U.S. markets close in 3 hours 10 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
1,988.57-15.58 (-0.78%)
A partir del 12:35PM EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor15 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUT240315C009000002023-05-12 11:38AM EST900.00854.52981.70992.000.00-110.00%
RUT240315C010000002024-01-31 11:45AM EST1,000.00978.66987.40990.800.00-415102.81%
RUT240315C012000002024-01-09 9:35AM EST1,200.00766.30748.30754.500.00-109670.00%
RUT240315C012500002023-12-08 2:57PM EST1,250.00644.480.000.000.00--00.00%
RUT240315C013000002023-10-06 12:36PM EST1,300.00480.00480.80486.500.00-120.00%
RUT240315C013900002023-10-27 11:05AM EST1,390.00295.20434.00439.000.00-100.00%
RUT240315C014000002023-08-18 9:19AM EST1,400.00498.00483.20485.600.00-170.00%
RUT240315C014100002023-03-23 2:32PM EST1,410.00395.32451.90463.800.00--00.00%
RUT240315C014200002023-03-22 11:05AM EST1,420.00432.05443.60455.400.00--00.00%
RUT240315C014300002023-04-11 9:42AM EST1,430.00435.11388.40396.800.00-250.00%
RUT240315C014400002023-05-22 8:44AM EST1,440.00418.50473.40480.000.00--10.00%
RUT240315C014600002023-05-04 10:05AM EST1,460.00344.20436.20446.600.00--90.00%
RUT240315C014800002023-05-08 1:11PM EST1,480.00358.40455.10462.900.00--100.00%
RUT240315C015000002023-12-29 10:20AM EST1,500.00563.49516.50519.600.00-15099.18%
RUT240315C015100002023-10-26 10:39AM EST1,510.00212.97320.00324.900.00--00.00%
RUT240315C015200002023-10-26 10:41AM EST1,520.00204.00310.70315.600.00--00.00%
RUT240315C015300002023-10-30 2:24PM EST1,530.00183.14299.70303.000.00-180.00%
RUT240315C015400002023-11-27 12:07PM EST1,540.00287.04544.40548.500.00-615147.76%
RUT240315C015500002024-01-02 10:02AM EST1,550.00500.93426.20430.800.00-61210.00%
RUT240315C015600002023-11-02 10:37AM EST1,560.00190.52323.70336.600.00--10.00%
RUT240315C015800002023-12-13 2:54PM EST1,580.00374.70381.30385.700.00-210.00%
RUT240315C015900002023-11-07 10:06AM EST1,590.00192.30303.00306.700.00--10.00%
RUT240315C016000002024-02-08 3:54PM EST1,600.00384.20390.80394.200.00-245452.99%
RUT240315C016100002023-11-28 11:40AM EST1,610.00228.93466.00470.500.00-24126.71%
RUT240315C016200002023-11-07 10:06AM EST1,620.00168.50275.40278.900.00-1150.00%
RUT240315C016300002023-10-30 2:24PM EST1,630.00112.79209.80212.900.00-120.00%
RUT240315C016400002023-08-10 9:18AM EST1,640.00377.20274.40278.200.00--10.00%
RUT240315C016500002024-01-17 3:49PM EST1,650.00276.12386.40390.100.00-218390.29%
RUT240315C016600002023-11-28 10:24AM EST1,660.00175.91417.80422.200.00-238117.22%
RUT240315C016700002024-01-23 3:47PM EST1,670.00320.50321.90325.100.00-14345.91%
RUT240315C016800002024-01-17 11:27AM EST1,680.00247.84356.80360.600.00-114185.10%
RUT240315C016900002024-01-17 11:27AM EST1,690.00238.65347.00350.800.00-15383.41%
RUT240315C017000002024-02-15 9:31AM EST1,700.00340.58292.10295.400.00-11,15342.63%
