U.S. markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
1,785.10-9.21 (-0.51%)
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
RUT231215C004000002023-09-14 12:13PM EDT400.001,462.031,382.601,385.300.00-2166111.13%
RUT231215C005000002023-09-07 11:22AM EDT500.001,350.791,283.701,286.600.00-214283.20%
RUT231215C005500002023-07-10 11:49AM EDT550.001,336.861,380.901,384.300.00-22320.27%
RUT231215C006000002023-02-24 3:59PM EDT600.001,294.801,131.001,146.300.00-220.00%
RUT231215C006500002023-02-28 2:08PM EDT650.001,267.301,118.701,127.100.00--60.00%
RUT231215C007000002023-02-28 10:54AM EDT700.001,215.601,070.901,079.300.00--40.00%
RUT231215C008000002023-05-12 12:39PM EDT800.00943.791,072.901,079.300.00-11187.93%
RUT231215C009000002023-05-12 12:38PM EDT900.00847.97976.30982.700.00-11167.95%
RUT231215C009500002023-09-26 11:58AM EDT950.00829.34839.40842.300.00--175.21%
RUT231215C010000002023-09-20 4:00PM EDT1,000.00814.00790.10793.000.00-11671.27%
RUT231215C010500002021-02-12 4:56PM EDT1,050.001,235.501,151.501,175.500.00--5318.81%
RUT231215C011000002022-06-21 9:53AM EDT1,100.00652.76768.00792.000.00-1114130.16%
RUT231215C011500002022-06-21 9:53AM EDT1,150.00611.51723.50747.500.00-1114124.69%
RUT231215C012000002023-08-28 12:31PM EDT1,200.00683.12588.70591.100.00-1,0001,00050.80%
RUT231215C012500002023-07-03 12:18PM EDT1,250.00663.23733.10737.000.00-18154.42%
RUT231215C013000002023-07-03 12:12PM EDT1,300.00617.03686.00689.800.00-219146.06%
RUT231215C013500002023-04-10 12:21PM EDT1,350.00460.98455.00461.100.00-1228852.97%
RUT231215C014000002023-05-12 1:41PM EDT1,400.00388.22501.00507.200.00-26993.88%
RUT231215C014500002023-09-27 11:16AM EDT1,450.00348.09350.00352.700.00-11339.33%
RUT231215C015000002023-09-28 12:44PM EDT1,500.00320.56302.40305.100.00-11,04136.02%
RUT231215C015500002023-06-26 12:54PM EDT1,550.00322.91459.00462.400.00-35183110.00%
RUT231215C016000002023-09-27 11:10AM EDT1,600.00210.10210.60213.20-1.79-0.84%61,44630.13%
RUT231215C016500002023-09-21 10:12AM EDT1,650.00167.20167.50170.10-6.35-3.66%354727.60%
RUT231215C017000002023-09-28 9:53AM EDT1,700.00133.34127.90129.700.00-21,95225.25%
RUT231215C017500002023-09-28 12:44PM EDT1,750.00104.7692.1093.500.00-11,07723.20%
RUT231215C017600002023-09-20 2:57PM EDT1,760.00116.4285.5086.800.00--3222.80%
RUT231215C017700002023-09-29 3:29PM EDT1,770.0080.2979.3080.40-0.14-0.17%1010222.44%
RUT231215C017800002023-09-27 9:46AM EDT1,780.0070.1073.2074.200.00-859022.07%
RUT231215C017900002023-09-27 4:01PM EDT1,790.0066.5067.4068.300.00-73789321.74%
RUT231215C018000002023-09-29 3:29PM EDT1,800.0062.5061.7062.60-6.60-9.55%6066,90721.39%
RUT231215C018100002023-09-29 1:53PM EDT1,810.0055.8056.4057.20-6.14-9.91%31,15921.07%
RUT231215C018200002023-09-28 3:37PM EDT1,820.0056.5056.2057.00+56.50-30022.29%
RUT231215C018300002023-09-21 3:49PM EDT1,830.0050.1046.5047.200.00--8020.45%
