U.S. markets close in 4 hours 36 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
1,777.91+1.41 (+0.08%)
A partir del 11:09AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor29 de diciembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW231229C008000002023-05-12 12:39PM EDT800.00944.531,072.501,080.200.00-11171.89%
RUTW231229C010000002023-02-01 3:48PM EDT1,000.00979.44943.00967.000.00--0174.25%
RUTW231229C014000002023-05-31 2:50PM EDT1,400.00400.00515.00521.400.00--190.76%
RUTW231229C014300002023-05-26 1:40PM EDT1,430.00396.40426.60433.100.00-1165.15%
RUTW231229C014500002023-05-30 12:05PM EDT1,450.00372.50465.80470.800.00--183.79%
RUTW231229C014700002023-05-26 1:40PM EDT1,470.00362.20390.70397.100.00-1161.85%
RUTW231229C015000002023-06-27 1:27PM EDT1,500.00397.32486.40490.200.00-26100.01%
RUTW231229C015100002023-06-27 1:27PM EDT1,510.00388.37477.00480.800.00-2798.67%
RUTW231229C015200002023-05-31 11:29AM EDT1,520.00289.50404.20410.500.00--277.17%
RUTW231229C015400002023-05-23 12:35PM EDT1,540.00334.40356.20362.100.00--165.23%
RUTW231229C015500002023-05-30 12:05PM EDT1,550.00289.10374.80379.600.00--172.99%
RUTW231229C015600002023-06-13 10:16AM EDT1,560.00391.80421.40428.600.00-1389.85%
RUTW231229C015700002023-06-12 11:54AM EDT1,570.00358.20403.20411.200.00--185.91%
RUTW231229C015800002023-08-17 12:34PM EDT1,580.00328.10295.80297.400.00-1052.81%
RUTW231229C015900002023-05-31 12:50PM EDT1,590.00238.00341.60347.700.00--169.82%
RUTW231229C016000002023-07-11 2:17PM EDT1,600.00352.50359.70363.700.00-1376.73%
RUTW231229C016100002023-05-31 11:57AM EDT1,610.00220.50324.10330.100.00--267.79%
RUTW231229C016200002023-06-13 11:38AM EDT1,620.00336.10369.20376.500.00-1283.25%
RUTW231229C016300002023-06-02 9:51AM EDT1,630.00245.10306.80312.700.00-5865.81%
RUTW231229C016400002023-06-02 9:58AM EDT1,640.00235.00298.20304.100.00-5664.82%
RUTW231229C016500002023-07-11 10:32AM EDT1,650.00308.60326.60330.600.00-32174.52%
RUTW231229C016600002023-06-09 11:10AM EDT1,660.00285.00263.10267.800.00-5657.38%
RUTW231229C016700002023-07-12 10:45AM EDT1,670.00319.30299.60303.800.00-1269.55%
RUTW231229C016800002023-05-23 10:51AM EDT1,680.00230.80240.40244.600.00--153.76%
RUTW231229C016900002023-07-14 10:33AM EDT1,690.00288.40283.10287.100.00-3567.59%
RUTW231229C017000002023-09-21 3:16PM EDT1,700.00139.40130.70132.500.00-81424.78%
RUTW231229C017100002023-09-21 3:16PM EDT1,710.00131.90123.50125.300.00-81424.44%
RUTW231229C017200002023-06-14 12:04PM EDT1,720.00249.70267.50272.300.00-1167.36%
RUTW231229C017300002023-07-12 3:23PM EDT1,730.00267.80249.10253.000.00--163.33%
RUTW231229C017400002023-05-19 10:10AM EDT1,740.00167.60220.70225.200.00-1156.72%
RUTW231229C017500002023-08-25 12:10PM EDT1,750.00160.5996.1097.700.00-101823.00%
RUTW231229C017600002023-09-19 2:18PM EDT1,760.00123.5390.1091.500.00-201122.73%
RUTW231229C017700002023-09-19 2:18PM EDT1,770.00116.1183.9085.000.00-283922.32%
RUTW231229C017800002023-09-19 2:17PM EDT1,780.00109.2478.3079.300.00-8522.08%
RUTW231229C017900002023-08-28 2:12PM EDT1,790.00146.4072.1073.100.00-1721.65%
RUTW231229C018000002023-07-25 10:31AM EDT1,800.00235.80135.10137.500.00-24240.58%
RUTW231229C018100002023-09-21 9:50AM EDT1,810.0066.6061.3062.100.00-365121.01%
RUTW231229C018200002023-09-22 10:30AM EDT1,820.0061.5056.5057.400.00-18520.82%