RUT240315C017100002023-12-11 12:07PM EST1,710.00205.00257.00260.900.00-2460.00%
RUT240315C017200002023-12-22 3:39PM EST1,720.00341.50253.00257.300.00-21290.00%
RUT240315C017300002024-02-13 11:53AM EST1,730.00265.67263.30266.600.00-25840.50%
RUT240315C017400002024-01-04 9:55AM EST1,740.00253.10232.50236.500.00-11720.00%
RUT240315C017500002024-02-15 9:31AM EST1,750.00291.88243.90246.000.00-978937.19%
RUT240315C017600002023-12-05 9:46AM EST1,760.00155.00234.80235.900.00-127835.79%
RUT240315C017700002024-02-09 9:37AM EST1,770.00228.54224.60227.800.00-171,51436.77%
RUT240315C017800002024-01-31 3:45PM EST1,780.00190.93214.10217.200.00-112234.79%
RUT240315C017900002024-01-04 9:56AM EST1,790.00209.90186.50190.300.00-4300.00%
RUT240315C018000002024-02-20 12:38PM EST1,800.00207.52196.20199.100.00-11,51934.13%
RUT240315C018100002024-02-12 3:53PM EST1,810.00250.37186.70189.400.00-138033.07%
RUT240315C018200002024-01-30 12:31PM EST1,820.00193.12177.30180.300.00-218532.53%
RUT240315C018300002024-01-18 2:15PM EST1,830.00120.80211.50215.100.00-16060.18%
RUT240315C018400002024-01-31 10:24AM EST1,840.00166.30159.10161.700.00-1017530.91%
RUT240315C018500002024-02-13 10:24AM EST1,850.00137.24150.80152.800.00-72,63030.35%
RUT240315C018600002024-02-14 1:26PM EST1,860.00153.13141.70144.200.00-89329.93%
RUT240315C018700002024-02-20 11:01AM EST1,870.00155.93133.20135.200.00-542229.14%
RUT240315C018800002024-02-21 11:52AM EST1,880.00127.95124.20126.20-53.60-29.52%12,46728.28%
RUT240315C018900002024-02-16 12:56PM EST1,890.00171.66116.30117.700.00-71,53927.68%
RUT240315C019000002024-02-20 9:44AM EST1,900.00123.48107.90109.600.00-34,83227.25%
RUT240315C019100002024-02-21 12:23PM EST1,910.00101.87100.60102.00-9.03-8.14%266927.00%
RUT240315C019200002024-02-21 12:23PM EST1,920.0094.1592.5094.20-8.87-8.61%31,52026.52%
RUT240315C019300002024-02-21 12:05PM EST1,930.0086.9585.7086.90-8.88-9.27%22,72526.20%
RUT240315C019400002024-02-21 12:05PM EST1,940.0079.7578.3079.20-8.68-9.82%21,83925.53%
RUT240315C019500002024-02-20 3:38PM EST1,950.0081.6071.5072.500.00-763,88325.27%
RUT240315C019600002024-02-16 3:44PM EST1,960.00103.0865.0065.900.00-221,01424.92%
RUT240315C019700002024-02-20 3:52PM EST1,970.0068.5159.0059.700.00-33,32724.63%
RUT240315C019800002024-02-20 3:52PM EST1,980.0062.2653.3053.800.00-893,93024.34%
RUT240315C019900002024-02-21 12:09PM EST1,990.0048.9447.9047.90-8.08-14.17%692,64523.89%
RUT240315C020000002024-02-21 12:33PM EST2,000.0042.8842.7043.10-10.92-20.30%1929,95923.82%
RUT240315C020100002024-02-21 12:28PM EST2,010.0038.4738.2038.60-6.93-15.26%122,93923.75%
RUT240315C020200002024-02-20 10:31AM EST2,020.0047.0033.8034.100.00-921,73923.51%
RUT240315C020300002024-02-20 3:45PM EST2,030.0036.9030.0030.400.00-2976823.51%
RUT240315C020400002024-02-21 11:40AM EST2,040.0026.5226.4026.70-6.55-19.81%122,11223.35%
RUT240315C020500002024-02-21 11:59AM EST2,050.0024.6023.2023.60-5.77-19.00%789,83923.35%
