U.S. markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2,013.84+19.10 (+0.96%)
Al cierre: 04:30PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor29 de febrero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW240229C010000002023-12-29 10:22AM EST1,000.001,054.021,010.801,015.000.00-20211.62%
RUTW240229C012500002024-02-01 11:11AM EST1,250.00688.97758.90764.300.00-500133.59%
RUTW240229C013000002024-02-01 11:11AM EST1,300.00639.37708.90714.300.00-500123.54%
RUTW240229C015900002024-01-10 11:12AM EST1,590.00383.42421.40426.800.00--166.26%
RUTW240229C017000002023-12-29 11:56AM EST1,700.00351.10315.90320.200.00-1775.24%
RUTW240229C017300002023-10-27 1:16PM EST1,730.0050.00125.20129.000.00-200.00%
RUTW240229C017500002024-01-30 2:38PM EST1,750.00256.47259.50264.900.00-1350.27%
RUTW240229C017700002023-10-19 2:52PM EST1,770.0066.6796.1098.700.00--10.00%
RUTW240229C017800002023-11-15 12:02PM EST1,780.00105.50229.40239.500.00--162.48%
RUTW240229C017900002023-11-29 3:38PM EST1,790.0081.81253.90259.800.00-16105.63%
RUTW240229C018000002024-02-02 2:18PM EST1,800.00179.00209.70215.000.00-3842.16%
RUTW240229C018100002023-12-01 1:33PM EST1,810.00104.99235.60241.400.00-25101.58%
RUTW240229C018200002023-11-20 10:54AM EST1,820.0074.28243.30248.300.00-78119.06%
RUTW240229C018300002024-02-09 12:46PM EST1,830.00178.20179.80185.200.00-6037.93%
RUTW240229C018400002023-12-14 1:53PM EST1,840.00180.76134.70139.100.00-10100.00%
RUTW240229C018500002024-02-15 2:42PM EST1,850.00215.20159.90165.300.00-81034.78%
RUTW240229C018600002023-12-19 12:45PM EST1,860.00189.0796.9098.800.00-550.00%
RUTW240229C018700002024-02-08 11:22AM EST1,870.00111.41140.10145.500.00-12631.91%
RUTW240229C018800002024-02-20 10:08AM EST1,880.00131.92130.30135.700.00-11230.75%
RUTW240229C018900002024-02-13 10:41AM EST1,890.0098.30120.50125.900.00-1729.48%
RUTW240229C019000002024-02-16 3:15PM EST1,900.00145.00110.80116.100.00-42128.11%
RUTW240229C019100002024-01-31 11:54AM EST1,910.0095.22101.20106.500.00-35127.16%
RUTW240229C019200002024-02-22 12:23PM EST1,920.0094.4791.7096.90-5.95-5.93%11826.01%
RUTW240229C019300002024-02-09 12:14PM EST1,930.0081.4382.4087.600.00-4925.28%
RUTW240229C019400002024-02-20 10:59AM EST1,940.0083.0773.4078.400.00-17324.45%
RUTW240229C019500002024-02-22 1:02PM EST1,950.0069.7364.6069.50-5.41-7.20%111623.77%
RUTW240229C019550002024-02-22 1:02PM EST1,955.0065.4660.3065.20+65.46-1023.51%
RUTW240229C019600002024-02-22 11:59AM EST1,960.0057.6256.3061.10-32.68-36.19%12623.40%
RUTW240229C019700002024-02-22 12:58PM EST1,970.0054.9349.9051.80-30.07-35.38%112321.54%
RUTW240229C019800002024-02-22 11:06AM EST1,980.0038.6042.7044.20-6.04-13.53%145921.31%
RUTW240229C019900002024-02-22 3:41PM EST1,990.0039.9035.9037.20+10.30+34.80%97321.13%
RUTW240229C020000002024-02-22 9:43AM EST2,000.0029.2629.9030.90+7.35+33.55%102421.04%
