U.S. markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2,016.69+2.85 (+0.14%)
Al cierre: 04:30PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor28 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW240628C015400002023-08-15 12:28PM EST1,540.00444.43400.40403.600.00-230.00%
RUTW240628C015500002023-08-31 9:02AM EST1,550.00438.12317.10324.000.00-10130.00%
RUTW240628C015900002023-08-11 12:49PM EST1,590.00423.69346.60353.100.00-740.00%
RUTW240628C016000002023-12-13 3:56PM EST1,600.00396.92388.40393.900.00-2100.00%
RUTW240628C016100002023-08-11 12:49PM EST1,610.00407.43330.40336.900.00-740.00%
RUTW240628C016400002023-08-24 8:54AM EST1,640.00331.13241.40247.100.00-110.00%
RUTW240628C016500002023-10-02 9:17AM EST1,650.00231.55139.20145.200.00-100.00%
RUTW240628C016600002024-01-22 2:28PM EST1,660.00352.61370.30374.400.00-2428.10%
RUTW240628C016800002023-09-06 2:30PM EST1,680.00296.80189.20194.600.00-210.00%
RUTW240628C017000002024-01-17 10:31AM EST1,700.00267.09374.10378.800.00-2540.87%
RUTW240628C017100002024-02-08 3:40PM EST1,710.00309.55340.60344.500.00-3332.45%
RUTW240628C017200002024-02-05 3:05PM EST1,720.00274.56331.60335.500.00-3532.04%
RUTW240628C017300002024-02-23 3:10PM EST1,730.00326.76322.70326.60+16.93+5.46%4431.65%
RUTW240628C017400002024-02-14 3:36PM EST1,740.00317.32313.80317.700.00-1431.25%
RUTW240628C017500002024-02-09 3:35PM EST1,750.00303.77305.00308.800.00-3630.84%
RUTW240628C017700002024-02-15 3:24PM EST1,770.00332.52287.60291.300.00-9830.07%
RUTW240628C017800002024-02-23 3:10PM EST1,780.00282.93279.00282.70-18.73-6.21%4529.71%
RUTW240628C018000002024-02-21 9:33AM EST1,800.00249.46262.00265.600.00-92328.98%
RUTW240628C018100002024-02-13 2:36PM EST1,810.00223.13253.60257.200.00-8828.64%
RUTW240628C018200002023-08-16 10:37AM EST1,820.00222.80172.80175.500.00--00.00%
RUTW240628C018300002024-02-12 10:23AM EST1,830.00256.70237.40240.700.00-1127.98%
RUTW240628C018500002024-01-22 10:01AM EST1,850.00206.80204.90207.800.00-11822.94%
RUTW240628C018700002024-01-05 11:36AM EST1,870.00186.00171.70174.400.00-215217.72%
RUTW240628C018800002023-07-07 10:38AM EST1,880.00180.08234.60244.300.00-757536.68%
RUTW240628C018900002023-12-27 3:45PM EST1,890.00255.10168.90172.400.00-161620.99%
RUTW240628C019000002024-02-15 2:32PM EST1,900.00229.70182.80186.100.00-22625.89%
RUTW240628C019100002023-12-08 10:10AM EST1,910.00118.76153.20156.000.00-2020.24%
RUTW240628C019200002023-12-13 2:45PM EST1,920.00131.72135.90138.400.00-2017.57%
RUTW240628C019300002023-12-27 12:01PM EST1,930.00227.31142.20145.500.00-1120.76%
RUTW240628C019400002024-02-09 10:39AM EST1,940.00140.41154.70157.500.00-1224.84%
RUTW240628C019500002023-12-13 11:17AM EST1,950.0091.26118.00120.300.00--60017.79%
RUTW240628C019600002024-01-18 1:23PM EST1,960.0085.78160.70163.700.00-1128.66%