RUT240315C020600002024-02-21 12:28PM EST2,060.0020.5520.2020.70-5.00-19.57%372,37423.30%
RUT240315C020700002024-02-21 11:50AM EST2,070.0018.2817.6017.90-5.44-22.93%4756823.14%
RUT240315C020750002024-02-21 10:23AM EST2,075.0019.3216.6016.90-1.47-7.07%329823.25%
RUT240315C020800002024-02-21 10:46AM EST2,080.0016.9315.5015.80-2.36-12.23%381,96123.26%
RUT240315C020850002024-02-16 11:23AM EST2,085.0035.8014.3014.600.00-316123.16%
RUT240315C020900002024-02-20 1:24PM EST2,090.0014.5013.6013.80-3.40-18.99%381123.29%
RUT240315C020950002024-02-21 10:02AM EST2,095.0014.1512.5012.70-1.90-11.84%637623.18%
RUT240315C021000002024-02-21 10:12AM EST2,100.0013.4211.6011.80-2.31-14.69%77,65023.17%
RUT240315C021100002024-02-21 9:33AM EST2,110.0011.7010.0010.30-4.47-27.64%23123.26%
RUT240315C021200002024-02-21 11:39AM EST2,120.008.798.708.90-2.71-23.57%485123.29%
RUT240315C021300002024-02-21 9:48AM EST2,130.009.077.407.60-0.96-9.57%123923.27%
RUT240315C021400002024-02-21 11:48AM EST2,140.006.716.506.70-2.18-24.52%23623.48%
RUT240315C021500002024-02-21 12:23PM EST2,150.005.705.505.70-1.95-25.49%329,15223.47%
RUT240315C021600002024-02-21 10:22AM EST2,160.005.824.705.00-0.78-11.82%1114423.66%
RUT240315C021700002024-02-21 12:23PM EST2,170.004.204.104.30-9.09-68.40%311623.74%
RUT240315C021800002024-02-21 10:58AM EST2,180.004.173.503.70-0.73-14.90%2320023.84%
RUT240315C021900002024-02-21 12:03PM EST2,190.003.263.003.30-0.99-23.29%2216524.13%
RUT240315C022000002024-02-21 11:45AM EST2,200.002.702.602.75-1.06-28.19%266,69224.07%
RUT240315C022100002024-02-20 1:58PM EST2,210.002.662.202.40-0.49-15.56%215224.26%
RUT240315C022200002024-02-21 9:46AM EST2,220.002.371.902.10-4.45-65.25%3015624.45%
RUT240315C022300002024-02-21 10:23AM EST2,230.002.071.651.90-0.38-15.51%3021324.79%
RUT240315C022400002024-02-21 12:03PM EST2,240.001.551.451.60-0.60-27.91%610124.82%
RUT240315C022500002024-02-20 1:38PM EST2,250.001.751.201.400.00-3989425.01%
RUT240315C022600002024-02-20 2:27PM EST2,260.001.501.051.250.00-231225.28%
RUT240315C022700002024-02-21 9:46AM EST2,270.001.250.951.10-0.14-10.07%21,22725.48%
RUT240315C022800002024-02-21 10:06AM EST2,280.000.990.801.00-0.59-37.34%51,23425.81%
RUT240315C022900002024-02-21 10:06AM EST2,290.000.850.700.90-0.35-29.17%516026.09%
RUT240315C023000002024-02-21 12:18PM EST2,300.000.690.600.75-0.26-27.37%7513,19126.09%
RUT240315C023100002024-02-16 2:12PM EST2,310.002.210.550.700.00-13527926.49%
RUT240315C023200002024-02-16 12:20PM EST2,320.001.860.450.650.00-523326.87%
RUT240315C023300002024-02-16 1:07PM EST2,330.001.500.400.600.00-8112727.22%
RUT240315C023400002024-02-16 12:46PM EST2,340.001.500.350.550.00-101127.54%
RUT240315C023500002024-02-16 3:46PM EST2,350.001.050.400.500.00-72,09027.82%
RUT240315C023600002024-02-20 4:01PM EST2,360.000.410.300.450.00-73328.05%
RUT240315C023700002024-02-16 1:25PM EST2,370.000.940.250.400.00-4428.25%