RUTW240229C020050002024-02-22 10:59AM EST2,005.0023.8127.1028.10+23.81-2021.09%
RUTW240229C020100002024-02-22 3:41PM EST2,010.0027.7224.5025.30-26.80-49.16%24220.99%
RUTW240229C020150002024-02-22 3:02PM EST2,015.0022.4022.1022.80+22.40+672.67%15021.00%
RUTW240229C020200002024-02-22 3:42PM EST2,020.0022.7119.9020.50+7.20+46.42%1,0572321.05%
RUTW240229C020300002024-02-22 3:42PM EST2,030.0018.2615.8016.40+2.26+14.13%439421.13%
RUTW240229C020400002024-02-22 3:07PM EST2,040.0012.2812.5013.00+1.22+11.03%95321.28%
RUTW240229C020450002024-02-22 11:28AM EST2,045.0010.8911.0011.50+10.89-7021.34%
RUTW240229C020500002024-02-22 12:55PM EST2,050.0011.309.7010.10+2.65+30.64%36521.35%
RUTW240229C020600002024-02-22 3:07PM EST2,060.007.397.407.80+1.82+32.68%1511321.50%
RUTW240229C020700002024-02-22 4:02PM EST2,070.005.805.606.00+0.50+9.43%144121.71%
RUTW240229C020800002024-02-22 2:07PM EST2,080.005.174.204.60-1.63-23.97%53521.97%
RUTW240229C020900002024-02-22 3:24PM EST2,090.003.413.203.50+0.28+8.95%314822.23%
RUTW240229C020950002024-02-22 3:54PM EST2,095.003.202.753.00+3.20+533.33%2022.27%
RUTW240229C021000002024-02-22 3:54PM EST2,100.002.752.402.65+1.41+105.22%5151722.50%
RUTW240229C021050002024-02-22 11:42AM EST2,105.002.382.052.35+2.38-45022.75%
RUTW240229C021100002024-02-22 3:52PM EST2,110.002.101.752.05+1.26+150.00%152822.91%
RUTW240229C021150002024-02-22 11:28AM EST2,115.001.851.551.80+1.85+1,156.25%4023.11%
RUTW240229C021200002024-02-22 10:49AM EST2,120.001.021.301.55-0.63-38.18%58023.21%
RUTW240229C021250002024-02-22 2:02PM EST2,125.001.451.151.35+1.45-2023.38%
RUTW240229C021300002024-02-21 2:25PM EST2,130.001.051.001.200.00-67723.63%
RUTW240229C021400002024-02-22 2:02PM EST2,140.001.000.750.95+0.20+25.00%815124.15%
RUTW240229C021500002024-02-20 12:41PM EST2,150.001.260.550.750.00-1213724.63%
RUTW240229C021550002024-02-22 9:34AM EST2,155.000.560.450.65+0.56-2024.78%
RUTW240229C021600002024-02-21 11:03AM EST2,160.000.620.400.600.00-110525.17%
RUTW240229C021700002024-02-22 3:43PM EST2,170.000.500.300.50-0.34-40.48%29725.83%
RUTW240229C021800002024-02-22 3:43PM EST2,180.000.360.200.40-0.04-10.00%18526.32%
RUTW240229C021900002024-02-22 1:47PM EST2,190.000.300.150.35-0.40-57.14%17827.10%
RUTW240229C022000002024-02-22 11:01AM EST2,200.000.190.100.30-0.12-38.71%27327.81%
RUTW240229C022100002024-02-22 12:00PM EST2,210.000.200.050.25-0.03-13.04%39428.37%
RUTW240229C022200002024-02-13 10:11AM EST2,220.000.430.000.200.00-15928.78%
RUTW240229C022300002024-02-22 2:07PM EST2,230.000.120.000.20-0.18-60.00%11829.93%
RUTW240229C022400002024-02-12 9:33AM EST2,240.001.550.000.150.00-14330.08%
RUTW240229C022500002024-02-15 2:29PM EST2,250.001.550.000.150.00-11031.20%
RUTW240229C022600002024-02-20 9:34AM EST2,260.000.250.000.150.00-11132.32%
