U.S. markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
1,975.71-27.47 (-1.37%)
Al cierre: 04:30PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de compra
17 de mayo de 2024
Opciones de venta
Último precioCambioCambio en %VolumenInterés abiertoGolpeÚltimo precioCambioCambio en %VolumenInterés abierto
1,077.020.00-111,000.000.150.00--3
-----1,150.000.370.00-31
-----1,200.000.100.00-532
-----1,250.000.100.00-523
-----1,300.000.320.00-113
-----1,350.001.030.00--5
-----1,400.000.570.00-19
-----1,450.000.600.00-2634
-----1,500.001.30+0.48+58.54%1327
-----1,550.001.59+0.52+48.60%232
-----1,600.002.30+0.25+12.20%568
-----1,650.003.16+0.46+17.04%960
-----1,695.004.20+0.36+9.37%238
-----1,700.004.35+0.72+19.83%868
-----1,705.004.53+2.37+109.72%62
-----1,710.004.65+0.10+2.20%381
-----1,715.003.050.00-120
-----1,720.005.10+1.99+63.99%136
-----1,725.005.60+0.90+19.15%711,201
364.650.00--11,730.005.80+1.32+29.46%4534
-----1,735.005.56+0.83+17.55%17311
-----1,740.005.85+1.09+22.90%28276
-----1,745.006.06+0.96+18.82%6628
-----1,750.006.28+1.12+21.71%35586
295.080.00--11,755.006.60+2.25+51.72%14347
290.370.00--11,760.006.92+1.55+28.86%31440
-----1,765.006.47+2.47+61.75%11911
282.160.00--11,770.006.86+1.04+17.87%24381
277.500.00--11,775.006.52+2.05+45.86%223
-----1,780.007.15-0.05-0.69%87105
303.530.00-121,785.007.320.00-637
262.910.00--21,790.009.02+2.67+42.05%14285
-----1,795.007.75-0.22-2.76%5174
336.280.00-321,800.009.85+1.95+24.68%85658
-----1,805.005.900.00-8597
286.900.00--11,810.0010.10+3.05+43.26%86163
-----1,815.007.720.00-456
-----1,820.0010.74+3.04+39.48%22275
208.640.00--11,825.0012.44+3.09+33.05%371,469
-----1,830.0012.90+2.81+27.85%583,422
-----1,835.0013.40+1.77+15.22%5640
282.480.00-871,840.0015.00+3.31+28.31%741,094
245.990.00-261,845.0015.27+3.74+32.44%81,102
176.840.00-141,850.0015.66+3.85+32.60%253323
-----1,855.0016.90+4.57+37.06%51110
-----1,860.0017.60+3.28+22.91%72271
-----1,865.0017.85+3.25+22.26%62110
171.980.00--11,870.0019.75+7.54+61.75%31291
-----1,875.0020.71+7.71+59.31%69101
133.82-64.41-32.49%141,880.0019.52+2.15+12.38%21127
-----1,885.0016.61+4.86+41.36%2157
111.18-30.82-21.70%10141,890.0022.26+3.28+17.28%81327
199.470.00--11,895.0024.68+4.30+21.10%2345
148.490.00-4531,900.0024.56+5.31+27.58%5021,303
112.25-69.05-38.09%511,905.0023.32+3.52+17.78%4545
131.980.00-1431,910.0027.72+6.00+27.62%162195
-----1,915.0029.24+5.43+22.81%69114
118.500.00-121,920.0030.52+7.24+31.10%130424
86.84-22.99-20.93%281,925.0033.04+8.04+32.16%37271
170.500.00-1051,930.0032.34+4.22+15.01%56209
-----1,935.0034.22+17.31+102.37%57127
84.19-27.09-24.34%1651,940.0037.33+8.71+30.43%93526
146.440.00--11,945.0036.88+4.66+14.46%39209
74.02-17.37-19.01%67711,950.0039.49+8.20+26.21%1,3361,221
66.80-33.87-33.64%111,955.0041.50+9.10+28.09%34139
67.74-19.35-22.22%40431,960.0043.25+5.54+14.69%148273
64.50-26.70-29.28%146021,965.0046.44+8.56+22.60%19900
61.60-12.77-17.17%2231,970.0048.19+10.23+26.95%209198
58.70-27.94-32.25%2131,975.0049.04+6.64+15.66%34124
55.19-16.01-22.49%9301,980.0051.32+10.66+26.22%243778
-----1,985.0055.35+8.60+18.40%32191
48.34-21.63-30.91%1781,990.0056.38+13.07+30.18%368631
53.10-22.64-29.89%4161,995.0060.23+10.25+20.51%40261
