U.S. markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
1,734.92+14.63 (+0.85%)
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
RUT231215C004000002023-01-24 11:16AM EDT400.001,481.421,487.501,511.000.00-13229.96%
RUT231215C005000002022-12-13 2:46PM EDT500.001,334.001,358.501,382.500.00--7175.99%
RUT231215C005500002023-02-27 10:31AM EDT550.001,356.401,178.801,194.200.00--257.58%
RUT231215C006000002023-02-24 3:59PM EDT600.001,294.801,131.001,146.300.00-2260.35%
RUT231215C006500002023-02-28 2:08PM EDT650.001,267.301,083.201,098.500.00--660.48%
RUT231215C007000002023-02-28 10:54AM EDT700.001,215.601,035.601,050.800.00--459.73%
RUT231215C008000002023-03-17 11:06AM EDT800.00940.48940.70955.700.00-1156.91%
RUT231215C010000002023-02-01 3:48PM EDT1,000.00978.04941.50965.000.00-113115.09%
RUT231215C010500002021-11-10 7:48AM EDT1,050.001,235.501,151.501,175.500.00--5183.61%
RUT231215C011000002022-06-21 9:53AM EDT1,100.00652.76768.00792.000.00-111481.99%
RUT231215C011500002022-06-21 9:53AM EDT1,150.00611.51723.50747.500.00-111478.24%
RUT231215C012000002023-02-01 4:42PM EDT1,200.00814.56755.50779.000.00-1193.49%
RUT231215C012500002022-07-21 2:16PM EDT1,250.00647.80759.00783.000.00-66100.42%
RUT231215C013000002023-01-23 3:30PM EDT1,300.00641.00634.00658.000.00-31677.49%
RUT231215C013500002023-01-31 2:46PM EDT1,350.00627.14602.30610.900.00-402774.68%
RUT231215C014000002023-02-02 12:54PM EDT1,400.00653.04575.00599.000.00--276.01%
RUT231215C014500002023-01-31 1:26PM EDT1,450.00537.15515.70522.700.00-201167.25%
RUT231215C015000002023-03-20 12:45PM EDT1,500.00337.46319.40330.800.00-12845134.81%
RUT231215C015500002023-03-20 12:05PM EDT1,550.00303.33281.80292.700.00-4012733.35%
RUT231215C016000002023-03-24 2:19PM EDT1,600.00243.10245.90256.30-33.39-12.08%254331.96%
RUT231215C016500002023-03-01 12:27PM EDT1,650.00345.40211.80221.700.00-229730.61%
RUT231215C017000002023-03-02 11:52AM EDT1,700.00305.40179.90189.200.00-21,39429.33%
RUT231215C017500002023-03-23 10:36AM EDT1,750.00158.74150.20159.000.00-8885628.10%
RUT231215C018000002023-03-23 12:27PM EDT1,800.00128.25126.20131.200.00-102,15326.91%
RUT231215C018500002023-03-10 2:34PM EDT1,850.00133.4098.80106.300.00-12,13625.80%
RUT231215C019000002023-03-24 4:00PM EDT1,900.0080.1877.2084.20-33.76-29.63%712,68224.73%
RUT231215C019500002023-03-17 10:38AM EDT1,950.0067.9158.7065.100.00-421,96723.73%
RUT231215C020000002023-03-20 11:37AM EDT2,000.0058.5543.4049.100.00-5003,03822.81%
RUT231215C020500002023-03-10 4:18PM EDT2,050.0052.5031.0036.200.00-1363221.99%
RUT231215C021000002023-03-10 4:18PM EDT2,100.0039.7021.5026.100.00-3002,78621.27%
RUT231215C021500002023-03-24 3:19PM EDT2,150.0015.7614.3018.50-13.64-46.39%51,03520.68%
RUT231215C022000002023-03-24 3:19PM EDT2,200.0011.0610.7011.80-0.90-7.53%51,93119.74%
RUT231215C022500002023-03-24 10:57AM EDT2,250.006.497.108.10-3.41-34.44%121319.37%