RUT231215C018400002023-09-29 10:03AM EDT1,840.0047.6642.0042.80+2.06+4.52%33420.21%
RUT231215C018500002023-09-29 11:53AM EDT1,850.0039.0537.8038.50-2.15-5.22%37,12119.93%
RUT231215C018600002023-09-27 1:33PM EDT1,860.0030.3833.8034.400.00-250319.63%
RUT231215C018700002023-09-29 10:22AM EDT1,870.0032.2130.1030.70+2.78+9.45%167419.38%
RUT231215C018800002023-09-29 11:53AM EDT1,880.0027.6526.7027.30-0.65-2.30%103,17919.14%
RUT231215C018900002023-09-29 4:14PM EDT1,890.0024.0023.6024.20-3.60-13.04%525618.93%
RUT231215C019000002023-09-29 11:08AM EDT1,900.0022.6020.8021.30-1.09-4.60%44,85318.70%
RUT231215C019100002023-09-28 3:36PM EDT1,910.0020.6018.2018.700.00-1071518.50%
RUT231215C019200002023-09-29 3:17PM EDT1,920.0016.0715.9016.30+1.27+8.58%1089218.29%
RUT231215C019300002023-09-29 3:17PM EDT1,930.0014.0113.8014.20-1.69-10.76%1525418.11%
RUT231215C019400002023-09-26 1:20PM EDT1,940.0011.3311.9012.300.00-14217.94%
RUT231215C019500002023-09-28 3:49PM EDT1,950.0011.8210.3010.700.00-2242,65817.83%
RUT231215C019600002023-09-28 3:49PM EDT1,960.0010.278.709.200.00-3126917.67%
RUT231215C019700002023-09-28 3:28PM EDT1,970.009.427.407.900.00-1074717.55%
RUT231215C019800002023-09-29 11:16AM EDT1,980.007.306.506.80+0.50+7.35%340817.45%
RUT231215C019900002023-09-29 10:10AM EDT1,990.006.265.505.80-0.23-3.54%11,69717.34%
RUT231215C020000002023-09-29 4:07PM EDT2,000.004.694.605.00-0.91-16.25%14,29117.30%
RUT231215C020100002023-09-28 11:31AM EDT2,010.004.803.904.300.00-381217.25%
RUT231215C020200002023-09-06 12:13PM EDT2,020.0019.303.303.700.00-121817.23%
RUT231215C020300002023-09-08 1:59PM EDT2,030.0013.402.903.200.00-34217.23%
RUT231215C020400002023-09-28 11:31AM EDT2,040.003.022.452.800.00-337517.28%
RUT231215C020500002023-09-29 4:07PM EDT2,050.002.242.102.50-0.66-22.76%231,22717.40%
RUT231215C021000002023-09-29 3:45PM EDT2,100.001.121.101.25-0.27-19.42%12,99617.62%
RUT231215C021500002023-09-27 2:19PM EDT2,150.000.720.500.900.00-501,87418.81%
RUT231215C022000002023-09-28 3:42PM EDT2,200.000.470.250.550.00-23,13019.46%
RUT231215C022500002023-09-18 9:30AM EDT2,250.000.770.100.350.00-6070720.15%
RUT231215C023000002023-09-22 10:53AM EDT2,300.000.200.000.300.00-41,95121.45%
RUT231215C023500002023-08-15 3:50PM EDT2,350.001.300.300.450.00-172424.10%
RUT231215C024000002023-09-26 1:10PM EDT2,400.000.100.000.200.00-24045423.58%
RUT231215C024500002023-09-18 10:32AM EDT2,450.000.100.000.200.00-429825.05%
RUT231215C025000002023-09-22 11:00AM EDT2,500.000.050.000.200.00-1451,94726.44%
RUT231215C025500002023-08-07 2:15PM EDT2,550.000.500.050.400.00-6124729.85%
RUT231215C026000002023-08-16 1:08PM EDT2,600.000.350.000.250.00-256229.81%
RUT231215C026500002023-04-19 9:30AM EDT2,650.000.400.000.000.00-202312.50%
RUT231215C027000002023-08-21 2:59PM EDT2,700.000.210.000.200.00-51631.74%