RUTW240628C019700002024-02-08 11:20AM EST1,970.00111.20135.10137.700.00-2424.16%
RUTW240628C019800002024-02-09 10:39AM EST1,980.00116.36129.20131.700.00-1124.01%
RUTW240628C019900002024-01-23 10:28AM EST1,990.00116.24125.60127.200.00-161624.15%
RUTW240628C020000002024-02-23 3:00PM EST2,000.00121.20117.40119.50+2.90+2.45%33223.58%
RUTW240628C020100002024-02-15 11:13AM EST2,010.00129.00111.70113.800.00-110623.41%
RUTW240628C020200002024-02-01 3:41PM EST2,020.0091.50106.30108.500.00-314123.29%
RUTW240628C020300002023-12-21 11:43AM EST2,030.00124.4071.6073.400.00-1116.84%
RUTW240628C020400002023-12-15 2:43PM EST2,040.00100.8273.0075.000.00-1118.12%
RUTW240628C020500002023-12-29 2:52PM EST2,050.00126.3096.4098.200.00-115323.95%
RUTW240628C020600002023-12-29 2:52PM EST2,060.00120.6091.7093.300.00-31723.80%
RUTW240628C020700002023-10-02 1:33PM EST2,070.0027.508.5011.400.00--56.48%
RUTW240628C020800002024-02-21 1:21PM EST2,080.0071.8177.4079.100.00-202022.47%
RUTW240628C020900002024-02-21 1:21PM EST2,090.0067.9073.0074.900.00-204322.37%
RUTW240628C021000002024-02-21 1:28PM EST2,100.0064.5469.3070.900.00-520822.29%
RUTW240628C021100002024-02-21 1:28PM EST2,110.0060.9765.4067.000.00-51722.19%
RUTW240628C021200002024-01-24 3:14PM EST2,120.0047.8361.8063.400.00-6922.13%
RUTW240628C021300002024-02-07 1:08PM EST2,130.0039.4158.3059.800.00-51022.04%
RUTW240628C021400002023-12-29 12:17PM EST2,140.0078.9059.3060.700.00-12322.95%
RUTW240628C021500002024-02-14 1:09PM EST2,150.0049.2651.8053.200.00-405821.91%
RUTW240628C022000002024-02-05 9:49AM EST2,200.0023.5438.0039.300.00-21,06821.65%
RUTW240628C022500002024-02-16 2:52PM EST2,250.0038.1327.4028.700.00-2012621.50%
RUTW240628C023000002024-02-22 12:13PM EST2,300.0020.6619.5020.700.00-62321.41%
RUTW240628C023500002024-02-22 11:18AM EST2,350.0014.6913.8014.900.00-11221.43%
RUTW240628C024000002024-02-22 3:59PM EST2,400.0010.479.9010.80-0.44-4.03%14421.55%
RUTW240628C024500002023-11-21 3:20PM EST2,450.002.0112.6013.900.00--1024.92%
RUTW240628C025000002024-02-22 12:13PM EST2,500.006.005.105.900.00-121622.06%
RUTW240628C025500002024-02-06 10:58AM EST2,550.003.003.804.500.00-101822.45%
RUTW240628C026000002024-01-19 2:07PM EST2,600.001.974.004.800.00-104424.20%
RUTW240628C026500002024-01-10 1:52PM EST2,650.002.112.603.200.00--223.92%
RUTW240628C027000002024-02-23 3:54PM EST2,700.002.051.602.20-0.17-7.66%103623.82%
Ponepor28 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW240628P008000002023-09-06 8:43AM EST800.002.102.603.300.00-1172.96%
RUTW240628P008500002023-11-09 3:16PM EST850.002.811.201.850.00--1062.71%
RUTW240628P009000002023-11-09 3:16PM EST900.003.421.452.200.00--560.22%
RUTW240628P009500002023-11-09 2:48PM EST950.004.101.802.550.00--1257.84%
RUTW240628P010000002024-01-23 2:33PM EST1,000.001.250.801.300.00-1450.67%