RUT231215C023000002023-03-24 10:57AM EDT2,300.004.404.705.50-2.30-34.33%140619.08%
RUT231215C023500002023-03-24 10:57AM EDT2,350.003.023.103.90-1.99-39.72%159119.00%
RUT231215C024000002023-03-24 10:57AM EDT2,400.002.041.603.20-1.81-47.01%16519.41%
RUT231215C024500002023-01-30 11:37AM EDT2,450.0010.278.909.700.00-51124.95%
RUT231215C025000002023-03-15 10:07AM EDT2,500.002.001.001.700.00-31,83019.47%
RUT231215C025500002023-03-13 2:42PM EDT2,550.001.680.351.700.00-124720.35%
RUT231215C026000002023-03-13 3:50PM EDT2,600.001.350.151.500.00-2820.86%
RUT231215C026500002022-10-12 11:31AM EDT2,650.008.9020.9026.400.00-201036.45%
RUT231215C027000002023-03-13 3:50PM EDT2,700.000.400.001.200.00-81621.86%
RUT231215C027500002022-12-23 2:49PM EDT2,750.003.301.202.850.00-51025.40%
RUT231215C028000002022-12-23 2:48PM EDT2,800.002.000.852.450.00-53625.66%
RUT231215C028500002022-03-03 4:03PM EDT2,850.0033.6035.0045.000.00-11146.78%
RUT231215C029000002022-12-15 11:54AM EDT2,900.002.240.502.350.00-11627.05%
RUT231215C029500002022-12-16 12:47PM EDT2,950.001.780.252.000.00-1327.21%
RUT231215C030000002022-10-14 12:03PM EDT3,000.002.633.9011.000.00-23236.39%
RUT231215C030500002022-01-05 10:48AM EDT3,050.0052.9011.7018.700.00-4841.33%
RUT231215C031000002022-03-11 3:54PM EDT3,100.0016.088.0018.000.00-1241.87%
RUT231215C031500002023-01-05 1:07PM EDT3,150.001.300.001.100.00-12427.91%
RUT231215C032000002022-10-18 1:35PM EDT3,200.002.500.103.500.00-15433.03%
RUT231215C033000002022-10-14 12:03PM EDT3,300.001.440.259.800.00-6640.33%
RUT231215C033500002022-12-22 10:30AM EDT3,350.000.700.000.750.00-2010629.11%
RUT231215C034000002023-02-24 1:27PM EDT3,400.000.100.002.100.00-228433.38%
Ponepor15 de diciembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUT231215P004000002023-02-23 2:45PM EDT400.000.560.002.500.00-1571.06%
RUT231215P005000002023-03-23 2:36PM EDT500.001.600.003.000.00-1861.95%
RUT231215P005500002023-02-23 2:45PM EDT550.001.060.903.400.00--160.17%
RUT231215P006000002023-03-10 2:23PM EDT600.001.601.603.800.00-101057.65%
RUT231215P006500002023-03-10 2:23PM EDT650.002.252.204.400.00--555.17%
RUT231215P007000002023-03-10 1:50PM EDT700.002.392.855.000.00-81152.68%
RUT231215P007500002023-03-10 1:50PM EDT750.003.283.605.800.00--450.43%
RUT231215P008000002023-03-10 1:49PM EDT800.003.764.506.700.00-4649.85%
RUT231215P008500002023-03-10 1:49PM EDT850.004.925.007.700.00--247.55%
RUT231215P009000002023-01-05 10:30AM EDT900.007.003.104.900.00-140040.73%
RUT231215P009500002023-01-19 3:56PM EDT950.007.404.205.500.00--50038.51%
RUT231215P010000002023-03-24 12:00PM EDT1,000.0011.5010.1011.00-0.29-2.46%101,04540.80%
RUT231215P010500002023-03-23 3:00PM EDT1,050.0013.2412.1013.100.00-55139.22%
RUT231215P011000002023-02-07 2:06PM EDT1,100.008.207.009.800.00-1481433.91%
RUT231215P011500002023-03-13 12:28PM EDT1,150.0017.2417.3018.300.00-61436.12%
