U.S. markets close in 2 hours 11 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2,075.00+20.16 (+0.98%)
A partir del 01:34PM EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor20 de diciembre de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUT241220C005000002024-01-29 1:25PM EST500.001,488.501,532.701,539.300.00-1100.00%
RUT241220C005500002024-01-29 1:25PM EST550.001,440.951,485.001,491.600.00-100.00%
RUT241220C009000002023-12-29 11:38AM EST900.001,151.101,126.401,132.300.00-10100.00%
RUT241220C012000002024-02-28 12:32PM EST1,200.00884.00905.80912.100.00-1249.75%
RUT241220C012500002023-12-13 2:40PM EST1,250.00721.16737.90747.300.00-780.00%
RUT241220C013000002023-12-13 2:40PM EST1,300.00675.86692.20701.300.00--70.00%
RUT241220C013500002023-07-12 11:10AM EST1,350.00672.34662.90670.500.00-1110.00%
RUT241220C014000002023-08-08 2:34PM EST1,400.00642.90550.90556.100.00-1110.00%
RUT241220C014500002023-09-07 10:50AM EST1,450.00506.30407.10413.100.00-5100.00%
RUT241220C015000002023-12-18 2:56PM EST1,500.00555.80491.10495.900.00-11480.00%
RUT241220C015500002024-01-18 11:52AM EST1,550.00441.90547.50556.000.00-3629.05%
RUT241220C016000002024-02-28 2:11PM EST1,600.00515.00538.90544.800.00-1635.95%
RUT241220C016500002024-02-27 11:36AM EST1,650.00481.65495.00500.800.00-113134.40%
RUT241220C017000002024-02-07 10:00AM EST1,700.00339.31452.70458.300.00-52,35533.05%
RUT241220C017500002024-02-13 12:22PM EST1,750.00339.36411.20416.700.00-281931.73%
RUT241220C018000002024-02-27 11:23AM EST1,800.00356.05371.00376.300.00-16,63230.48%
RUT241220C018500002024-02-27 11:23AM EST1,850.00317.86332.40337.500.00-11,30729.33%
RUT241220C019000002024-02-26 10:16AM EST1,900.00263.55295.30300.600.00-21,77528.29%
RUT241220C019500002024-03-01 11:27AM EST1,950.00262.73261.00265.70+16.19+6.57%41,06427.35%
RUT241220C020000002024-02-26 1:25PM EST2,000.00195.22228.30232.500.00-1604,67526.42%
RUT241220C020500002024-02-29 10:14AM EST2,050.00193.88197.90201.900.00-8564325.61%
RUT241220C021000002024-02-26 4:09PM EST2,100.00145.90169.80173.900.00-61,67724.90%
RUT241220C021500002024-03-01 12:41PM EST2,150.00146.82144.70148.30+31.44+27.25%1161,99424.24%
RUT241220C022000002024-02-29 11:35AM EST2,200.00110.95122.80124.900.00-303,20023.59%
RUT241220C022500002024-02-26 1:25PM EST2,250.0082.22102.70104.800.00-4075923.11%
RUT241220C023000002024-03-01 12:44PM EST2,300.0086.1885.0086.90+6.38+7.99%241,06222.63%
RUT241220C023500002024-02-28 3:53PM EST2,350.0058.6269.9071.800.00-4592622.26%
RUT241220C024000002024-02-29 10:03AM EST2,400.0058.3157.5059.300.00-372222.01%
RUT241220C024500002024-02-26 1:25PM EST2,450.0036.6347.0048.700.00-14519821.80%
RUT241220C025000002024-03-01 12:17PM EST2,500.0039.5038.4040.00+10.53+36.35%166521.66%
RUT241220C025500002024-02-29 11:12AM EST2,550.0029.0031.4032.700.00-34521.54%
RUT241220C026000002024-02-29 9:49AM EST2,600.0025.7825.6026.900.00-26421.50%
RUT241220C026500002024-02-23 11:41AM EST2,650.0016.7020.8022.100.00-230121.49%
RUT241220C027000002024-02-23 11:55AM EST2,700.0014.0017.0018.100.00-443021.48%
RUT241220C027500002024-02-23 11:41AM EST2,750.0011.7013.9015.000.00-35121.54%
RUT241220C028000002024-02-29 3:17PM EST2,800.0012.2011.6012.50+1.80+17.31%136321.64%
RUT241220C028500002024-02-15 11:46AM EST2,850.008.589.6010.600.00-103321.82%
RUT241220C029000002024-01-29 4:00PM EST2,900.006.606.007.100.00-13623321.02%
RUT241220C029500002024-02-12 2:34PM EST2,950.006.126.907.600.00-54322.14%
RUT241220C030000002024-02-27 1:05PM EST3,000.005.296.006.700.00-91,72322.45%
RUT241220C030500002023-12-29 10:38AM EST3,050.004.564.405.300.00-202322.33%
RUT241220C031000002024-02-27 1:01PM EST3,100.003.844.405.000.00-22522.86%
RUT241220C031500002024-02-01 9:50AM EST3,150.002.453.804.400.00-118823.12%
RUT241220C032000002024-02-29 10:07AM EST3,200.003.203.303.800.00-183723.30%
Ponepor20 de diciembre de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUT241220P005000002024-01-19 11:00AM EST500.000.800.301.150.00-276560.33%