RUTW231229C018300002023-06-01 12:46PM EDT1,830.0096.90150.20154.800.00-107648.80%
RUTW231229C018400002023-09-22 10:11AM EDT1,840.0051.0047.3048.200.00-911320.33%
RUTW231229C018500002023-09-22 9:46AM EDT1,850.0047.5043.1044.000.00-114720.10%
RUTW231229C018600002023-09-22 9:55AM EDT1,860.0041.5639.0039.900.00-11219.84%
RUTW231229C018700002023-09-22 9:55AM EDT1,870.0037.7035.1035.800.00--119.51%
RUTW231229C018800002023-09-22 9:31AM EDT1,880.0035.7031.7032.600.00-408619.38%
RUTW231229C018900002023-09-22 1:53PM EDT1,890.0029.1528.3029.000.00-1097319.07%
RUTW231229C019000002023-09-22 3:59PM EDT1,900.0025.4025.7026.400.00-308119.00%
RUTW231229C019100002023-09-19 2:57PM EDT1,910.0037.7022.6023.300.00-8611818.71%
RUTW231229C019200002023-09-15 1:20PM EDT1,920.0040.1020.2020.800.00-154418.54%
RUTW231229C019300002023-09-18 3:58PM EDT1,930.0033.2717.7018.300.00-142218.31%
RUTW231229C019400002023-09-19 10:00AM EDT1,940.0028.6015.7016.200.00-112818.15%
RUTW231229C019500002023-09-15 3:45PM EDT1,950.0030.0013.8014.300.00-8047118.00%
RUTW231229C019600002023-08-29 1:33PM EDT1,960.0057.8012.1012.600.00-390517.87%
RUTW231229C019700002023-09-14 4:08PM EDT1,970.0031.4310.7011.200.00-5817.81%
RUTW231229C019800002023-09-22 10:39AM EDT1,980.0010.939.309.800.00-343917.68%
RUTW231229C019900002023-09-22 10:39AM EDT1,990.009.618.108.600.00-347117.59%
RUTW231229C020000002023-09-22 11:16AM EDT2,000.007.767.107.500.00-14517.49%
RUTW231229C020100002023-09-21 3:54PM EDT2,010.007.636.206.700.00-61217.51%
RUTW231229C020200002023-09-19 12:48PM EDT2,020.009.555.305.800.00-161217.40%
RUTW231229C020300002023-08-29 10:16AM EDT2,030.0026.044.705.100.00-1517.38%
RUTW231229C020400002023-09-18 10:38AM EDT2,040.0010.194.004.600.00-44617.46%
RUTW231229C020500002023-09-21 3:52PM EDT2,050.004.503.604.100.00-14317.49%
RUTW231229C020600002023-09-21 3:06PM EDT2,060.004.153.003.500.00-31117.38%
RUTW231229C020700002023-09-22 2:28PM EDT2,070.003.072.653.100.00-319017.41%
RUTW231229C020800002023-09-22 2:28PM EDT2,080.002.722.302.750.00-312717.44%
RUTW231229C020900002023-09-22 9:30AM EDT2,090.002.732.002.400.00-2917.43%
RUTW231229C021000002023-09-15 11:52AM EDT2,100.004.751.752.150.00-59817.50%
RUTW231229C021100002023-09-20 3:44PM EDT2,110.002.751.551.950.00-1717.61%
RUTW231229C021500002023-09-20 2:57PM EDT2,150.001.900.901.300.00-128817.98%
RUTW231229C022000002023-09-19 10:59AM EDT2,200.001.300.450.850.00-229218.63%
RUTW231229C022500002023-09-14 12:38PM EDT2,250.001.040.300.600.00-14019.41%
RUTW231229C023000002023-08-17 1:59PM EDT2,300.001.640.650.850.00-513121.90%
RUTW231229C024000002023-07-20 1:18PM EDT2,400.004.190.551.250.00-1326.25%
RUTW231229C025000002023-09-11 9:38AM EDT2,500.000.300.000.200.00-105923.80%
RUTW231229C025500002023-02-07 11:46AM EDT2,550.009.102.304.300.00--236.80%
RUTW231229C026000002023-08-14 10:29AM EDT2,600.000.600.100.350.00-1627.70%
RUTW231229C026500002023-09-19 10:19AM EDT2,650.000.100.000.200.00-1027027.37%
RUTW231229C027000002023-09-22 3:45PM EDT2,700.000.050.000.150.00-9067627.78%
Ponepor29 de diciembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW231229P008000002023-08-24 12:15PM EDT800.000.670.200.500.00-12557.35%
RUTW231229P008500002023-01-23 11:11AM EDT850.004.563.104.800.00-1172.39%
