Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:30PM EST
Llamadas
15 de diciembre de 2023
Pone
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Golpe | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 1,408.00 | 0.00 | - | 5 | 169 | 400.00 | 0.08 | 0.00 | - | 2 | 15 |
| 1,333.00 | -17.79 | -1.32% | 5 | 142 | 500.00 | 0.05 | 0.00 | - | 1 | 11 |
| 1,336.86 | 0.00 | - | 2 | 2 | 550.00 | 0.05 | 0.00 | - | 1 | 9 |
| 1,294.80 | 0.00 | - | 2 | 2 | 600.00 | 0.10 | 0.00 | - | 5 | 10 |
| 1,267.30 | 0.00 | - | - | 6 | 650.00 | 0.25 | 0.00 | - | 2 | 6 |
| 1,215.60 | 0.00 | - | - | 4 | 700.00 | 0.09 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 750.00 | 0.60 | 0.00 | - | 2 | 6 |
| 943.79 | 0.00 | - | 1 | 1 | 800.00 | 0.55 | 0.00 | - | 4 | 10 |
| - | - | - | - | - | 850.00 | 0.75 | 0.00 | - | 2 | 5 |
| 847.97 | 0.00 | - | 1 | 1 | 900.00 | 0.25 | 0.00 | - | 2,044 | 2,530 |
| 794.62 | 0.00 | - | 1 | 0 | 950.00 | 1.32 | 0.00 | - | 1 | 861 |
| 827.20 | 0.00 | - | 1 | 16 | 1,000.00 | 0.05 | 0.00 | - | 1 | 1,749 |
| 739.76 | 0.00 | - | 1 | 6 | 1,050.00 | 0.20 | 0.00 | - | 1 | 352 |
| 652.76 | 0.00 | - | 11 | 14 | 1,100.00 | 0.05 | 0.00 | - | 3 | 822 |
| 513.17 | 0.00 | - | 1 | 0 | 1,150.00 | 0.10 | -0.52 | -83.87% | 4 | 23 |
| 609.85 | 0.00 | - | 30 | 971 | 1,200.00 | 0.05 | -0.20 | -80.00% | 4 | 550 |
| 533.30 | 0.00 | - | 50 | 58 | 1,250.00 | 0.05 | -0.03 | -37.50% | 4 | 298 |
| 484.35 | 0.00 | - | 50 | 69 | 1,300.00 | 0.10 | +0.05 | +100.00% | 1 | 1,036 |
| 414.11 | 0.00 | - | 2 | 86 | 1,350.00 | 0.10 | -0.05 | -33.33% | 12 | 1,667 |
| 388.22 | 0.00 | - | 2 | 69 | 1,400.00 | 0.20 | -0.05 | -20.00% | 1 | 2,641 |
| 347.90 | 0.00 | - | 20 | 30 | 1,450.00 | 0.20 | -0.17 | -45.95% | 16 | 3,226 |
| 314.12 | 0.00 | - | 1 | 1,051 | 1,500.00 | 0.35 | -0.17 | -32.69% | 9 | 9,005 |
| - | - | - | - | - | 1,510.00 | 0.56 | 0.00 | - | 1 | 126 |
| - | - | - | - | - | 1,520.00 | 0.25 | -0.30 | -54.55% | 1 | 122 |
| - | - | - | - | - | 1,530.00 | 0.61 | 0.00 | - | 10 | 113 |
| - | - | - | - | - | 1,540.00 | 0.43 | -0.14 | -24.56% | 3 | 183 |
| 238.92 | 0.00 | - | 2 | 457 | 1,550.00 | 0.48 | -0.16 | -25.00% | 3 | 6,003 |
| 154.04 | 0.00 | - | - | 1 | 1,560.00 | 0.47 | -0.43 | -47.78% | 12 | 138 |
| 229.00 | 0.00 | - | 20 | 24 | 1,570.00 | 0.42 | -0.28 | -40.00% | 31 | 239 |
| 121.93 | 0.00 | - | - | 1 | 1,580.00 | 0.36 | -0.48 | -57.14% | 104 | 1,281 |
| 209.30 | 0.00 | - | - | 20 | 1,590.00 | 0.48 | -0.38 | -44.19% | 20 | 459 |
| 210.92 | 0.00 | - | 1 | 1,240 | 1,600.00 | 0.40 | -0.50 | -55.56% | 6 | 9,738 |
| 148.30 | 0.00 | - | - | 1 | 1,605.00 | 1.03 | 0.00 | - | 36 | 221 |