RUTW240229C022700002024-02-16 3:20PM EST2,270.000.420.000.100.00-31232.03%
RUTW240229C022800002024-02-20 9:38AM EST2,280.000.140.000.100.00-36333.06%
RUTW240229C023000002024-02-22 3:00PM EST2,300.000.050.000.10-0.05-50.00%106935.16%
RUTW240229C023500002024-02-16 2:46PM EST2,350.000.150.000.100.00-3540.14%
RUTW240229C024000002024-01-22 12:19PM EST2,400.000.370.000.100.00-207545.02%
RUTW240229C024500002024-01-08 10:21AM EST2,450.000.310.000.100.00-263349.81%
RUTW240229C025000002024-01-30 10:19AM EST2,500.000.100.000.100.00-10451.17%
RUTW240229C025500002024-01-08 3:25PM EST2,550.000.200.000.100.00-1255.27%
RUTW240229C026000002023-12-29 10:45AM EST2,600.000.550.000.100.00-1159.57%
RUTW240229C026500002023-12-26 12:32PM EST2,650.000.500.000.150.00-102065.63%
RUTW240229C028500002024-01-31 3:30PM EST2,850.000.050.000.100.00--178.52%
Ponepor29 de febrero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW240229P010000002023-12-29 10:22AM EST1,000.000.200.000.150.00-210161.33%
RUTW240229P011000002023-11-03 2:00PM EST1,100.001.970.351.050.00-2525174.22%
RUTW240229P011500002024-02-09 11:09AM EST1,150.000.050.000.100.00-143126.56%
RUTW240229P012000002024-01-10 4:03PM EST1,200.000.250.000.150.00-514121.48%
RUTW240229P012500002023-12-29 2:04PM EST1,250.000.650.050.300.00-410121.09%
RUTW240229P013000002023-12-26 4:08PM EST1,300.000.850.150.400.00-539116.99%
RUTW240229P013500002024-02-15 2:29PM EST1,350.000.100.000.100.00-28792.19%
RUTW240229P014000002024-02-13 10:21AM EST1,400.000.200.000.100.00-21384.38%
RUTW240229P014500002024-02-13 1:49PM EST1,450.000.280.000.100.00-103576.76%
RUTW240229P015000002024-02-22 11:45AM EST1,500.000.050.000.10-0.36-87.80%53669.34%
RUTW240229P015300002023-12-01 2:12PM EST1,530.005.691.952.500.00-515100.55%
RUTW240229P015400002023-12-01 2:10PM EST1,540.006.052.052.600.00-11699.19%
RUTW240229P015500002023-12-22 9:31AM EST1,550.003.150.851.200.00-11685.91%
RUTW240229P015600002024-02-14 12:09PM EST1,560.000.450.000.100.00-51460.74%
RUTW240229P015700002024-02-20 10:15AM EST1,570.000.150.000.100.00-12359.38%
RUTW240229P015800002024-02-09 10:38AM EST1,580.000.450.000.100.00-55458.01%
RUTW240229P015900002024-02-13 10:11AM EST1,590.000.720.000.100.00-2256.45%
RUTW240229P016000002024-02-22 3:27PM EST1,600.000.050.000.15-0.20-80.00%529157.13%
RUTW240229P016050002024-02-21 3:23PM EST1,605.000.150.000.15+0.15--556.45%
RUTW240229P016100002024-02-21 2:22PM EST1,610.000.200.000.150.00-203455.66%
RUTW240229P016200002024-02-20 11:07AM EST1,620.000.220.000.150.00-104854.30%
RUTW240229P016300002024-02-16 3:57PM EST1,630.000.270.000.150.00-55052.93%
RUTW240229P016400002024-02-22 10:32AM EST1,640.000.100.000.15-0.16-61.54%151451.47%
RUTW240229P016500002024-02-15 1:54PM EST1,650.000.370.000.150.00-512850.10%
RUTW240229P016600002024-02-22 3:45PM EST1,660.000.090.000.15-0.30-76.92%108452.10%