RUTW231229P010000002023-09-15 11:07AM EDT1,000.000.610.751.100.00-2648.17%
RUTW231229P010500002023-03-27 2:49PM EDT1,050.0011.799.1011.400.00-2264.06%
RUTW231229P011000002023-09-07 1:34PM EDT1,100.001.501.201.600.00-33543.01%
RUTW231229P011500002023-09-15 3:51PM EDT1,150.001.241.551.950.00-14440.58%
RUTW231229P012000002023-09-06 12:11PM EDT1,200.002.162.002.400.00-252838.26%
RUTW231229P012500002023-09-13 1:27PM EDT1,250.001.902.552.950.00-21735.96%
RUTW231229P013000002023-09-22 10:50AM EDT1,300.003.003.303.700.00-61033.81%
RUTW231229P013500002023-09-20 2:56PM EDT1,350.002.754.204.700.00-1831.75%
RUTW231229P014000002023-09-22 9:30AM EDT1,400.005.465.506.000.00-117729.71%
RUTW231229P014100002023-07-31 2:36PM EDT1,410.006.084.405.200.00-1328.12%
RUTW231229P014200002023-07-14 2:07PM EDT1,420.008.607.308.400.00--930.52%
RUTW231229P014400002023-09-05 4:04PM EDT1,440.005.426.907.400.00-1128.16%
RUTW231229P014500002023-08-03 2:23PM EDT1,450.009.504.405.300.00-11225.44%
RUTW231229P014600002023-01-19 1:48PM EDT1,460.0047.7024.0034.000.00--742.09%
RUTW231229P014700002023-08-17 3:46PM EDT1,470.0012.885.005.400.00-202024.15%
RUTW231229P014800002023-09-01 11:45AM EDT1,480.005.508.809.300.00-4126.72%
RUTW231229P014900002023-09-13 1:33PM EDT1,490.005.959.309.800.00-2726.32%
RUTW231229P015000002023-09-25 9:43AM EDT1,500.0010.009.9010.40+3.85+62.60%52925.97%
RUTW231229P015100002023-09-20 10:24AM EDT1,510.006.2010.5011.000.00--325.60%
RUTW231229P015200002023-09-01 11:47AM EDT1,520.006.8011.2011.700.00-4425.27%
RUTW231229P015300002023-05-10 1:26PM EDT1,530.0052.0022.5024.400.00--131.10%
RUTW231229P015400002023-09-07 4:00PM EDT1,540.0010.2012.7013.200.00--224.58%
RUTW231229P015500002023-09-22 11:52AM EDT1,550.0012.0513.6014.100.00-50050424.27%
RUTW231229P015600002023-09-20 1:59PM EDT1,560.008.4014.4014.800.00-11623.83%
RUTW231229P015700002023-09-13 1:32PM EDT1,570.009.4115.5015.900.00-212223.57%
RUTW231229P015800002023-09-15 11:02AM EDT1,580.009.7016.3016.800.00-13623.18%
RUTW231229P015900002023-09-15 11:02AM EDT1,590.0010.3017.6018.100.00-11822.94%
RUTW231229P016000002023-09-22 11:57AM EDT1,600.0017.4818.5018.900.00-25063522.44%
RUTW231229P016100002023-09-22 10:39AM EDT1,610.0018.1120.1020.600.00-3493622.30%
RUTW231229P016200002023-09-11 9:34AM EDT1,620.0013.3621.5022.100.00-11522.03%
RUTW231229P016300002023-09-22 2:28PM EDT1,630.0022.2023.0023.600.00-311121.72%
RUTW231229P016400002023-09-22 2:28PM EDT1,640.0023.8024.4025.100.00-314121.38%
RUTW231229P016500002023-09-25 10:12AM EDT1,650.0025.7926.0026.60+1.36+5.57%631720.99%
RUTW231229P016600002023-06-08 2:39PM EDT1,660.0037.6931.2032.800.00-1122.20%
RUTW231229P016700002023-09-25 10:12AM EDT1,670.0029.5329.9030.40+12.78+76.30%61420.38%
RUTW231229P016800002023-09-19 3:12PM EDT1,680.0020.5031.9032.700.00-590320.15%
RUTW231229P016900002023-09-20 3:47PM EDT1,690.0024.5834.4035.200.00-53919.92%
RUTW231229P017000002023-09-22 3:24PM EDT1,700.0033.4036.7037.400.00-60662319.56%
RUTW231229P017100002023-09-21 3:25PM EDT1,710.0036.4338.9039.700.00-52119.17%
RUTW231229P017200002023-08-17 3:46PM EDT1,720.0041.1823.9024.400.00-404213.39%
RUTW231229P017300002023-09-12 2:39PM EDT1,730.0025.6444.4045.300.00-1218.55%
RUTW231229P017400002023-07-28 12:34PM EDT1,740.0024.3236.8038.600.00-1215.43%
RUTW231229P017500002023-09-22 2:36PM EDT1,750.0049.7251.1051.900.00-107118.00%