| 198.60 | 0.00 | - | 1 | 154 | 1,610.00 | 0.55 | -0.40 | -42.11% | 105 | 1,545 |
| - | - | - | - | - | 1,615.00 | 0.57 | -0.45 | -44.12% | 1 | 366 |
| 102.98 | 0.00 | - | 10 | 48 | 1,620.00 | 0.56 | -0.55 | -49.55% | 10 | 820 |
| - | - | - | - | - | 1,625.00 | 0.55 | -0.70 | -56.00% | 90 | 1,407 |
| 63.49 | 0.00 | - | 6 | 114 | 1,630.00 | 0.59 | -0.59 | -50.00% | 24 | 1,506 |
| - | - | - | - | - | 1,635.00 | 0.72 | -0.51 | -41.46% | 20 | 1,806 |
| 163.00 | 0.00 | - | 65 | 624 | 1,640.00 | 0.62 | -0.72 | -53.73% | 596 | 3,174 |
| - | - | - | - | - | 1,645.00 | 0.62 | -0.82 | -56.94% | 106 | 920 |
| 178.70 | +16.90 | +10.44% | 2 | 2,138 | 1,650.00 | 0.67 | -0.76 | -53.15% | 210 | 8,047 |
| - | - | - | - | - | 1,655.00 | 0.82 | -0.77 | -48.43% | 11 | 578 |
| 146.81 | 0.00 | - | 1 | 2,595 | 1,660.00 | 0.69 | -0.96 | -58.18% | 20 | 3,815 |
| - | - | - | - | - | 1,665.00 | 1.35 | -0.43 | -24.16% | 5 | 495 |
| 132.70 | 0.00 | - | 1 | 1,365 | 1,670.00 | 0.91 | -0.99 | -52.11% | 2,014 | 4,170 |
| - | - | - | - | - | 1,675.00 | 1.01 | -1.19 | -54.09% | 129 | 506 |
| 148.28 | 0.00 | - | 2 | 933 | 1,680.00 | 0.88 | -1.36 | -60.71% | 953 | 2,851 |
| 43.81 | 0.00 | - | 6 | 34 | 1,685.00 | 1.20 | -1.20 | -50.00% | 3 | 567 |
| 115.34 | 0.00 | - | 19 | 1,497 | 1,690.00 | 1.10 | -1.53 | -58.17% | 66 | 1,934 |
| 109.06 | 0.00 | - | 2 | 1,479 | 1,695.00 | 1.05 | -1.89 | -64.29% | 18 | 1,802 |
| 155.00 | +44.00 | +39.64% | 5 | 3,268 | 1,700.00 | 1.12 | -2.08 | -65.00% | 195 | 10,851 |
| 111.20 | 0.00 | - | 2 | 247 | 1,705.00 | 1.48 | -2.02 | -57.71% | 36 | 299 |
| 153.46 | +53.85 | +54.06% | 3 | 1,342 | 1,710.00 | 1.32 | -2.38 | -64.32% | 239 | 2,209 |
| 137.65 | +33.97 | +32.76% | 1 | 1,078 | 1,715.00 | 1.35 | -3.95 | -74.53% | 57 | 1,252 |
| 95.60 | 0.00 | - | 5 | 1,324 | 1,720.00 | 1.44 | -3.19 | -68.90% | 810 | 2,412 |
| 87.63 | 0.00 | - | 1 | 67 | 1,725.00 | 1.70 | -3.80 | -69.09% | 72 | 755 |
| 135.60 | +51.95 | +62.10% | 5 | 1,363 | 1,730.00 | 1.82 | -4.28 | -70.16% | 270 | 1,603 |
| 115.27 | +42.87 | +59.21% | 4 | 222 | 1,735.00 | 2.14 | -4.51 | -67.82% | 33 | 343 |
| 127.49 | +50.14 | +64.82% | 15 | 2,949 | 1,740.00 | 2.47 | -4.68 | -65.45% | 63 | 3,045 |
| 118.03 | +49.30 | +71.73% | 1 | 452 | 1,745.00 | 3.00 | -5.10 | -62.96% | 13 | 370 |
| 118.00 | +49.04 | +71.11% | 98 | 4,253 | 1,750.00 | 2.70 | -6.10 | -69.32% | 400 | 7,547 |
| 108.79 | +50.59 | +86.92% | 2 | 433 | 1,755.00 | 3.50 | -6.10 | -63.54% | 88 | 708 |
| 100.50 | +40.95 | +68.77% | 15 | 1,688 | 1,760.00 | 3.21 | -7.12 | -68.93% | 110 | 1,953 |
| 61.48 | 0.00 | - | 4 | 185 | 1,765.00 | 3.55 | -8.33 | -70.12% | 20 | 353 |