RUTW240229P016700002024-02-15 4:09PM EST1,670.000.400.000.150.00-18350.64%
RUTW240229P016800002024-02-21 10:10AM EST1,680.000.300.000.200.00-15150.68%
RUTW240229P016900002024-02-22 12:00PM EST1,690.000.140.000.20-0.21-60.00%33449.22%
RUTW240229P017000002024-02-16 10:36AM EST1,700.000.440.000.200.00-12647.71%
RUTW240229P017100002024-02-21 10:34AM EST1,710.000.400.050.200.00-12846.19%
RUTW240229P017200002024-02-22 9:30AM EST1,720.000.350.050.20-0.18-33.96%19044.73%
RUTW240229P017300002024-02-22 10:45AM EST1,730.000.200.050.20-0.31-60.78%123543.26%
RUTW240229P017400002024-02-20 1:39PM EST1,740.000.600.050.250.00-474842.87%
RUTW240229P017500002024-02-22 11:54AM EST1,750.000.170.050.25-0.54-76.06%3292941.36%
RUTW240229P017600002024-02-22 11:54AM EST1,760.000.220.100.25-0.44-66.67%3284439.87%
RUTW240229P017700002024-02-21 10:10AM EST1,770.000.670.100.250.00-277538.38%
RUTW240229P017800002024-02-15 1:26PM EST1,780.001.000.100.300.00-348337.70%
RUTW240229P017900002024-02-21 11:02AM EST1,790.000.750.150.300.00-238036.18%
RUTW240229P018000002024-02-22 11:49AM EST1,800.000.300.150.35-0.54-64.29%1216935.38%
RUTW240229P018100002024-02-16 3:12PM EST1,810.001.000.200.350.00-45633.84%
RUTW240229P018150002024-02-21 1:02PM EST1,815.001.050.200.40+1.05--133.67%
RUTW240229P018200002024-02-22 10:34AM EST1,820.000.500.200.40-0.73-59.35%19932.89%
RUTW240229P018250002024-02-22 9:34AM EST1,825.000.750.250.45+0.75-2032.64%
RUTW240229P018300002024-02-20 10:08AM EST1,830.001.380.250.450.00-107031.85%
RUTW240229P018400002024-02-22 3:41PM EST1,840.000.370.300.50-0.93-71.54%1410030.74%
RUTW240229P018500002024-02-22 3:41PM EST1,850.000.470.400.60-0.95-66.90%418229.94%
RUTW240229P018550002024-02-22 1:20PM EST1,855.000.600.400.60+0.60-1029.13%
RUTW240229P018600002024-02-22 1:47PM EST1,860.000.640.450.65-1.39-68.47%122328.68%
RUTW240229P018700002024-02-22 3:05PM EST1,870.000.720.550.75-1.45-66.82%921027.66%
RUTW240229P018750002024-02-22 11:28AM EST1,875.000.950.650.85+0.95-5027.38%
RUTW240229P018800002024-02-22 3:44PM EST1,880.000.740.700.95-1.92-72.18%1713127.05%
RUTW240229P018850002024-02-22 2:02PM EST1,885.000.940.801.00+0.94-2026.42%
RUTW240229P018900002024-02-22 12:34PM EST1,890.001.100.901.10-2.25-67.16%2115126.00%
RUTW240229P019000002024-02-22 3:44PM EST1,900.001.171.151.35-2.64-69.29%3915625.20%
RUTW240229P019050002024-02-21 3:20PM EST1,905.005.671.301.55+5.67--3024.98%
RUTW240229P019100002024-02-22 3:42PM EST1,910.001.501.501.70-3.29-68.68%10114924.51%
RUTW240229P019150002024-02-22 1:02PM EST1,915.001.871.701.95+1.87-3124.28%
RUTW240229P019200002024-02-22 3:55PM EST1,920.001.851.952.20-4.21-69.47%1810023.96%
RUTW240229P019300002024-02-22 3:55PM EST1,930.002.452.602.85-5.06-67.38%5612123.44%
RUTW240229P019350002024-02-22 2:02PM EST1,935.003.002.953.30+3.00-4023.29%