RUTW231229P017600002023-09-22 2:36PM EDT1,760.0053.1754.1054.900.00-102217.54%
RUTW231229P017700002023-09-19 1:14PM EDT1,770.0039.5457.7058.600.00-1117.23%
RUTW231229P017800002023-09-15 1:13PM EDT1,780.0038.6561.8062.700.00-363616.95%
RUTW231229P017900002023-09-22 1:25PM EDT1,790.0062.8066.2067.200.00-222816.72%
RUTW231229P018000002023-09-22 11:52AM EDT1,800.0064.8669.9070.800.00-50362616.16%
RUTW231229P018100002023-09-18 2:47PM EDT1,810.0046.1974.6075.600.00-207615.86%
RUTW231229P018200002023-09-21 9:30AM EDT1,820.0072.0079.7080.700.00-52015.56%
RUTW231229P018300002023-09-21 1:31PM EDT1,830.0074.8784.2085.400.00-1615.05%
RUTW231229P018400002023-09-21 10:49AM EDT1,840.0082.5489.9091.200.00-24014.78%
RUTW231229P018500002023-09-21 4:04PM EDT1,850.0094.5095.1096.500.00-132414.25%
RUTW231229P018600002023-09-21 4:04PM EDT1,860.00100.30101.50103.000.00-1070813.98%
RUTW231229P018700002023-09-12 1:21PM EDT1,870.0062.50107.30108.900.00-11213.39%
RUTW231229P018800002023-08-17 2:34PM EDT1,880.0086.6870.3071.000.00-1110.00%
RUTW231229P018900002023-09-22 1:53PM EDT1,890.00118.05119.50121.400.00-911311.93%
RUTW231229P019000002023-09-14 12:14PM EDT1,900.0072.60126.80128.700.00-323511.29%
RUTW231229P019200002023-09-19 12:08PM EDT1,920.00105.80141.30143.300.00-198.50%
RUTW231229P019300002023-09-15 11:02AM EDT1,930.0099.40149.00151.000.00-270.00%
RUTW231229P019400002023-07-07 3:37PM EDT1,940.00110.8075.3077.900.00-18180.00%
RUTW231229P019500002023-07-18 10:15AM EDT1,950.0071.70117.70119.400.00-4120.00%
RUTW231229P019700002023-07-11 9:34AM EDT1,970.00110.600.000.000.00--10.00%
RUTW231229P019800002023-09-15 1:13PM EDT1,980.00136.48189.50192.300.00-36380.00%
RUTW231229P019900002023-09-15 1:22PM EDT1,990.00144.70198.30201.100.00-360.00%
RUTW231229P020000002023-09-13 9:41AM EDT2,000.00140.42205.00207.800.00-2170.00%
RUTW231229P020100002023-08-18 2:44PM EDT2,010.00152.00151.60153.000.00-230.00%
RUTW231229P020200002023-04-26 3:55PM EDT2,020.00271.54224.90233.600.00--80.00%
RUTW231229P020300002023-07-12 10:20AM EDT2,030.00124.60126.70128.900.00-130.00%
RUTW231229P020400002023-08-18 12:19PM EDT2,040.00176.30176.10177.400.00-110.00%
RUTW231229P020500002023-09-15 1:22PM EDT2,050.00194.10252.50255.500.00-1080.00%
RUTW231229P020600002023-09-15 11:13AM EDT2,060.00197.80261.20264.200.00-6140.00%
RUTW231229P020700002023-07-19 10:27AM EDT2,070.00116.70196.50199.700.00-3110.00%
RUTW231229P020800002023-08-18 1:58PM EDT2,080.00204.50210.90212.400.00-130.00%
RUTW231229P020900002023-08-28 1:36PM EDT2,090.00201.80287.80291.200.00-170.00%
RUTW231229P021000002023-08-24 10:50AM EDT2,100.00219.30298.40301.400.00-7120.00%
RUTW231229P021100002023-08-28 1:07PM EDT2,110.00215.60301.90322.000.00-1100.00%
RUTW231229P021500002023-09-15 3:51PM EDT2,150.00278.90348.10351.200.00-1300.00%
RUTW231229P022000002023-08-09 11:46AM EDT2,200.00248.70313.40316.200.00-5280.00%
RUTW231229P022500002023-07-28 1:35PM EDT2,250.00247.80362.60367.500.00-2370.00%
RUTW231229P023000002023-07-21 9:48AM EDT2,300.00300.40404.00406.800.00-1190.00%
RUTW231229P024000002023-06-30 4:05PM EDT2,400.00465.20378.10382.300.00-110.00%
RUTW231229P024500002023-03-31 11:54AM EDT2,450.00585.46613.60622.800.00-330.00%
RUTW231229P025000002023-07-27 12:02PM EDT2,500.00480.76606.20611.200.00--100.00%