RUT231215C027500002022-12-23 2:49PM EDT2,750.003.301.202.850.00-51044.89%
RUT231215C028000002023-03-31 3:31PM EDT2,800.000.410.000.900.00-13639.98%
RUT231215C028500002022-03-03 4:03PM EDT2,850.0033.6035.0045.000.00-11180.82%
RUT231215C029000002023-08-23 10:11AM EDT2,900.000.100.000.100.00-206634.47%
RUT231215C029500002023-03-31 3:31PM EDT2,950.000.300.000.800.00-1343.34%
RUT231215C030000002023-08-29 2:59PM EDT3,000.000.130.000.150.00-36337.87%
RUT231215C030500002023-08-01 1:27PM EDT3,050.000.150.000.300.00-11841.46%
RUT231215C031000002023-06-20 11:28AM EDT3,100.000.050.050.450.00-101044.26%
RUT231215C031500002023-08-02 1:58PM EDT3,150.000.100.000.250.00-15023842.92%
RUT231215C032000002023-08-02 1:52PM EDT3,200.000.100.000.250.00-3014243.95%
RUT231215C032500002023-06-29 1:12PM EDT3,250.000.120.000.300.00-1245.75%
RUT231215C033000002023-07-10 2:25PM EDT3,300.000.080.000.250.00-154046.00%
RUT231215C033500002023-08-03 12:12PM EDT3,350.000.130.000.200.00-132246.09%
RUT231215C034000002023-09-11 10:08AM EDT3,400.000.080.000.150.00-234245.90%
Ponepor15 de diciembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUT231215P004000002023-09-19 3:42PM EDT400.000.050.000.150.00-214102.73%
RUT231215P005000002023-09-26 3:50PM EDT500.000.050.000.200.00-11189.84%
RUT231215P005500002023-09-07 11:23AM EDT550.000.050.000.20-0.15-75.00%1983.30%
RUT231215P006000002023-06-07 12:43PM EDT600.000.600.150.550.00-51086.57%
RUT231215P006500002023-09-07 11:17AM EDT650.000.250.000.200.00-2671.88%
RUT231215P007000002023-08-30 10:49AM EDT700.000.100.000.250.00-11568.07%
RUT231215P007500002023-08-18 9:35AM EDT750.000.600.000.250.00-2663.28%
RUT231215P008000002023-08-16 12:12PM EDT800.000.550.050.300.00-41060.55%
RUT231215P008500002023-08-16 12:12PM EDT850.000.750.100.350.00-2557.57%
RUT231215P009000002023-08-17 2:52PM EDT900.001.010.200.450.00-258455.37%
RUT231215P009500002023-08-17 2:52PM EDT950.001.320.350.450.00-186152.39%
RUT231215P010000002023-09-29 11:36AM EDT1,000.000.500.400.70-0.25-33.33%11,74850.15%
RUT231215P010500002023-07-31 12:50PM EDT1,050.001.400.851.300.00-3735050.12%
RUT231215P011000002023-09-29 10:00AM EDT1,100.000.700.701.00-1.25-64.10%1681545.70%
RUT231215P011500002023-06-06 3:18PM EDT1,150.005.614.204.600.00-12352.39%
RUT231215P012000002023-09-14 11:25AM EDT1,200.001.071.151.400.00-753440.03%
RUT231215P012500002023-09-26 9:51AM EDT1,250.001.891.551.850.00-129137.88%
RUT231215P013000002023-09-29 3:45PM EDT1,300.002.212.002.40-0.19-7.92%41,30835.65%
RUT231215P013500002023-09-25 12:23PM EDT1,350.003.102.653.100.00-101,03133.40%
RUT231215P014000002023-09-28 10:13AM EDT1,400.003.223.504.00-0.98-23.33%11,84431.14%
RUT231215P014500002023-09-28 2:10PM EDT1,450.005.104.805.300.00-114,22829.02%
RUT231215P015000002023-09-29 1:20PM EDT1,500.007.206.707.10+0.40+5.88%399,24626.93%
RUT231215P015500002023-09-29 11:56AM EDT1,550.009.209.409.90-0.79-7.91%262,97825.05%
