EST1,850.00224.66242.50266.500.00-1501,79031.95%
RUT231215C019000002022-11-18 1:46PM EST1,900.00206.52213.00237.000.00-2311,31831.03%
RUT231215C019500002022-11-09 2:14PM EST1,950.00154.09190.00203.500.00-11,20429.40%
RUT231215C020000002022-11-09 1:44PM EST2,000.00133.50165.00181.000.00-1752,27129.00%
RUT231215C020500002022-11-17 11:46AM EST2,050.00130.55142.50158.500.00-7042528.38%
RUT231215C021000002022-11-03 1:00PM EST2,100.00105.18120.50136.500.00-11,19127.62%
RUT231215C021500002022-10-27 8:33AM EST2,150.00109.00102.10106.000.00-267625.45%
RUT231215C022000002022-10-27 8:32AM EST2,200.0095.0085.8089.400.00-1024.90%
RUT231215C022500002022-11-23 2:26PM EST2,250.0074.0073.2082.500.00-10011025.55%
RUT231215C023000002022-07-21 1:09PM EST2,300.0060.00101.00109.500.00-119431.09%
RUT231215C023500002022-10-13 8:46AM EST2,350.0024.4062.3070.000.00-107526.65%
RUT231215C024000002022-08-01 9:19AM EST2,400.0052.0044.5054.500.00-306325.42%
RUT231215C024500002022-10-10 8:43AM EST2,450.0021.900.000.000.00-10116.25%
RUT231215C025000002022-11-18 1:46PM EST2,500.0028.6122.5032.500.00-4291,83323.58%
RUT231215C025500002022-11-02 2:57PM EST2,550.0022.6917.0026.500.00-123723.28%
RUT231215C026000002022-11-15 2:28PM EST2,600.0026.6914.7019.000.00-2822.30%
RUT231215C026500002022-10-12 10:31AM EST2,650.008.9020.9026.400.00-201025.29%
RUT231215C027000002022-11-15 2:28PM EST2,700.0018.346.0015.500.00-2823.07%
RUT231215C027500002022-11-28 2:16PM EST2,750.007.740.000.000.00-5156.25%
RUT231215C028000002022-11-28 2:16PM EST2,800.006.295.508.100.00-63921.74%
RUT231215C028500002022-03-03 3:03PM EST2,850.0033.6035.0045.000.00-11133.52%
RUT231215C029000002022-11-28 9:48AM EST2,900.004.580.000.000.00-1166.25%
RUT231215C029500002022-01-05 9:30AM EST2,950.0067.500.000.000.00-126.25%
RUT231215C030000002022-10-14 11:03AM EST3,000.002.633.9011.000.00-23226.13%
RUT231215C030500002022-01-05 9:48AM EST3,050.0052.9011.7018.700.00-4829.91%
RUT231215C031000002022-03-11 2:54PM EST3,100.0016.088.0018.000.00-1230.41%
RUT231215C031500002022-11-17 10:54AM EST3,150.002.410.004.500.00-192324.29%
RUT231215C032000002022-10-18 12:35PM EST3,200.002.500.103.500.00-15423.99%
RUT231215C033000002022-10-14 11:03AM EST3,300.001.440.259.800.00-6629.60%
RUT231215C033500002022-10-25 12:01PM EST3,350.002.150.502.150.00-49724.08%
RUT231215C034000002022-11-28 9:56AM EST3,400.000.850.752.000.00-3030724.38%
Ponepor15 de diciembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUT231215P004000002022-11-15 12:37PM EST400.001.200.002.050.00-2360.89%
RUT231215P005000002022-10-06 8:30AM EST500.004.401.303.600.00-1758.37%
RUT231215P006000002022-05-23 12:25PM EST600.009.132.009.900.00-2057.92%
RUT231215P007000002022-10-28 9:25AM EST700.007.300.009.600.00-2355.09%
RUT231215P008000002022-07-20 10:47AM EST800.0014.509.9015.500.00-1251.06%
RUT231215P009000002022-07-20 8:48AM EST900.0020.8514.2020.500.00-125949.81%
RUT231215P010000002022-11-28 9:48AM EST1,000.0014.910.000.000.00-197012.50%
RUT231215P010500002022-11-28 2:16PM EST1,050.0018.399.5019.500.00-53640.41%
