U.S. markets open in 2 hours 30 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
1,869.19+5.67 (+0.30%)
Al cierre: 01:20PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor20 de diciembre de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUT241220C014000002022-09-01 2:15PM EST1,400.00579.85456.00480.000.00--113.87%
RUT241220C015000002022-09-23 12:07PM EST1,500.00400.00456.00480.000.00-1126.52%
RUT241220C016000002022-01-18 11:33AM EST1,600.00659.90588.00612.000.00--147.76%
RUT241220C016500002022-11-23 3:57PM EST1,650.00451.000.000.000.00-1950.00%
RUT241220C017000002022-11-09 3:44PM EST1,700.00359.740.000.000.00-11,1130.00%
RUT241220C017500002022-11-21 3:57PM EST1,750.00378.000.000.000.00-130.00%
RUT241220C018000002022-11-04 2:04PM EST1,800.00327.460.000.000.00-706240.00%
RUT241220C018500002022-11-16 9:55AM EST1,850.00341.150.000.000.00-500.00%
RUT241220C019000002022-11-18 2:43PM EST1,900.00302.040.000.000.00-2457410.20%
RUT241220C019500002022-10-11 2:27PM EST1,950.00202.09280.50304.500.00-2331.62%
RUT241220C020000002022-10-24 12:31PM EST2,000.00211.60247.50271.500.00-41,01330.24%
RUT241220C020500002022-11-11 10:29AM EST2,050.00269.800.000.000.00-1751.56%
RUT241220C021000002022-01-25 11:05AM EST2,100.00276.70229.50253.000.00-25025231.63%
RUT241220C021500002022-01-18 12:14AM EST2,150.00365.00285.50309.500.00-1038.33%
RUT241220C022000002022-10-06 9:21AM EST2,200.00134.52152.50168.500.00-240126.42%
RUT241220C022500002022-10-24 12:50PM EST2,250.00128.00149.50165.500.00-41427.39%
RUT241220C023000002022-09-27 8:34AM EST2,300.0088.500.000.000.00-143.13%
RUT241220C023500002022-10-21 2:56PM EST2,350.00105.00120.00136.000.00-11026.78%
RUT241220C024000002022-08-11 9:27AM EST2,400.00164.70108.00124.000.00-15022926.61%
RUT241220C024500002022-11-18 9:55AM EST2,450.00106.500.000.000.00-303.13%
RUT241220C025000002022-11-08 3:59PM EST2,500.0089.000.000.000.00-1123.13%
RUT241220C025500002022-11-01 8:30AM EST2,550.0097.000.000.000.00-113.13%
RUT241220C026000002022-08-15 2:08PM EST2,600.00115.0050.0090.000.00-101426.65%
RUT241220C026500002022-10-07 1:33PM EST2,650.0041.3853.0063.000.00-1324.13%
RUT241220C027000002022-08-30 9:52AM EST2,700.0060.0020.0060.000.00-130524.50%
RUT241220C027500002022-08-26 8:43AM EST2,750.0071.0021.5031.500.00-11320.85%
RUT241220C028000002022-11-14 1:31PM EST2,800.0053.030.000.000.00-103266.25%
RUT241220C028500002022-08-26 1:13PM EST2,850.0048.5016.0026.000.00-3621.10%
RUT241220C029000002022-08-26 9:55AM EST2,900.0046.0013.5023.500.00-19721.19%
RUT241220C029500002022-08-26 8:42AM EST2,950.0044.5011.5021.500.00-1121.33%
RUT241220C030000002022-11-03 11:03AM EST3,000.0023.320.000.000.00-1004056.25%
RUT241220C031500002022-11-23 11:15AM EST3,150.0015.920.000.000.00-1616.25%
RUT241220C032000002022-11-23 11:15AM EST3,200.0014.060.000.000.00-1716.25%
Ponepor20 de diciembre de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUT241220P005000002022-10-17 11:26AM EST500.008.441.4010.500.00--25051.83%
RUT241220P006000002022-10-17 10:54AM EST600.0013.404.0014.000.00--6,00047.65%
RUT241220P008000002022-11-02 2:28PM EST800.0019.600.000.000.00--312.50%
RUT241220P009000002022-10-06 9:21AM EST900.0032.1220.5030.500.00-2138.53%
RUT241220P010000002022-11-16 1:56PM EST1,000.0033.100.000.000.00-6008506.25%
RUT241220P011000002022-11-10 3:17PM EST1,100.0042.680.000.000.00-1401,6496.25%
RUT241220P011500002021-12-22 12:30PM EST1,150.0066.0064.5074.500.00--736.96%
RUT241220P012000002022-11-23 1:43PM EST1,200.0051.500.000.000.00-3005956.25%
RUT241220P013500002022-11-07 2:24PM EST1,350.0082.550.000.000.00-23,0763.13%
RUT241220P014000002022-11-25 10:05AM EST1,400.0081.000.000.000.00-17373.13%
RUT241220P014500002022-10-06 9:24AM EST1,450.00120.4099.50109.500.00-21,63028.60%
RUT241220P015000002022-11-08 10:06AM EST1,500.00110.000.000.000.00-103.13%
RUT241220P015500002022-11-04 8:43AM EST1,550.00130.270.000.000.00-123.13%
RUT241220P016000002022-11-23 1:43PM EST1,600.00126.500.000.000.00-3009361.56%
RUT241220P016500002022-11-16 2:09PM EST1,650.00150.330.000.000.00-2701,6251.56%
RUT241220P017000002022-11-14 9:43AM EST1,700.00162.210.000.000.00-14,2711.56%
RUT241220P017500002022-10-11 8:30AM EST1,750.00253.620.000.000.00-16070.78%
RUT241220P018000002022-11-16 1:56PM EST1,800.00197.530.000.000.00-30000.39%
RUT241220P018500002022-11-16 2:39PM EST1,850.00215.140.000.000.00-3004200.20%
RUT241220P019000002022-11-18 2:43PM EST1,900.00233.780.000.000.00-2452,0440.00%
RUT241220P019500002022-10-11 2:27PM EST1,950.00345.77235.50259.500.00-2119.88%
RUT241220P020000002022-11-11 2:20PM EST2,000.00266.000.000.000.00-51,6080.00%
RUT241220P020500002022-01-21 10:25AM EST2,050.00322.50294.00318.000.00-2219.29%
RUT241220P021000002022-01-25 11:05AM EST2,100.00352.40351.00375.000.00--53021.43%
RUT241220P021500002022-01-25 9:30AM EST2,150.00376.50376.50401.000.00-1220.47%
RUT241220P022000002022-05-19 8:54AM EST2,200.00462.00489.00513.000.00-173027.78%
RUT241220P023000002021-12-22 10:03AM EST2,300.00397.50462.00485.500.00--216.94%
RUT241220P023500002022-04-08 9:41AM EST2,350.00441.00496.00520.000.00-2215.90%
RUT241220P024000002022-02-22 10:43AM EST2,400.00483.50421.00445.000.00-120.00%
RUT241220P025000002022-04-07 1:57PM EST2,500.00521.80600.50624.500.00--10.00%
RUT241220P026000002022-04-17 11:09PM EST2,600.00580.71672.00696.000.00--100.00%
RUT241220P026500002022-03-29 1:16PM EST2,650.00539.42656.50680.500.00--00.00%