RUTW240628P011000002024-02-14 11:25AM EST1,100.001.971.251.800.00-2246.26%
RUTW240628P011500002024-01-04 1:23PM EST1,150.003.502.453.200.00--446.93%
RUTW240628P012000002024-01-29 4:03PM EST1,200.002.701.952.500.00-24042.15%
RUTW240628P012500002024-02-14 11:25AM EST1,250.003.342.352.950.00-11240.18%
RUTW240628P013000002023-12-29 3:41PM EST1,300.005.473.604.200.00-1639.47%
RUTW240628P013500002024-01-04 1:23PM EST1,350.007.265.206.000.00-2238.93%
RUTW240628P014000002024-01-11 3:02PM EST1,400.006.434.305.000.00-3854734.71%
RUTW240628P014300002023-12-27 3:48PM EST1,430.007.666.207.100.00-161635.29%
RUTW240628P014400002023-12-27 3:48PM EST1,440.007.946.407.300.00-161634.89%
RUTW240628P014500002024-02-16 10:26AM EST1,450.005.705.005.700.00-183632.66%
RUTW240628P014600002024-02-16 10:26AM EST1,460.005.955.205.900.00-181832.30%
RUTW240628P014800002023-10-04 11:38AM EST1,480.0038.3726.5027.700.00-1045.31%
RUTW240628P015000002024-02-09 1:20PM EST1,500.006.586.106.800.00-32730.90%
RUTW240628P015400002024-02-12 10:48AM EST1,540.007.157.107.900.00-11129.54%
RUTW240628P015500002024-02-20 10:52AM EST1,550.008.907.408.200.00-62729.20%
RUTW240628P015600002024-02-13 9:46AM EST1,560.0010.357.708.500.00-4628.86%
RUTW240628P015700002024-02-23 12:04PM EST1,570.008.448.108.90+0.44+5.50%2228.57%
RUTW240628P015800002024-02-14 1:17PM EST1,580.0011.148.409.200.00-10010928.21%
RUTW240628P015900002024-02-16 3:47PM EST1,590.0010.008.809.600.00-3327.90%
RUTW240628P016000002024-02-23 1:29PM EST1,600.009.509.2010.00-2.13-18.31%72027.58%
RUTW240628P016100002024-02-23 10:59AM EST1,610.0010.009.6010.50-2.20-18.03%2827.32%
RUTW240628P016200002024-02-23 10:59AM EST1,620.0010.4010.1010.90-80.82-88.60%1026.98%
RUTW240628P016400002024-02-23 10:59AM EST1,640.0011.4011.0011.90-6.80-37.36%2726.38%
RUTW240628P016500002024-02-21 11:30AM EST1,650.0015.0911.6012.400.00-11326.06%
RUTW240628P016600002024-02-22 9:48AM EST1,660.0013.9012.1013.000.00-351225.78%
RUTW240628P016700002023-12-29 12:41PM EST1,670.0020.5015.3016.300.00-1126.83%
RUTW240628P016800002024-02-23 10:59AM EST1,680.0013.8013.4014.30-8.50-38.12%3725.24%
RUTW240628P016900002024-02-23 10:02AM EST1,690.0015.9014.0015.00-4.60-22.44%28024.96%
RUTW240628P017000002024-02-02 12:31PM EST1,700.0022.8014.7015.700.00-117024.67%
RUTW240628P017100002024-02-23 10:59AM EST1,710.0016.0015.5016.50-25.27-61.23%2324.41%
RUTW240628P017200002024-01-22 11:03AM EST1,720.0024.1021.4022.000.00-41826.07%
RUTW240628P017300002024-02-08 2:15PM EST1,730.0021.2017.2018.200.00-51523.88%
RUTW240628P017400002024-02-23 10:12AM EST1,740.0020.4118.1019.10-3.79-15.66%2523.61%
RUTW240628P017500002024-02-22 3:57PM EST1,750.0021.0519.1020.100.00-172323.36%
RUTW240628P017600002024-02-14 1:17PM EST1,760.0025.6520.1021.200.00-20020023.12%