RUT231215P016000002023-09-29 2:45PM EDT1,600.0014.3113.6014.10-3.79-20.94%49,08923.29%
RUT231215P016100002023-09-27 12:27PM EDT1,610.0019.8014.7015.100.00-274222.91%
RUT231215P016200002023-09-27 3:33PM EDT1,620.0018.1015.8016.300.00-3913822.60%
RUT231215P016300002023-09-29 12:52PM EDT1,630.0016.9017.1017.500.00-34122.24%
RUT231215P016400002023-09-29 12:52PM EDT1,640.0018.2018.4018.90-2.70-12.92%31421.93%
RUT231215P016500002023-09-29 10:10AM EDT1,650.0016.9119.9020.40-2.64-13.50%15,71821.61%
RUT231215P016600002023-09-29 4:14PM EDT1,660.0022.0021.5022.00+0.96+4.56%22763121.29%
RUT231215P016700002023-09-29 3:18PM EDT1,670.0023.0023.2023.700.00-581820.96%
RUT231215P016800002023-09-28 1:57PM EDT1,680.0024.7725.0025.600.00-204220.66%
RUT231215P016900002023-09-29 1:28PM EDT1,690.0027.4627.0027.70+0.51+1.89%1032620.37%
RUT231215P017000002023-09-29 3:45PM EDT1,700.0030.6829.2029.80+1.64+5.65%3013,53120.03%
RUT231215P017100002023-09-29 3:29PM EDT1,710.0031.7131.5032.10+1.97+6.62%356019.70%
RUT231215P017200002023-09-28 3:03PM EDT1,720.0032.4134.0034.600.00-102619.37%
RUT231215P017300002023-09-29 1:28PM EDT1,730.0036.7836.6037.20+2.22+6.42%4221019.02%
RUT231215P017400002023-09-29 3:27PM EDT1,740.0040.0439.5040.20+1.56+4.05%1512718.74%
RUT231215P017500002023-09-29 3:45PM EDT1,750.0044.3642.5043.30+2.94+7.10%75,25018.41%
RUT231215P017600002023-09-29 1:51PM EDT1,760.0045.9345.8046.60+1.44+3.24%876018.08%
RUT231215P017700002023-09-29 3:29PM EDT1,770.0049.3749.3050.10+2.68+5.74%2813617.73%
RUT231215P017800002023-09-29 3:27PM EDT1,780.0053.6353.0053.80+4.33+8.78%2764817.36%
RUT231215P017900002023-09-29 3:45PM EDT1,790.0059.2657.0057.80+5.36+9.94%897517.01%
RUT231215P018000002023-09-29 3:29PM EDT1,800.0061.5061.3062.00+2.00+3.36%6167,44416.63%
RUT231215P018100002023-09-29 9:46AM EDT1,810.0059.3165.8066.60-2.81-4.52%321,04716.28%
RUT231215P018200002023-09-29 10:57AM EDT1,820.0062.0070.5071.40-4.50-6.77%398215.89%
RUT231215P018300002023-09-28 12:36PM EDT1,830.0067.5475.6076.500.00-212115.49%
RUT231215P018400002023-09-28 12:36PM EDT1,840.0072.3780.9081.900.00-25615.08%
RUT231215P018500002023-09-29 3:14PM EDT1,850.0086.2586.4087.70+4.75+5.83%69,38814.67%
RUT231215P018600002023-09-28 11:30AM EDT1,860.0088.1192.3093.700.00-354614.20%
RUT231215P018700002023-09-25 9:50AM EDT1,870.00105.3898.4099.900.00-2283113.65%
RUT231215P018800002023-09-25 1:57PM EDT1,880.00105.31104.80106.400.00-41,26313.03%
RUT231215P018900002023-09-28 11:30AM EDT1,890.00106.76111.50113.200.00-335012.31%
RUT231215P019000002023-09-29 12:44PM EDT1,900.00113.38118.50120.30+1.54+1.38%1586,57811.43%
RUT231215P019100002023-09-01 10:11AM EDT1,910.0055.30125.70127.600.00-14010.15%
RUT231215P019200002023-09-08 3:47PM EDT1,920.0092.01133.40135.200.00-2367.39%
RUT231215P019300002023-09-25 11:05AM EDT1,930.00150.01141.00143.000.00-41,0510.00%