| 90.18 | +37.37 | +70.76% | 12 | 4,179 | 1,770.00 | 4.04 | -9.11 | -69.28% | 83 | 4,392 |
| 90.76 | +40.46 | +80.44% | 3 | 1,030 | 1,775.00 | 4.50 | -10.49 | -69.98% | 90 | 1,265 |
| 87.24 | +40.10 | +85.07% | 42 | 4,085 | 1,780.00 | 5.20 | -10.65 | -67.19% | 304 | 2,051 |
| 86.18 | +42.35 | +96.62% | 9 | 290 | 1,785.00 | 5.66 | -12.14 | -68.20% | 612 | 304 |
| 81.96 | +41.35 | +101.82% | 19 | 1,682 | 1,790.00 | 6.51 | -14.28 | -68.69% | 690 | 1,704 |
| 79.21 | +35.91 | +82.93% | 12 | 3,144 | 1,795.00 | 9.37 | -12.22 | -56.60% | 915 | 2,014 |
| 75.46 | +39.46 | +109.61% | 2,141 | 21,492 | 1,800.00 | 8.10 | -15.62 | -65.85% | 4,364 | 12,100 |
| 33.42 | 0.00 | - | 1 | 1,607 | 1,805.00 | 8.75 | -16.84 | -65.81% | 289 | 2,080 |
| 64.21 | +34.14 | +113.54% | 16 | 4,128 | 1,810.00 | 10.36 | -17.14 | -62.33% | 40 | 2,839 |
| 55.35 | +28.85 | +108.87% | 10 | 1,337 | 1,815.00 | 10.86 | -20.64 | -65.52% | 66 | 1,133 |
| 57.97 | +33.38 | +135.75% | 113 | 1,112 | 1,820.00 | 12.03 | -21.67 | -64.30% | 201 | 970 |
| 55.04 | +31.34 | +132.24% | 165 | 859 | 1,825.00 | 13.25 | -27.25 | -67.28% | 239 | 795 |
| 51.57 | +30.70 | +147.10% | 351 | 3,645 | 1,830.00 | 15.90 | -16.60 | -51.08% | 1,516 | 488 |
| 41.02 | +22.64 | +123.18% | 50 | 261 | 1,835.00 | 18.10 | -13.50 | -42.72% | 58 | 225 |
| 44.28 | +27.53 | +164.36% | 255 | 731 | 1,840.00 | 17.93 | -19.28 | -51.81% | 132 | 143 |
| 36.58 | +21.56 | +143.54% | 59 | 268 | 1,845.00 | 22.90 | -26.61 | -53.75% | 38 | 7 |
| 38.80 | +25.33 | +188.05% | 1,159 | 10,125 | 1,850.00 | 22.53 | -30.41 | -57.44% | 590 | 9,335 |
| 34.00 | +23.15 | +213.36% | 1,689 | 3,508 | 1,860.00 | 27.00 | -34.40 | -56.03% | 1,401 | 474 |
| 28.54 | +19.95 | +232.25% | 1,134 | 3,669 | 1,870.00 | 36.01 | -34.68 | -49.06% | 46 | 773 |
| 23.73 | +16.93 | +248.97% | 2,259 | 6,249 | 1,880.00 | 36.50 | -35.90 | -49.59% | 21 | 1,158 |
| 18.90 | +13.89 | +277.25% | 1,101 | 570 | 1,890.00 | 46.40 | -48.78 | -51.25% | 12 | 326 |
| 16.57 | +12.37 | +294.52% | 1,023 | 8,327 | 1,900.00 | 59.23 | -41.06 | -40.94% | 5 | 6,379 |
| 13.80 | +10.51 | +319.45% | 205 | 1,721 | 1,910.00 | 58.55 | -58.85 | -50.13% | 5 | 60 |
| 11.50 | +9.00 | +360.00% | 166 | 1,426 | 1,920.00 | 72.30 | -54.30 | -42.89% | 6 | 47 |
| 9.30 | +7.13 | +328.57% | 373 | 1,817 | 1,930.00 | 135.90 | 0.00 | - | 2 | 1,081 |
| 7.40 | +5.63 | +318.08% | 298 | 836 | 1,940.00 | 96.97 | 0.00 | - | 1 | 12 |
| 5.44 | +3.99 | +275.17% | 643 | 3,667 | 1,950.00 | 283.95 | 0.00 | - | 2 | 0 |
| 4.15 | +2.88 | +226.77% | 77 | 593 | 1,960.00 | 230.30 | 0.00 | - | 1 | 47 |
| 3.25 | +2.20 | +209.52% | 65 | 1,854 | 1,970.00 | 262.53 | 0.00 | - | 30 | 326 |