RUTW240628P017700002023-07-27 1:39PM EST1,770.0064.0075.5081.900.00--240.45%
RUTW240628P017800002024-01-25 11:52AM EST1,780.0030.5522.4023.500.00-21522.63%
RUTW240628P017900002024-02-16 10:26AM EST1,790.0024.5923.6024.700.00-184922.37%
RUTW240628P018000002024-02-16 10:26AM EST1,800.0025.8524.9026.100.00-185922.15%
RUTW240628P018100002024-02-12 3:08PM EST1,810.0023.2026.3027.500.00-1721.91%
RUTW240628P018300002023-11-20 12:59PM EST1,830.0094.7248.4050.700.00-1227.11%
RUTW240628P018400002024-02-13 9:46AM EST1,840.0040.6031.1032.300.00-2321.23%
RUTW240628P018500002024-02-23 11:46AM EST1,850.0034.2032.8034.10-6.70-16.38%1521.02%
RUTW240628P018600002024-02-23 12:04PM EST1,860.0035.1834.8036.10-41.67-54.22%23720.83%
RUTW240628P018700002024-02-14 1:17PM EST1,870.0045.2336.8038.100.00-10029120.61%
RUTW240628P018800002024-02-23 12:04PM EST1,880.0039.3638.9040.20+0.73+1.89%217020.39%
RUTW240628P019000002024-02-21 11:30AM EST1,900.0053.8243.5044.900.00-11119.99%
RUTW240628P019100002023-12-14 9:56AM EST1,910.0059.9568.7070.500.00-17010725.27%
RUTW240628P019200002023-12-19 10:15AM EST1,920.0060.7181.7083.400.00-5527.33%
RUTW240628P019300002023-12-13 3:45PM EST1,930.0079.0275.8077.600.00--125.07%
RUTW240628P019400002024-02-07 1:09PM EST1,940.0077.5454.4055.900.00--1019.22%
RUTW240628P019500002024-02-15 2:11PM EST1,950.0051.4657.5059.000.00-2419.03%
RUTW240628P019700002023-10-23 11:39AM EST1,970.00259.20171.60173.900.00--142.14%
RUTW240628P019800002023-10-23 11:39AM EST1,980.00266.89177.80181.900.00--142.76%
RUTW240628P019900002024-01-03 3:27PM EST1,990.00107.7297.1098.900.00-2323.82%
RUTW240628P020000002024-02-23 2:47PM EST2,000.0075.5075.5077.10-36.62-32.66%1318.11%
RUTW240628P020100002024-01-08 2:03PM EST2,010.00101.50110.20111.900.00-1024.44%
RUTW240628P020500002024-02-09 10:04AM EST2,050.00110.0598.0099.700.00-1117.22%
RUTW240628P020600002023-10-09 9:40AM EST2,060.00283.20306.30309.200.00-1160.09%
RUTW240628P020700002023-10-09 11:58AM EST2,070.00287.60313.80317.400.00-1160.49%
RUTW240628P020800002024-01-31 12:22PM EST2,080.00132.93113.70115.600.00--416.68%
RUTW240628P020900002024-02-16 2:52PM EST2,090.00112.87119.20121.200.00-101116.48%
RUTW240628P021000002024-02-09 10:04AM EST2,100.00139.00125.00127.000.00-1616.27%
RUTW240628P021100002024-01-03 2:40PM EST2,110.00156.50165.30167.900.00-1223.87%
RUTW240628P021200002023-10-17 1:54PM EST2,120.00308.80303.10307.400.00--151.83%
RUTW240628P021500002024-01-03 2:40PM EST2,150.00181.30193.30196.100.00-1324.13%
RUTW240628P022000002024-01-11 11:16AM EST2,200.00248.98193.10195.900.00-3313.91%
RUTW240628P022500002024-02-16 2:52PM EST2,250.00215.26229.70232.700.00-10120.00%
RUTW240628P023000002024-01-24 11:30AM EST2,300.00287.30270.60274.100.00-5120.00%
RUTW240628P024000002024-01-11 11:16AM EST2,400.00426.77360.00365.300.00-390.00%