RUT241220P005500002024-01-08 10:53AM EST550.000.950.801.250.00-2520558.58%
RUT241220P006000002024-02-05 3:18PM EST600.001.300.750.950.00-156,27653.74%
RUT241220P006500002024-02-05 12:21PM EST650.001.650.951.350.00-172152.16%
RUT241220P007000002024-02-01 12:42PM EST700.001.951.201.600.00--1550.13%
RUT241220P007500002024-01-16 11:01AM EST750.002.051.403.100.00-1250.05%
RUT241220P008000002024-02-16 2:47PM EST800.002.901.802.300.00-14347.21%
RUT241220P008500002024-02-15 12:23PM EST850.003.082.152.700.00-24845.39%
RUT241220P009000002024-02-15 12:23PM EST900.003.692.553.200.00-25143.74%
RUT241220P009500002024-01-09 12:44PM EST950.004.753.704.900.00-21243.91%
RUT241220P010000002024-02-29 12:49PM EST1,000.003.703.500.000.00-501,70112.50%
RUT241220P010500002024-01-03 9:46AM EST1,050.008.066.207.200.00-68441.43%
RUT241220P011000002024-02-26 10:26AM EST1,100.006.004.905.600.00-11,80937.25%
RUT241220P011500002024-02-27 1:01PM EST1,150.006.460.006.500.00-235235.85%
RUT241220P012000002024-02-28 3:50PM EST1,200.007.476.707.500.00-1003,21434.47%
RUT241220P012500002024-02-28 3:50PM EST1,250.008.577.708.500.00-10047033.01%
RUT241220P013000002024-02-16 3:26PM EST1,300.0011.248.909.900.00-211,51331.77%
RUT241220P013500002024-02-29 9:54AM EST1,350.0011.4010.4011.300.00-102,11030.43%
RUT241220P014000002024-02-28 2:55PM EST1,400.0013.4012.0013.000.00-12,92129.17%
RUT241220P014500002024-02-23 3:32PM EST1,450.0018.0014.0015.000.00-104,11227.96%
RUT241220P015000002024-02-29 9:49AM EST1,500.0017.0416.4017.300.00-29,82826.76%
RUT241220P015500002024-03-01 11:36AM EST1,550.0019.9019.2020.20-0.09-0.45%22,20025.66%
RUT241220P016000002024-03-01 11:36AM EST1,600.0023.5022.6023.90-0.15-0.63%26,08624.68%
RUT241220P016500002024-02-27 3:04PM EST1,650.0028.8226.8028.300.00-2,6285,67523.71%
RUT241220P017000002024-02-22 2:18PM EST1,700.0042.3032.1033.500.00-78,41822.76%
RUT241220P017500002024-02-29 9:46AM EST1,750.0040.2038.4039.900.00-13,37921.88%
RUT241220P018000002024-03-01 12:44PM EST1,800.0046.5746.1047.80-2.63-5.35%2610,18521.07%
RUT241220P018500002024-03-01 10:51AM EST1,850.0055.9855.4057.10-4.97-8.15%11,80920.26%
RUT241220P019000002024-02-22 2:10PM EST1,900.0085.0066.3068.000.00-63,30219.44%
RUT241220P019500002024-02-27 3:04PM EST1,950.0084.2579.1081.100.00-1,5001,80318.67%
RUT241220P020000002024-02-22 1:06PM EST2,000.00118.7094.0096.200.00-55,86117.86%
RUT241220P020500002024-02-26 4:09PM EST2,050.00129.30111.70113.700.00-41,77217.04%
RUT241220P021000002024-03-01 10:56AM EST2,100.00131.60131.80133.50-37.14-22.01%11,59216.13%
RUT241220P021500002024-02-26 4:09PM EST2,150.00176.60154.40156.400.00-1237015.21%
RUT241220P022000002024-02-29 11:35AM EST2,200.00193.25179.70181.600.00-301,20614.09%
RUT241220P022500002024-02-26 1:25PM EST2,250.00238.19207.50209.500.00-456012.70%
RUT241220P023000002023-12-28 3:12PM EST2,300.00250.17295.70301.600.00-83821.14%
RUT241220P023500002022-04-08 9:41AM EST2,350.00441.00496.00520.000.00-2246.56%
RUT241220P024000002024-01-11 11:07AM EST2,400.00403.09347.30353.800.00-43416.58%
RUT241220P024500002023-10-03 11:06AM EST2,450.00598.40614.00638.000.00--551.31%
RUT241220P025000002024-01-02 9:30AM EST2,500.00431.070.000.000.00-160.00%
RUT241220P025500002023-12-20 2:53PM EST2,550.00472.90526.60530.900.00--126.09%
RUT241220P026000002024-02-06 9:49AM EST2,600.00574.60464.00469.300.00-10140.00%
RUT241220P026500002023-08-08 10:28AM EST2,650.00592.10654.00661.000.00-1834.11%
RUT241220P029000002022-12-30 2:46PM EST2,900.00957.60764.50860.500.00-150230.45%
RUT241220P029500002022-12-22 3:09PM EST2,950.001,015.20895.00919.000.00--50533.49%
RUT241220P030000002022-12-27 3:37PM EST3,000.001,043.10902.00926.000.00-550717.46%
RUT241220P030500002022-12-27 3:30PM EST3,050.001,089.30947.00971.000.00-35030.00%
RUT241220P032000002023-12-26 12:49PM EST3,200.001,018.701,103.801,112.100.00-3120.00%