U.S. markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
1,880.82+12.57 (+0.67%)
Al cierre: 04:30PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor19 de diciembre de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUT251219C009500002023-05-25 11:00AM EST950.00867.06919.00943.000.00-7929.43%
RUT251219C010000002023-12-05 11:10AM EST1,000.00927.00928.10949.500.00-1243.99%
RUT251219C012000002023-12-04 3:22PM EST1,200.00768.27759.00779.700.00-1139.33%
RUT251219C012500002023-08-04 8:51AM EST1,250.00832.20777.90791.000.00-1446.20%
RUT251219C013000002023-04-25 2:36PM EST1,300.00583.16588.00611.500.00-1122.42%
RUT251219C014000002023-12-04 3:28PM EST1,400.00610.24598.00617.600.00-1235.06%
RUT251219C015000002023-11-20 11:41AM EST1,500.00471.20523.50539.700.00-1632.99%
RUT251219C016000002023-11-03 12:47PM EST1,600.00367.27438.20452.700.00-2529.66%
RUT251219C016500002023-12-06 12:27PM EST1,650.00422.26416.10432.200.00-11041130.43%
RUT251219C017000002023-10-27 2:54PM EST1,700.00229.50324.10346.500.00-339524.23%
RUT251219C017500002023-10-12 11:15AM EST1,750.00279.00222.50246.500.00-15016.81%
RUT251219C018000002023-10-17 2:40PM EST1,800.00274.00249.50254.600.00-5042020.28%
RUT251219C018500002023-11-13 3:48PM EST1,850.00183.20289.70304.700.00-323527.40%
RUT251219C019000002023-12-07 12:19PM EST1,900.00257.54261.70276.400.00-1251,56526.73%
RUT251219C019500002023-11-09 12:27PM EST1,950.00145.10235.30249.300.00-292926.07%
RUT251219C020000002023-11-30 1:17PM EST2,000.00173.57210.50224.200.00-1003,56825.48%
RUT251219C020500002023-11-13 11:45AM EST2,050.00107.40192.10196.000.00-1724.48%
RUT251219C021000002023-11-27 10:39AM EST2,100.00131.20170.40174.100.00-143923.94%
RUT251219C021500002023-08-22 10:53AM EST2,150.00171.25129.90135.700.00-2666521.68%
RUT251219C022000002023-11-21 9:36AM EST2,200.0098.50131.90135.500.00-132122.98%
RUT251219C022500002023-12-04 11:21AM EST2,250.00114.17115.10119.000.00-21422.57%
RUT251219C023000002023-12-07 12:19PM EST2,300.0095.72100.00103.900.00-1761,49922.18%
RUT251219C023500002023-09-06 12:30PM EST2,350.00107.0059.5062.600.00-110418.65%
RUT251219C024000002023-12-07 2:14PM EST2,400.0072.5074.6078.000.00-10010421.44%
RUT251219C024500002023-11-16 12:11PM EST2,450.0039.9064.2067.400.00-1521.15%
RUT251219C025000002023-12-01 12:23PM EST2,500.0049.0355.1058.100.00-169020.88%
RUT251219C025500002023-11-16 12:13PM EST2,550.0028.8047.2050.000.00-1820.64%
RUT251219C026000002023-12-08 1:42PM EST2,600.0043.2040.4043.00+23.80+122.68%11420.44%
RUT251219C026500002023-12-01 12:23PM EST2,650.0030.5634.5036.900.00-12120.25%
RUT251219C027000002023-12-05 1:17PM EST2,700.0028.3529.4031.800.00-20020120.12%
RUT251219C027500002023-12-04 11:21AM EST2,750.0025.8825.1027.000.00-24919.92%
Ponepor19 de diciembre de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUT251219P009500002023-05-25 11:00AM EST950.0029.9019.3025.000.00-81434.79%
