U.S. markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
2,260.07+37.09 (+1.67%)
Al cierre: 04:30PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de compra
20 de septiembre de 2024
Opciones de venta
Último precioCambioCambio en %VolumenInterés abiertoPrecio de ejercicioÚltimo precioCambioCambio en %VolumenInterés abierto
961.500.00--2950.000.200.00-13,282
1,117.210.00-1181,000.000.150.00-3116
866.400.00--11,050.000.250.00-146
929.700.00-781,100.002.900.00-448
772.200.00--11,150.000.550.00-10327
1,054.280.00-207551,200.000.350.00-699
850.700.00-1121,250.000.450.00-15786
751.300.00-121,300.000.500.00-3725
586.400.00--11,350.000.45-0.15-25.00%461,061
540.900.00--21,400.000.650.00-51,261
495.900.00--21,450.000.740.00-51,761
469.300.00--21,480.002.690.00-1326
460.500.00--21,490.001.670.00-815
451.700.00--21,500.001.150.00-31,851
442.900.00--21,510.003.100.00-8141
434.200.00--21,520.001.500.00-10156
425.500.00--21,530.008.900.00-343
416.900.00--21,540.001.450.00-115
408.300.00--41,550.001.500.00-21,020
399.800.00--21,560.001.630.00-15126
391.300.00--41,570.001.350.00-1137
382.800.00--41,580.001.600.00-24432
473.900.00-141,590.005.200.00-1115
459.600.00-6441,600.001.750.00-3821
357.700.00--41,610.002.500.00-9993
349.500.00--41,620.004.600.00-211
341.300.00--41,630.001.800.00-112
333.100.00--41,640.001.950.00-1129
395.110.00-271,650.002.500.00-122,562
589.800.00-141,660.001.800.00-111,843
545.990.00-151,670.002.450.00-2987
301.200.00--41,680.002.550.00-17153
293.300.00--41,690.002.250.00-15116
346.570.00-21231,700.002.13-0.22-9.36%82,971
277.900.00--41,710.002.910.00-3693
270.300.00--41,720.003.050.00-4239
326.550.00-161,730.003.100.00-1342
360.100.00-171,740.002.610.00-364
330.340.00-21461,750.003.000.00-11,766
240.600.00-561,760.003.710.00-3627
448.910.00-11011,770.002.86-0.12-4.03%1517
279.150.00-47731,780.003.400.00-2565
285.480.00-1511,790.003.830.00-1242
378.420.00-18531,800.003.31-0.39-10.54%81,670
301.900.00-14211,810.004.940.00-1322
436.400.00-11261,820.003.80-0.12-3.06%2577
265.350.00-16561,830.004.870.00-2128
221.630.00-10941,840.003.47-2.08-37.48%1285
357.440.00-14051,850.004.80-0.38-7.34%45,119
244.420.00-10231,860.004.600.00-2236
275.700.00-141,870.005.100.00-11,585
363.560.00-21011,880.005.940.00-83270
353.750.00-56481,890.005.80-1.00-14.71%11,561
363.160.00-24941,900.006.10+0.40+7.02%14,733
304.840.00-6421,910.006.00-1.08-15.25%2467
298.220.00-18731,920.007.400.00-7933
-----1,925.007.700.00--1
339.35+14.01+4.31%1221,930.007.00-1.05-13.04%11,109
-----1,935.007.300.00-3646
280.360.00-12191,940.008.180.00-1538
-----1,945.008.500.00--36
200.300.00-36981,950.007.70-1.38-15.20%32,398
-----1,955.009.240.00--10
308.080.00-1501,960.008.31-3.99-32.44%4238
-----1,965.0013.030.00-11
197.240.00-671,970.0011.340.00-7180
-----1,975.009.20-4.70-33.81%38
111.980.00-50781,980.009.66-2.64-21.46%1320
-----1,985.009.90-2.23-18.38%47
258.470.00-151,990.0010.20-0.50-4.67%5272
-----1,995.0012.150.00-824
241.130.00-24,5632,000.0010.94-1.64-13.04%7018,552
-----2,005.0012.080.00--1
253.690.00-2652,010.0012.04-0.68-5.35%71,592
-----2,015.0019.200.00-44
75.000.00-12772,020.0012.43-0.87-6.54%1603
-----2,025.0013.64-5.19-27.56%122
210.600.00-14772,030.0013.25-4.15-23.85%71,401
-----2,035.0022.770.00-18
185.400.00-201,2802,040.0014.67-3.73-20.27%1471,398
-----2,045.0014.90-8.82-37.18%13
239.29+11.09+4.86%5706,5922,050.0014.70-5.64-27.73%7568,239
-----2,055.0028.700.00-55
205.500.00-401,0522,060.0017.03-1.04-5.76%1021,378
206.330.00---2,065.0028.400.00-18
213.75+33.05+18.29%5011,7132,070.0020.31-7.89-27.98%5002,376
-----2,075.0021.600.00-58
185.710.00-1742,080.0018.43-7.66-29.36%6253
-----2,085.0030.190.00-314
150.990.00-64672,090.0019.96-3.57-15.17%6531
-----2,095.0024.15-1.05-4.17%141
137.350.00-25,9522,100.0021.77-8.33-27.67%164,774
-----2,105.0026.09-10.01-27.73%114
174.740.00-52322,110.0026.19-12.38-32.10%9343
-----2,115.0026.49-6.61-19.97%4988