RUT231215P012000002023-03-20 1:11PM EDT1,200.0022.5120.6021.700.00-233734.70%
RUT231215P012500002023-03-15 12:36PM EDT1,250.0030.6224.5025.600.00-28533.28%
RUT231215P013000002023-03-15 12:36PM EDT1,300.0036.1227.8032.000.00-21,22332.53%
RUT231215P013500002023-03-15 9:57AM EDT1,350.0040.1133.2037.700.00-163331.21%
RUT231215P014000002023-03-23 9:55AM EDT1,400.0038.2339.7044.500.00-21,31029.96%
RUT231215P014500002023-03-17 3:01PM EDT1,450.0057.0047.3052.400.00-1472,14728.72%
RUT231215P015000002023-03-24 10:24AM EDT1,500.0068.4055.9061.60+8.60+14.38%1983,67327.50%
RUT231215P015500002023-03-17 10:38AM EDT1,550.0073.1066.2072.300.00-1101,56226.30%
RUT231215P016000002023-03-20 1:11PM EDT1,600.0080.9478.2084.700.00-4145,51325.09%
RUT231215P016500002023-03-20 10:56AM EDT1,650.0095.0092.0098.900.00-13,29423.86%
RUT231215P017000002023-03-24 10:20AM EDT1,700.00126.78107.90115.40+9.78+8.36%1585,14622.64%
RUT231215P017500002023-03-24 1:20PM EDT1,750.00137.70126.10133.80+17.30+14.37%13,74921.29%
RUT231215P018000002023-03-23 12:27PM EDT1,800.00143.25146.70155.100.00-1504,06519.94%
RUT231215P018500002023-03-15 1:49PM EDT1,850.00194.50170.10179.100.00-3621,94118.44%
RUT231215P019000002023-03-14 12:48PM EDT1,900.00168.64196.20206.000.00-54,28516.71%
RUT231215P019500002023-03-09 4:36PM EDT1,950.00170.34225.40235.900.00-11,53514.47%
RUT231215P020000002023-03-10 4:33PM EDT2,000.00240.75257.70269.000.00-13,06810.53%
RUT231215P020500002023-02-02 11:22AM EDT2,050.00151.99164.00179.500.00-14690.00%
RUT231215P021000002023-03-07 1:53PM EDT2,100.00216.87331.20344.000.00-11,7900.00%
RUT231215P021500002023-03-16 9:47AM EDT2,150.00391.17371.90385.300.00-94510.00%
RUT231215P022000002023-02-08 2:22PM EDT2,200.00246.85394.10408.700.00-81,3980.00%
RUT231215P022500002023-03-16 9:47AM EDT2,250.00477.35459.20473.500.00-91430.00%
RUT231215P023000002022-11-22 2:38PM EDT2,300.00418.09487.60493.300.00-22230.00%
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 EDT2,450.00588.78713.00737.000.00-1230.18%
RUT231215P025000002023-02-03 1:16PM EDT2,500.00435.15485.00508.500.00-240.00%
RUT231215P025500002022-09-16 11:39AM EDT2,550.00682.10757.00781.000.00-110.00%
RUT231215P026000002023-03-10 2:20PM EDT2,600.00751.00790.00805.300.00-2060.00%
RUT231215P028000002022-09-29 12:37PM EDT2,800.001,020.03830.00854.000.00-250.00%
RUT231215P028500002021-11-10 7:48AM 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%
RUT231215P030000002022-06-24 10:12AM EDT3,000.001,142.891,087.501,111.500.00-210.00%
RUT231215P031000002023-02-22 10:47AM EDT3,100.001,089.401,288.501,301.500.00--00.00%
RUT231215P032500002021-11-10 7:48AM EDT3,250.001,053.001,040.001,064.000.00--10.00%
RUT231215P033500002023-02-22 10:47AM EDT3,350.001,328.901,531.901,544.500.00--70.00%
RUT231215P034000002023-02-08 2:25PM EDT3,400.001,327.901,518.001,540.000.00-240.00%