| 2.63 | +1.72 | +189.01% | 28 | 1,562 | 1,980.00 | 125.70 | -24.90 | -16.53% | 2 | 22 |
| 2.33 | +1.63 | +232.86% | 8 | 1,765 | 1,990.00 | 209.50 | 0.00 | - | 2 | 6 |
| 2.16 | +1.41 | +188.00% | 217 | 5,288 | 2,000.00 | 172.77 | -64.23 | -27.10% | 6 | 3,940 |
| 1.72 | +1.07 | +164.62% | 35 | 1,386 | 2,010.00 | 293.01 | 0.00 | - | 6 | 103 |
| 1.47 | +1.17 | +390.00% | 7 | 91 | 2,020.00 | 85.90 | 0.00 | - | - | 4 |
| 1.33 | +1.04 | +358.62% | 4 | 89 | 2,030.00 | 251.15 | 0.00 | - | 1 | 2 |
| 0.99 | +0.57 | +135.71% | 70 | 398 | 2,040.00 | 112.20 | 0.00 | - | - | 24 |
| 0.88 | +0.63 | +252.00% | 80 | 1,207 | 2,050.00 | 276.51 | 0.00 | - | 2 | 599 |
| 0.19 | 0.00 | - | 1 | 3,018 | 2,100.00 | 421.65 | 0.00 | - | 8 | 1,668 |
| 0.08 | 0.00 | - | 15 | 1,847 | 2,150.00 | 370.03 | 0.00 | - | 275 | 443 |
| 0.10 | -0.05 | -33.33% | 1 | 3,125 | 2,200.00 | 450.50 | 0.00 | - | 2 | 1,410 |
| 0.05 | 0.00 | - | 11 | 707 | 2,250.00 | 468.52 | 0.00 | - | 1 | 144 |
| 0.05 | 0.00 | - | 3 | 1,948 | 2,300.00 | 494.80 | 0.00 | - | 2 | 225 |
| 0.08 | 0.00 | - | 1 | 723 | 2,350.00 | 572.30 | 0.00 | - | 3 | 17 |
| 0.08 | 0.00 | - | 1 | 455 | 2,400.00 | 622.67 | 0.00 | - | 3 | 11 |
| 0.10 | 0.00 | - | 42 | 98 | 2,450.00 | 588.78 | 0.00 | - | 1 | 2 |
| 0.09 | 0.00 | - | 260 | 1,791 | 2,500.00 | 435.15 | 0.00 | - | 2 | 4 |
| 0.50 | 0.00 | - | 61 | 247 | 2,550.00 | 682.10 | 0.00 | - | 1 | 1 |
| 0.35 | 0.00 | - | 25 | 62 | 2,600.00 | 700.80 | 0.00 | - | 2 | 7 |
| 0.40 | 0.00 | - | 20 | 23 | 2,650.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 5 | 16 | 2,700.00 | - | - | - | - | - |
| 3.30 | 0.00 | - | 5 | 10 | 2,750.00 | - | - | - | - | - |
| 0.41 | 0.00 | - | 1 | 36 | 2,800.00 | 1,020.03 | 0.00 | - | 2 | 5 |
| 33.60 | 0.00 | - | 1 | 11 | 2,850.00 | 692.10 | 0.00 | - | - | 6 |
| 0.10 | 0.00 | - | 20 | 66 | 2,900.00 | 1,099.80 | 0.00 | - | 1 | 2 |
| 0.30 | 0.00 | - | 1 | 3 | 2,950.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 3 | 63 | 3,000.00 | 1,064.66 | 0.00 | - | 3 | 4 |
| 0.15 | 0.00 | - | 1 | 18 | 3,050.00 | 1,249.60 | 0.00 | - | 1 | 2 |
| 0.05 | 0.00 | - | 10 | 10 | 3,100.00 | 1,262.81 | 0.00 | - | 2 | 6 |
| 0.10 | 0.00 | - | 150 | 238 | 3,150.00 | 1,312.62 | 0.00 | - | - | 61 |
| 0.10 | 0.00 | - | 30 | 142 | 3,200.00 | 1,322.57 | 0.00 | - | 1 | 32 |
| 0.12 | 0.00 | - | 1 | 2 | 3,250.00 | 1,367.90 | 0.00 | - | 1 | 2 |
| 0.05 | 0.00 | - | 1 | 40 | 3,300.00 | 1,347.96 | 0.00 | - | 2 | 22 |
| 0.13 | 0.00 | - | 1 | 322 | 3,350.00 | 1,453.70 | 0.00 | - | 7 | 147 |
| 0.08 | 0.00 | - | 2 | 342 | 3,400.00 | 1,595.00 | 0.00 | - | 2 | 71 |
© 2023 Yahoo. Todos los derechos reservados.