RUT240315C023800002024-02-16 11:05AM EST2,380.000.850.200.400.00-111128.83%
RUT240315C023900002024-02-15 3:54PM EST2,390.001.250.250.350.00--228.97%
RUT240315C024000002024-02-20 4:06PM EST2,400.000.280.250.300.00-43,62229.03%
RUT240315C024100002024-02-15 1:47PM EST2,410.000.850.150.300.00--129.59%
RUT240315C024200002024-02-14 10:19AM EST2,420.000.300.100.300.00-1130.15%
RUT240315C024400002024-02-14 2:06PM EST2,440.000.300.100.250.00-1130.64%
RUT240315C024500002024-02-20 10:37AM EST2,450.000.200.050.250.00-1223331.18%
RUT240315C024600002024-02-15 1:47PM EST2,460.000.560.050.200.00--130.98%
RUT240315C025000002024-02-20 11:48AM EST2,500.000.100.050.100.00-2926330.91%
RUT240315C025500002024-02-20 10:30AM EST2,550.000.100.000.150.00-26534.57%
Ponepor15 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUT240315P009000002024-01-12 10:15AM EST900.000.100.000.100.00-103795.12%
RUT240315P009500002024-02-15 1:25PM EST950.000.100.000.100.00--389.06%
RUT240315P010000002024-02-20 10:25AM EST1,000.000.050.000.100.00-124783.01%
RUT240315P010500002023-12-28 3:44PM EST1,050.000.400.050.200.00-159,47783.50%
RUT240315P011000002023-10-25 10:55AM EST1,100.004.981.351.600.00-1800101.22%
RUT240315P011500002024-01-05 3:17PM EST1,150.000.650.150.350.00-2389377.10%
RUT240315P012000002024-02-09 1:29PM EST1,200.000.080.000.150.00-132864.06%
RUT240315P012500002024-02-05 4:04PM EST1,250.000.350.000.200.00-16460.74%
RUT240315P013000002024-02-05 3:58PM EST1,300.000.450.050.250.00-111,98458.01%
RUT240315P013500002024-02-14 10:19AM EST1,350.000.320.150.300.00-11,60655.37%
RUT240315P013900002024-01-23 10:21AM EST1,390.000.750.200.350.00-23252.61%
RUT240315P014000002024-02-09 1:29PM EST1,400.000.430.250.400.00-93,25152.56%
RUT240315P014100002024-02-13 11:57AM EST1,410.000.560.250.400.00-12751.61%
RUT240315P014200002024-02-20 9:42AM EST1,420.000.330.250.400.00-111050.64%
RUT240315P014300002024-02-06 2:22PM EST1,430.000.800.250.450.00-3850.07%
RUT240315P014400002023-11-15 1:43PM EST1,440.007.702.502.950.00-967364.61%
RUT240315P014500002024-02-20 4:02PM EST1,450.000.400.350.450.00-81,29749.54%
RUT240315P014600002024-02-13 9:47AM EST1,460.000.700.350.500.00-112649.17%
RUT240315P014700002024-02-13 1:56PM EST1,470.000.880.400.550.00-103048.73%
RUT240315P014800002024-02-20 10:56AM EST1,480.000.400.450.600.00-61,07348.27%
RUT240315P014900002024-02-12 10:11AM EST1,490.000.500.450.600.00-21047.27%
RUT240315P015000002024-02-20 3:14PM EST1,500.000.600.500.650.00-1,0344,53746.75%
RUT240315P015100002024-02-13 10:00AM EST1,510.001.050.500.650.00-61145.78%
RUT240315P015200002024-02-07 9:41AM EST1,520.001.250.550.750.00-112145.62%
RUT240315P015300002024-01-10 2:24PM EST1,530.002.350.650.850.00-11745.37%
RUT240315P015400002024-02-15 1:57PM EST1,540.000.620.650.850.00-16844.37%
RUT240315P015500002024-02-20 2:41PM EST1,550.000.810.700.900.00-21,27343.71%