RUT231215P019400002023-09-11 2:32PM EDT1,940.0096.97148.80151.400.00-1120.00%
RUT231215P019500002023-09-27 3:11PM EDT1,950.00158.76157.00159.700.00-3341,9620.00%
RUT231215P019600002023-09-05 12:30PM EDT1,960.0091.50165.40168.100.00-5470.00%
RUT231215P019700002023-09-27 11:07AM EDT1,970.00181.17174.00176.800.00-5003380.00%
RUT231215P019800002023-09-22 11:59AM EDT1,980.00186.10182.80185.600.00-2200.00%
RUT231215P019900002023-09-25 11:05AM EDT1,990.00201.58191.70194.500.00-260.00%
RUT231215P020000002023-09-27 3:45PM EDT2,000.00209.60200.80203.600.00-454,0130.00%
RUT231215P020100002023-09-11 10:22AM EDT2,010.00142.10210.00212.800.00-11040.00%
RUT231215P020200002023-07-27 9:44AM EDT2,020.0085.90160.10162.200.00--40.00%
RUT231215P020300002023-08-31 9:31AM EDT2,030.00128.30228.60231.400.00-110.00%
RUT231215P020400002023-07-27 3:16PM EDT2,040.00112.20174.80178.800.00--240.00%
RUT231215P020500002023-08-28 12:50PM EDT2,050.00169.70252.40254.700.00-15970.00%
RUT231215P021000002023-09-12 3:59PM EDT2,100.00228.13295.70298.500.00-21,6680.00%
RUT231215P021500002023-09-13 12:16PM EDT2,150.00282.81344.60347.400.00-14520.00%
RUT231215P022000002023-09-22 11:00AM EDT2,200.00390.10393.70396.600.00-21,4090.00%
RUT231215P022500002023-09-19 3:20PM EDT2,250.00399.62443.10445.900.00-11420.00%
RUT231215P023000002023-06-20 1:13PM EDT2,300.00392.11299.20302.100.00-22240.00%
RUT231215P023500002021-11-18 1:31PM EDT2,350.00305.75381.50405.500.00-1140.00%
RUT231215P024000002022-08-12 3:35PM EDT2,400.00401.06473.00497.000.00-180.00%
RUT231215P024500002022-05-17 2:19PM EDT2,450.00588.78713.00737.000.00-1271.72%
RUT231215P025000002023-02-03 1:16PM EDT2,500.00435.15485.00508.500.00-240.00%
RUT231215P025500002022-09-16 11:39AM EDT2,550.00682.10757.00781.000.00-1153.17%
RUT231215P026000002023-06-27 1:09PM EDT2,600.00700.80599.20602.900.00-270.00%
RUT231215P028000002022-09-29 12:37PM EDT2,800.001,020.03830.00854.000.00-250.00%
RUT231215P028500002021-04-05 12:44PM EDT2,850.00692.10697.00721.000.00--60.00%
RUT231215P029000002022-11-16 3:07PM EDT2,900.00925.001,018.501,042.500.00-120.00%
RUT231215P030000002023-08-29 2:57PM EDT3,000.001,064.661,174.601,177.400.00-340.00%
RUT231215P030500002023-05-15 2:00PM EDT3,050.001,214.171,100.601,107.900.00--10.00%
RUT231215P031000002023-05-15 1:58PM EDT3,100.001,262.811,149.201,156.500.00-260.00%
RUT231215P031500002023-05-15 1:52PM EDT3,150.001,312.621,197.801,205.100.00--610.00%
RUT231215P032000002023-05-22 2:46PM EDT3,200.001,322.571,262.601,268.900.00-1320.00%
RUT231215P032500002023-05-22 2:54PM EDT3,250.001,367.901,311.201,317.600.00-120.00%
RUT231215P033000002023-07-10 11:40AM EDT3,300.001,347.961,311.001,314.500.00-2220.00%
RUT231215P033500002023-09-07 11:35AM EDT3,350.001,453.701,529.901,532.800.00-71470.00%
RUT231215P034000002023-09-14 12:13PM EDT3,400.001,495.481,579.301,582.300.00-2710.00%