148.600.00-92752,120.0027.55-4.35-13.64%30416
-----2,125.0028.63-7.02-19.69%3042
147.000.00-284012,130.0035.100.00-20795
-----2,135.0030.26-15.74-34.22%10147
165.24+17.44+11.80%11,1532,140.0030.40-7.01-18.74%71,474
110.300.00-222,145.0033.96-16.64-32.89%168
149.47+9.07+6.46%131,6712,150.0034.07-12.08-26.18%72,834
-----2,155.0052.900.00-163
138.00-3.30-2.34%12422,160.0039.76-4.54-10.25%2594
102.500.00-312,165.0036.57-16.08-30.54%313
141.80+26.60+23.09%492,1642,170.0038.80-10.37-21.09%2202,111
123.470.00-2702,175.0041.93-19.41-31.64%10304
136.20+4.50+3.42%1226772,180.0041.80-3.37-7.46%143484
116.170.00-252,185.0045.71-15.89-25.80%132
130.86+10.17+8.43%75392,190.0045.00-9.41-17.29%24300
82.770.00-462,195.0049.06-20.38-29.35%15213
120.00-2.00-1.64%46,0072,200.0047.20-17.65-27.22%8082,244
102.200.00-561792,205.0074.490.00-2160
109.84+4.64+4.41%31,7672,210.0052.93-13.27-20.05%81,610
96.100.00-32912,215.0062.400.00-2229
109.10+29.53+37.11%42242,220.0059.27-5.02-7.81%36782
80.400.00-91042,225.0078.700.00-484
104.07+10.27+10.95%76902,230.0059.78-3.37-5.34%396445
93.42+6.00+6.86%12432,235.0062.04-15.17-19.65%24236
99.92+11.91+13.53%27192,240.0063.93-15.67-19.69%154405
82.400.00-1243922,245.0081.500.00-36285
92.91+11.81+14.56%576,2582,250.0068.66-19.88-22.45%75,779
88.70+10.70+13.72%43162,255.0073.67-11.96-13.97%5315
88.90+12.43+16.25%1071,4542,260.0074.11-17.89-19.45%1021,405
85.04+6.04+7.65%212722,265.0085.08-2.02-2.32%7338
83.00+2.50+3.11%1,6181,2892,270.0078.00-13.09-14.37%1,626774
79.24+1.49+1.92%2842,275.0082.62-3.58-4.15%1052
77.56-0.20-0.26%1766202,280.0082.81-3.45-4.00%274354
77.51+5.61+7.80%1272,285.0083.56-46.04-35.52%6317
74.08+9.16+14.11%331492,290.0086.73-36.89-29.84%12289
68.99-3.36-4.64%2192,295.00-----
70.00+9.00+14.75%815,0542,300.0092.05-6.45-6.55%413,565
64.400.00-24812,305.00111.890.00---
62.93+2.73+4.53%185032,310.00-----
56.80-0.10-0.18%10342,315.00-----
60.32+3.92+6.95%3812,320.00-----
59.820.00-12432,325.00108.60-20.00-15.55%61
62.68+9.88+18.71%13722,330.00-----
26.310.00-38392,335.00-----
49.500.00-441322,340.00-----
50.10+4.82+10.64%8392,345.00-----
47.60+4.57+10.62%52,9892,350.00127.84-145.08-53.16%23
36.800.00-102152,355.00-----
44.58+11.96+36.66%71402,360.00-----
40.800.00-3512,365.00-----
42.120.00-16522,370.00-----
40.520.00-3003982,375.00-----
36.320.00-16842,380.00-----
37.070.00-48612,385.00-----
36.10+0.28+0.78%3442,390.00-----
35.40+6.47+22.36%4552,395.00-----
34.84+5.34+18.10%8833,7232,400.00163.52-6.48-3.81%314
32.82+4.12+14.36%5982,405.00-----
28.900.00-371652,410.00175.500.00---
31.960.00-4512,415.00-----
28.38-1.32-4.44%722132,420.00-----
28.54+4.13+16.92%72402,425.00-----
24.98-0.82-3.18%207452,430.00-----
28.63+5.43+23.41%18222,435.00-----
25.35-0.27-1.05%523072,440.00-----
27.75+3.06+12.39%31722,445.00-----
23.30+2.70+13.11%151,6742,450.00369.200.00-10
14.200.00-22232,455.00-----
21.75+8.15+59.93%11112,460.00-----
21.15+2.40+12.80%14422,465.00-----
18.50+4.10+28.47%10762,470.00-----
19.63+1.23+6.68%8232,475.00-----
17.20-0.14-0.81%1112,480.00-----
14.770.00-342,485.00-----
15.58-1.54-9.00%1152,490.00-----
15.50+1.70+12.32%10112,495.00-----
15.50+1.38+9.77%5536,8992,500.00382.380.00-15
15.20+0.80+5.56%2412,505.00-----
14.05+0.15+1.08%2502,510.00-----
13.900.00--102,515.00-----
12.82-1.95-13.20%30222,520.00-----
13.00+3.01+30.13%8542,525.00-----
11.40-0.58-4.84%33192,530.00-----
11.00-0.90-7.56%532,535.00-----
11.60+0.50+4.50%352,540.00-----
11.20+0.80+7.69%8492,545.00-----
10.80+0.90+9.09%987852,550.00583.200.00--1
10.58+2.58+32.25%6102,555.00310.480.00---
7.810.00-282,560.00-----
4.700.00--42,565.00-----
11.20+2.80+33.33%192,570.00-----
9.16+1.74+23.45%1322,575.00-----
7.70-0.27-3.39%4462,580.00-----
9.40+1.10+13.25%7632,585.00-----
7.23-0.45-5.86%51,0372,600.00629.700.00--1
5.30+0.13+2.51%132,1252,650.00430.270.00-14
3.900.00-167902,700.00490.480.00-56
2.90+0.25+9.43%181,9082,750.00527.900.00-111