RUTW240229P019400002024-02-22 3:42PM EST1,940.003.263.403.80-6.87-67.82%6317023.12%
RUTW240229P019450002024-02-22 2:58PM EST1,945.004.723.904.30+4.72+704.48%12122.84%
RUTW240229P019500002024-02-22 12:55PM EST1,950.004.504.605.00-6.75-60.00%2721922.78%
RUTW240229P019550002024-02-21 1:08PM EST1,955.0014.555.305.70+14.55--222.58%
RUTW240229P019600002024-02-22 3:24PM EST1,960.006.386.106.60-7.98-55.57%6019522.54%
RUTW240229P019650002024-02-21 1:08PM EST1,965.0017.657.007.50+17.65--122.36%
RUTW240229P019700002024-02-22 12:55PM EST1,970.007.748.108.50-9.99-56.35%911522.18%
RUTW240229P019750002024-02-22 1:48PM EST1,975.009.309.309.70+9.30-3222.10%
RUTW240229P019800002024-02-22 3:45PM EST1,980.009.8410.6011.10-11.33-53.52%1610722.10%
RUTW240229P019850002024-02-22 10:24AM EST1,985.0016.7212.1012.60+16.72-1022.05%
RUTW240229P019900002024-02-22 3:45PM EST1,990.0012.7413.8014.30-12.78-50.08%1118722.05%
RUTW240229P020000002024-02-22 3:44PM EST2,000.0015.9717.5018.20-14.40-47.42%6513422.10%
RUTW240229P020050002024-02-22 2:24PM EST2,005.0018.4019.7020.40+18.40-4022.13%
RUTW240229P020100002024-02-22 3:54PM EST2,010.0021.2722.1022.70-14.91-41.21%2520522.11%
RUTW240229P020200002024-02-21 3:47PM EST2,020.0042.1527.2028.100.00-5010322.35%
RUTW240229P020300002024-02-21 3:47PM EST2,030.0048.4733.0034.100.00-108122.56%
RUTW240229P020400002024-02-22 2:31PM EST2,040.0038.1039.4040.80-18.08-32.18%35522.88%
RUTW240229P020500002024-02-21 9:59AM EST2,050.0062.2046.5048.100.00-62723.29%
RUTW240229P020600002024-02-21 3:47PM EST2,060.0072.0954.1056.000.00-142523.85%
RUTW240229P020650002024-02-22 11:45AM EST2,065.0061.4858.1060.00+61.48-1024.03%
RUTW240229P020700002024-02-21 3:46PM EST2,070.0081.4060.9065.700.00-103626.15%
RUTW240229P020800002024-02-22 2:41PM EST2,080.0073.2769.5074.40-14.78-16.79%22427.06%
RUTW240229P020900002024-02-22 11:45AM EST2,090.0083.2278.3083.40-13.13-13.63%21128.08%
RUTW240229P021000002024-02-21 9:59AM EST2,100.00104.9487.4092.600.00-25429.16%
RUTW240229P021100002024-02-13 2:17PM EST2,110.00144.0596.80102.000.00--630.37%
RUTW240229P021200002024-02-20 11:25AM EST2,120.00108.40106.30111.600.00-131431.76%
RUTW240229P021300002024-01-12 12:05PM EST2,130.00177.97118.60123.100.00-5436.33%
RUTW240229P021400002024-02-22 11:45AM EST2,140.00130.61125.70131.00-10.82-7.65%1334.60%
RUTW240229P021500002024-02-13 2:17PM EST2,150.00182.32135.40140.800.00-6636.08%
RUTW240229P021600002024-02-13 2:17PM EST2,160.00191.99145.30150.700.00--337.73%
RUTW240229P021900002024-02-21 11:32AM EST2,190.00197.43175.00180.400.00-2242.39%
RUTW240229P022000002024-02-21 11:32AM EST2,200.00207.38184.90190.300.00-2243.86%
RUTW240229P022600002024-02-20 2:33PM EST2,260.00257.32244.70250.100.00-1553.14%
RUTW240229P027000002023-12-29 10:22AM EST2,700.00631.68677.10681.400.00-200.00%