44.66-14.34-24.31%2272972,000.0060.35+11.55+23.67%1911,612
43.46-34.17-44.02%4162,005.0065.31+10.51+19.18%1596
39.73-11.95-23.12%3692,010.0066.79+15.28+29.66%390925
38.70-21.03-35.21%5152,015.0071.56+22.64+46.28%15159
35.66-10.39-22.56%52352,020.0072.48+15.25+26.65%183882
33.66-12.54-27.14%92952,025.0074.90+14.61+24.23%650136
31.98-10.81-25.26%22692,030.0077.05+14.36+22.91%204488
29.51-10.29-25.85%152672,035.0082.78+17.36+26.54%75216
28.05-9.07-24.43%305712,040.0084.61+16.39+24.03%3031,209
25.37-23.84-48.45%7232,045.0089.90+14.24+18.82%43517
24.84-10.13-28.97%341282,050.0090.42+16.35+22.07%7092,432
22.27-10.06-31.12%4702,055.0096.31+14.56+17.81%20523
21.91-9.63-30.53%41772,060.0096.60+18.65+23.93%237763
20.41-8.13-28.49%1212,065.00104.94+16.75+18.99%43133
18.93-8.12-30.02%8552,070.00107.19+19.60+22.38%84281
16.05-15.83-49.65%1292,075.00110.06+19.41+21.41%863
16.63-5.87-26.09%1902,080.00114.72+23.93+26.36%97291
15.45-19.92-56.32%614052,085.00114.65+18.17+18.83%24566
14.17-5.83-29.15%1221382,090.00120.31+21.50+21.76%130666
13.40-7.30-35.27%155232,095.00103.630.00-1108
12.17-6.14-33.53%765212,100.00127.28+21.20+19.98%185753
12.99-3.61-21.75%64772,105.00134.21+50.60+60.52%33164
9.95-7.02-41.37%681532,110.00138.16+25.94+23.12%414419
9.70-5.00-34.01%241102,115.00143.57+24.09+20.16%236
8.78-4.12-31.94%4714512,120.00147.80+23.73+19.13%164476
8.41-3.59-29.92%391152,125.00151.07+23.22+18.16%3277
7.30-5.10-41.13%9842,130.00141.95+13.96+10.91%27112
6.07-8.90-59.45%2962,135.00155.55+20.71+15.36%1438
6.29-3.27-34.21%391782,140.00162.00+24.13+17.50%2663
6.00-2.71-31.11%14332,145.00168.55+40.68+31.81%511
5.32-2.38-30.91%1036002,150.00169.84+25.86+17.96%570
4.22-3.65-46.38%10572,155.00171.51+35.75+26.33%12
4.25-2.52-37.22%761352,160.00155.34+10.14+6.98%448
4.00-2.62-39.58%7832,165.00186.70+42.87+29.81%512
3.72-1.88-33.57%1,8602,1672,170.00189.02+24.19+14.68%1028
3.16-2.64-45.52%382032,175.00171.22+45.22+35.89%332
2.95-2.04-40.88%791072,180.00196.71+25.87+15.14%1131
2.67-2.78-51.01%652172,185.00200.77+34.17+20.51%717
2.43-1.66-40.59%841542,190.00144.620.00-22
2.72-0.82-23.16%281862,195.00158.860.00-21
2.03-1.27-38.48%923,3302,200.00145.810.00-6385
2.08-2.18-51.17%23642,205.00150.490.00-11
1.71-1.09-38.93%181372,210.00-----
1.48-1.73-53.89%41122,215.00-----
1.40-2.41-63.25%1371552,220.00-----
1.17-0.91-43.75%781142,225.00-----
1.23-0.66-34.92%341282,230.00185.980.00--1
0.85-0.80-48.48%17982,235.00-----
0.85-0.53-38.41%9842,240.00164.800.00-113
0.74-0.41-35.65%512342,245.00-----
0.84-0.38-31.15%623,1262,250.00168.800.00-26
0.89-0.16-15.24%2422,255.00-----
0.70-0.75-51.72%52022,260.00-----
0.65-0.14-17.72%52182,265.00-----
0.55-0.49-47.12%242042,270.00162.760.00--3
0.50-0.55-52.38%2922,275.00195.500.00-22
0.41-0.21-33.87%19862,280.00-----
1.550.00-12102,285.00-----
0.42-0.09-17.65%141112,290.00180.110.00-31
0.30-0.12-28.57%179252,300.00170.380.00-611
0.16-0.09-36.00%593132,350.00265.650.00-111
0.17+0.02+13.33%13,7002,400.00-----
0.150.00-9602,450.00-----
0.150.00-825072,500.00-----
0.600.00-162,550.00-----
0.280.00-12532,600.00-----
0.480.00-192,650.00-----
0.100.00-10402,800.00-----
0.100.00-10162,850.00-----
0.100.00-10652,900.00-----
0.100.00-5952,950.00853.000.00-11