RUT231215P011000002022-11-28 2:16PM EST1,100.0021.1412.0022.000.00-671638.89%
RUT231215P011500002022-10-07 2:53PM EST1,150.0042.6122.0030.100.00-11339.45%
RUT231215P012000002022-11-10 11:36AM EST1,200.0028.0017.5027.500.00-125935.84%
RUT231215P012500002022-10-25 2:53PM EST1,250.0044.9125.5031.600.00-27434.67%
RUT231215P013000002022-11-30 11:43AM EST1,300.0037.5626.0035.500.00-1,1002,23833.32%
RUT231215P013500002022-07-20 12:50PM EST1,350.0067.4550.5058.500.00-60062236.66%
RUT231215P014000002022-11-17 2:04PM EST1,400.0053.5437.0047.000.00-22515731.25%
RUT231215P014500002022-11-17 11:46AM EST1,450.0064.8443.5053.500.00-2062,47530.16%
RUT231215P015000002022-11-09 1:44PM EST1,500.0085.4951.0061.000.00-2453,15129.13%
RUT231215P015500002022-11-30 11:43AM EST1,550.0078.3959.0069.000.00-8001,73228.03%
RUT231215P016000002022-11-22 10:38AM EST1,600.0092.0069.0078.500.00-1003,46027.03%
RUT231215P016500002022-11-18 12:44PM EST1,650.00107.4679.5089.500.00-302,94226.10%
RUT231215P017000002022-11-21 10:48AM EST1,700.00124.8591.50101.500.00-1,1603,98025.13%
RUT231215P017500002022-11-30 10:20AM EST1,750.00134.80102.50118.500.00-15062424.67%
RUT231215P018000002022-11-17 11:46AM EST1,800.00161.84118.00133.500.00-1151,61823.67%
RUT231215P018500002022-11-11 2:26PM EST1,850.00161.27134.00151.000.00-21,13122.78%
RUT231215P019000002022-11-21 1:50PM EST1,900.00192.80152.50169.500.00-6422,79921.76%
RUT231215P019500002022-11-29 3:08PM EST1,950.00212.50174.00189.500.00-578620.65%
RUT231215P020000002022-11-17 12:23PM EST2,000.00248.40196.00211.500.00-1,0102,76619.49%
RUT231215P020500002022-08-08 1:36PM EST2,050.00246.60292.10298.100.00-346726.57%
RUT231215P021000002022-10-05 11:10AM EST2,100.00367.50336.00344.500.00-501,39228.22%
RUT231215P021500002022-06-14 2:29PM EST2,150.00441.17422.50446.500.00-117537.07%
RUT231215P022000002022-09-14 10:58AM EST2,200.00371.00458.20467.800.00-2035.19%
RUT231215P022500002021-11-23 3:51PM EST2,250.00276.06291.50315.500.00-71340.00%
RUT231215P023000002022-11-22 1:38PM EST2,300.00418.09365.00390.000.00-22230.00%
RUT231215P023500002021-11-18 12:31PM EST2,350.00305.75381.50405.500.00-1140.00%
RUT231215P024000002022-08-12 2:35PM EST2,400.00401.06473.00497.000.00-180.00%
RUT231215P024500002022-05-17 1:19PM EST2,450.00588.78713.00737.000.00-1246.00%
RUT231215P025000002022-11-15 4:01PM EST2,500.00535.50519.00542.500.00-120.00%
RUT231215P025500002022-09-16 10:39AM EST2,550.00682.10757.00781.000.00-1140.92%
RUT231215P026000002021-11-10 6:48AM EST2,600.00558.00512.00536.000.00--10.00%
RUT231215P028000002022-09-29 11:37AM EST2,800.001,020.03830.00854.000.00-250.00%
RUT231215P028500002021-11-10 6:48AM EST2,850.00692.10697.00721.000.00--60.00%
RUT231215P029000002022-11-16 2:07PM EST2,900.00925.00875.50899.500.00-120.00%
RUT231215P030000002022-06-24 9:12AM EST3,000.001,142.891,087.501,111.500.00-2124.70%
RUT231215P032500002021-11-10 6:48AM EST3,250.001,053.001,040.001,064.000.00--10.00%
RUT231215P034000002022-11-15 12:37PM EST3,400.001,352.061,345.001,367.000.00-230.00%