RUT240315P015600002024-02-08 2:08PM EST1,560.001.200.750.950.00-115343.04%
RUT240315P015700002024-02-15 1:51PM EST1,570.000.750.800.950.00-171,20042.04%
RUT240315P015800002024-02-16 2:46PM EST1,580.000.770.901.050.00-616041.63%
RUT240315P015900002024-02-20 2:04PM EST1,590.001.000.951.100.00-149140.90%
RUT240315P016000002024-02-20 12:39PM EST1,600.001.051.001.15-0.05-4.55%106,85740.16%
RUT240315P016100002024-02-16 9:47AM EST1,610.000.901.101.250.00-242039.64%
RUT240315P016200002024-02-16 10:08AM EST1,620.001.011.201.350.00-251939.09%
RUT240315P016300002024-02-16 9:47AM EST1,630.001.041.251.400.00-22,06838.28%
RUT240315P016400002024-02-14 11:23AM EST1,640.001.881.351.550.00-14837.87%
RUT240315P016500002024-02-21 10:48AM EST1,650.001.451.451.60+0.01+0.69%73,36237.04%
RUT240315P016600002024-02-20 3:33PM EST1,660.001.601.551.700.00-849036.37%
RUT240315P016700002024-02-21 12:18PM EST1,670.001.791.651.80+0.34+23.45%123235.67%
RUT240315P016800002024-02-20 9:52AM EST1,680.001.781.801.950.00-569335.11%
RUT240315P016900002024-02-20 1:55PM EST1,690.001.951.952.100.00-1324634.51%
RUT240315P017000002024-02-21 11:44AM EST1,700.002.122.102.25+0.04+1.92%14,08533.88%
RUT240315P017100002024-02-14 2:46PM EST1,710.002.902.252.450.00-1716933.33%
RUT240315P017200002024-02-16 3:59PM EST1,720.002.122.452.600.00-3266932.63%
RUT240315P017300002024-02-21 12:23PM EST1,730.002.702.652.850.00-42,19532.12%
RUT240315P017400002024-02-21 12:29PM EST1,740.003.002.903.10-0.07-2.28%701,67031.55%
RUT240315P017500002024-02-21 12:23PM EST1,750.003.233.103.40+0.23+7.67%663,41631.03%
RUT240315P017600002024-02-21 11:53AM EST1,760.003.413.403.70+0.06+1.79%1901,01330.46%
RUT240315P017700002024-02-21 11:53AM EST1,770.003.723.804.00+0.07+1.92%2704,96929.84%
RUT240315P017800002024-02-21 11:33AM EST1,780.004.254.204.50+0.18+4.42%1511,51129.48%
RUT240315P017900002024-02-21 12:28PM EST1,790.004.804.604.90+0.38+8.60%493,54128.89%
RUT240315P018000002024-02-21 12:28PM EST1,800.005.305.205.40+0.30+6.00%277,58928.38%
RUT240315P018100002024-02-21 11:51AM EST1,810.005.625.806.00-0.18-3.10%3611,76627.92%
RUT240315P018200002024-02-21 10:21AM EST1,820.006.016.406.70-0.25-3.99%223,53327.50%
RUT240315P018300002024-02-21 11:44AM EST1,830.007.227.207.40+0.30+4.34%22,72327.00%
RUT240315P018400002024-02-21 11:48AM EST1,840.007.958.108.30+0.37+4.88%377826.61%
RUT240315P018500002024-02-21 11:48AM EST1,850.008.919.109.30+0.39+4.58%1213,69226.22%
RUT240315P018600002024-02-21 9:36AM EST1,860.009.7710.3010.50+0.27+2.84%1098325.89%
RUT240315P018700002024-02-20 3:33PM EST1,870.0010.9711.4011.70+0.42+3.98%52,49825.46%
RUT240315P018800002024-02-21 12:22PM EST1,880.0012.8013.0013.20+0.97+8.20%494,53325.14%
RUT240315P018900002024-02-21 10:50AM EST1,890.0013.9014.6014.80+0.75+5.70%61,93724.78%
RUT240315P019000002024-02-21 11:36AM EST1,900.0016.1016.4016.60+1.39+9.45%106,88024.43%
RUT240315P019100002024-02-21 10:49AM EST1,910.0017.5718.4018.60+1.06+6.42%196,93624.08%