RUT251219P010000002023-12-07 12:19PM EST1,000.0019.9117.9019.600.00-50068530.69%
RUT251219P010500002023-07-06 9:11AM EST1,050.0027.8023.8028.400.00--131.52%
RUT251219P011000002023-10-05 3:09PM EST1,100.0030.8023.0033.000.00-2555030.72%
RUT251219P011500002023-08-03 10:46AM EST1,150.0033.0026.7029.800.00-202527.85%
RUT251219P012000002023-10-26 10:21AM EST1,200.0046.0031.3033.200.00-1026.76%
RUT251219P012500002023-11-29 11:44AM EST1,250.0037.7034.1036.100.00-25028225.51%
RUT251219P013000002023-10-24 12:55PM EST1,300.0059.0140.7046.500.00-8001,34725.71%
RUT251219P013500002023-11-17 11:03AM EST1,350.0048.8044.2048.200.00-610024.09%
RUT251219P014000002023-11-29 3:51PM EST1,400.0057.5050.3054.300.00-103,38023.23%
RUT251219P014500002023-12-04 10:03AM EST1,450.0060.4657.2059.400.00-2568022.12%
RUT251219P015000002023-11-30 3:07PM EST1,500.0073.1364.8067.200.00-2301,50721.33%
RUT251219P015500002023-11-15 3:12PM EST1,550.0080.1073.4076.000.00-5691920.57%
RUT251219P016000002023-12-07 12:19PM EST1,600.0090.1883.0085.500.00-3001,36719.77%
RUT251219P016500002023-12-06 12:27PM EST1,650.0098.6693.5096.200.00-18596318.99%
RUT251219P017000002023-11-27 10:27AM EST1,700.00116.00105.20108.500.00-793,12218.25%
RUT251219P017500002023-11-14 12:35PM EST1,750.00134.50118.10120.900.00-3001,73417.38%
RUT251219P018000002023-10-20 2:28PM EST1,800.00199.15149.40151.800.00-11,57318.17%
RUT251219P018500002023-11-27 1:28PM EST1,850.00164.91148.20151.300.00-28594615.72%
RUT251219P019000002023-12-04 3:02PM EST1,900.00169.79165.40168.500.00-1002,80814.81%
RUT251219P019500002023-10-25 8:59AM EST1,950.00275.910.000.000.00-100.00%
RUT251219P020000002023-11-07 3:45PM EST2,000.00260.20214.10217.100.00-514,09213.65%
RUT251219P020500002023-06-23 2:23PM EST2,050.00259.60201.00218.700.00-62710.32%
RUT251219P021000002023-12-01 12:23PM EST2,100.00263.59249.80253.500.00-1519.88%
RUT251219P021500002023-10-10 11:17AM EST2,150.00321.50354.40359.300.00-132,73217.20%
RUT251219P022500002023-12-08 12:27PM EST2,250.00338.90331.10334.70-27.90-7.61%420.00%
RUT251219P023000002023-12-07 12:19PM EST2,300.00380.73355.90370.500.00-1751,2750.00%
RUT251219P023500002023-07-27 11:02AM EST2,350.00333.03387.30399.900.00-1000.00%
RUT251219P024000002023-10-19 1:56PM EST2,400.00536.91475.20480.600.00-10970.00%
RUT251219P024500002023-06-01 2:53PM EST2,450.00550.92423.50447.000.00-10110.00%
RUT251219P025000002023-12-01 12:23PM EST2,500.00521.02492.40507.300.00-1140.00%
RUT251219P025500002023-04-27 9:32AM EST2,550.00662.68597.50621.500.00-1000.00%
RUT251219P026000002023-10-20 8:45AM EST2,600.00707.05629.40634.900.00-180.00%
RUT251219P027000002023-09-21 3:08PM EST2,700.00706.68793.00817.000.00-130.00%
RUT251219P027500002023-06-12 11:35AM EST2,750.00677.51612.00636.000.00-170.00%