RUT240315P019200002024-02-21 12:27PM EST1,920.0020.7020.7021.00+2.65+14.68%202,66923.84%
RUT240315P019300002024-02-21 11:55AM EST1,930.0022.1123.2023.40+1.86+9.19%234,75423.45%
RUT240315P019400002024-02-20 1:27PM EST1,940.0023.7026.1026.400.00-102,08923.26%
RUT240315P019500002024-02-21 11:30AM EST1,950.0027.5029.1029.40+0.30+1.10%39,35022.91%
RUT240315P019600002024-02-21 12:22PM EST1,960.0032.3532.8033.10+3.35+11.55%441,74922.77%
RUT240315P019700002024-02-21 12:28PM EST1,970.0036.4536.3036.70+3.42+10.35%203,46722.42%
RUT240315P019800002024-02-21 11:03AM EST1,980.0040.0940.7041.00+3.59+9.84%414,06622.25%
RUT240315P019900002024-02-21 12:19PM EST1,990.0044.5845.0045.40+4.38+10.90%593,73121.96%
RUT240315P020000002024-02-21 12:34PM EST2,000.0050.4050.1050.50+6.80+15.70%1958,32821.84%
RUT240315P020100002024-02-21 12:28PM EST2,010.0055.3255.0055.60+4.92+9.76%672,89821.55%
RUT240315P020200002024-02-21 12:24PM EST2,020.0060.8360.9061.60+6.39+11.74%351,76021.52%
RUT240315P020300002024-02-20 3:35PM EST2,030.0066.4266.5067.40+4.47+7.22%2089521.21%
RUT240315P020400002024-02-20 3:47PM EST2,040.0065.8773.2074.100.00-682,07921.19%
RUT240315P020500002024-02-20 9:41AM EST2,050.0070.1180.0081.100.00-102,21421.16%
RUT240315P020600002024-02-21 11:36AM EST2,060.0086.5687.2087.70+8.13+10.37%202,63620.70%
RUT240315P020700002024-02-21 12:24PM EST2,070.0094.3493.8095.10+6.34+7.20%1559020.51%
RUT240315P020750002024-02-20 3:36PM EST2,075.0091.6397.9099.100.00-210520.54%
RUT240315P020800002024-02-21 12:15PM EST2,080.00102.85101.10102.70+33.05+47.35%21,98720.24%
RUT240315P020850002023-12-28 11:24AM EST2,085.0075.00117.60119.200.00--2528.25%
RUT240315P020900002024-02-21 12:14PM EST2,090.00110.32109.50111.10+10.16+10.14%1254420.35%
RUT240315P020950002024-02-14 12:21PM EST2,095.00113.53113.80115.200.00-11120.26%
RUT240315P021000002024-02-21 12:27PM EST2,100.00118.42117.50119.60+12.55+11.85%3688920.37%
RUT240315P021100002024-02-16 3:49PM EST2,110.0092.57125.70127.600.00-3119.75%
RUT240315P021200002024-02-21 10:38AM EST2,120.00133.10134.70136.80+13.67+11.45%5620.03%
RUT240315P021400002024-02-15 2:34PM EST2,140.0094.10152.30155.200.00--1420.21%
RUT240315P021500002024-02-16 12:33PM EST2,150.00112.00160.50163.500.00-18118.56%
RUT240315P021600002024-02-14 2:55PM EST2,160.00153.49169.50172.900.00-9618.20%
RUT240315P022000002024-02-01 10:11AM EST2,200.00236.32207.30210.400.00-2610.00%
RUT240315P022500002024-02-15 1:21PM EST2,250.00200.17255.70258.900.00-101360.00%
RUT240315P023000002023-08-09 11:45AM EST2,300.00326.50395.30398.900.00-1293.77%
RUT240315P023500002024-02-15 2:02PM EST2,350.00285.23354.40358.500.00-340.00%
RUT240315P024000002024-02-15 1:31PM EST2,400.00342.20403.80407.100.00--30.00%
RUT240315P025000002024-02-12 1:52PM EST2,500.00442.17503.40506.700.00-230.00%
RUT240315P025500002024-02-12 1:52PM EST2,550.00492.06554.00556.700.00-250.00%