U.S. Markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
1,569.18+24.56 (+1.59%)
Al cierre: 4:30p.m. EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor14 de agosto de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW200814C010500002020-07-16 10:08AM EDT1,050.00413.60516.40519.600.00--1116.06%
RUTW200814C012100002020-07-08 10:20AM EDT1,210.00226.60341.60344.700.00--60.00%
RUTW200814C012500002020-07-31 3:07PM EDT1,250.00221.00316.60319.800.00-1173.22%
RUTW200814C012600002020-07-31 2:38PM EDT1,260.00207.40306.60309.800.00-1070.95%
RUTW200814C013400002020-07-31 10:27AM EDT1,340.00131.99226.80230.000.00-2055.46%
RUTW200814C013450002020-07-20 12:10AM EDT1,345.00146.00218.10228.600.00--274.37%
RUTW200814C013500002020-07-31 10:57AM EDT1,350.00119.23216.80220.000.00-4053.20%
RUTW200814C013600002020-08-05 10:13AM EDT1,360.00169.63206.90210.100.00-2051.89%
RUTW200814C013700002020-07-30 10:33AM EDT1,370.00184.54196.90200.10+67.52+57.70%-649.61%
RUTW200814C013750002020-07-16 9:54AM EDT1,375.00125.45188.20198.700.00-1166.22%
RUTW200814C013800002020-08-05 4:04PM EDT1,380.00174.56187.00190.20+8.56+5.16%61248.16%
RUTW200814C013850002020-07-09 1:10PM EDT1,385.0075.00182.00185.200.00-2147.01%
RUTW200814C013900002020-08-04 4:14PM EDT1,390.00162.04177.10180.30+33.95+26.50%3346.61%
RUTW200814C013950002020-08-04 4:14PM EDT1,395.00123.30172.10175.300.00-2045.44%
RUTW200814C014000002020-08-07 11:42AM EDT1,400.00161.99167.60169.90+49.24+43.67%52341.14%
RUTW200814C014050002020-07-23 3:34PM EDT1,405.00103.27162.70165.000.00-1440.89%
RUTW200814C014100002020-08-07 11:41AM EDT1,410.00152.25157.80160.10+20.64+15.68%33440.55%
RUTW200814C014150002020-07-15 9:35AM EDT1,415.0090.00152.90155.100.00-1139.43%
RUTW200814C014200002020-07-31 10:26AM EDT1,420.0065.17148.00150.200.00-21238.99%
RUTW200814C014250002020-08-03 10:00AM EDT1,425.00135.63143.10145.30+26.41+24.18%1238.48%
RUTW200814C014350002020-08-06 4:07PM EDT1,435.00125.88133.30135.60+12.47+11.00%11537.82%
RUTW200814C014400002020-08-07 3:17PM EDT1,440.00123.62128.40130.70+14.94+13.75%11237.11%
RUTW200814C014450002020-08-07 3:29PM EDT1,445.00118.35123.60125.80+10.16+9.39%2236.37%
RUTW200814C014500002020-08-07 3:33PM EDT1,450.00114.20118.80121.00+26.06+29.57%76736.00%
RUTW200814C014600002020-08-07 12:49PM EDT1,460.00107.12109.10111.40+21.31+24.83%435535.01%
RUTW200814C014650002020-08-07 12:44PM EDT1,465.00103.73104.40106.60+22.33+27.43%183034.40%
RUTW200814C014700002020-08-07 2:15PM EDT1,470.0091.0399.60101.90+14.08+18.30%32534.04%
RUTW200814C014750002020-08-04 11:25AM EDT1,475.0066.2194.9097.200.00-11833.58%
RUTW200814C014800002020-08-07 9:43AM EDT1,480.0081.0090.2092.50+13.70+20.36%213333.02%
RUTW200814C014850002020-08-07 10:55AM EDT1,485.0076.8685.5087.90+20.08+35.36%12432.64%
RUTW200814C014900002020-08-06 11:35AM EDT1,490.0070.3081.0083.30+12.70+22.05%19432.14%
RUTW200814C014950002020-08-03 11:32AM EDT1,495.0031.9776.4078.800.00-13531.76%
RUTW200814C015000002020-08-07 3:19PM EDT1,500.0067.8472.0074.30+13.59+25.05%4614531.27%
RUTW200814C015050002020-08-07 3:19PM EDT1,505.0063.4967.5069.90+12.37+24.20%1412530.86%
RUTW200814C015100002020-08-07 4:11PM EDT1,510.0063.7963.2065.50+17.58+38.04%4010930.33%
RUTW200814C015150002020-08-07 2:25PM EDT1,515.0047.0859.0061.30+4.55+10.70%52330.03%
RUTW200814C015250002020-08-07 11:36AM EDT1,525.0043.7250.8053.00+10.32+30.90%31329.16%
RUTW200814C015300002020-08-07 4:02PM EDT1,530.0048.5646.9049.10+16.21+50.11%236528.88%
RUTW200814C015350002020-08-07 3:27PM EDT1,535.0038.4543.2045.20+12.25+46.76%51028.45%
RUTW200814C015400002020-08-07 3:23PM EDT1,540.0040.6439.4041.50+16.34+67.24%4312628.12%
RUTW200814C015500002020-08-07 3:59PM EDT1,550.0033.5732.7034.50+13.08+63.84%8318027.48%
RUTW200814C015550002020-08-07 3:29PM EDT1,555.0026.3429.4031.30+11.69+79.80%2316127.27%
RUTW200814C015650002020-08-07 4:03PM EDT1,565.0024.4723.7025.40+11.34+86.37%8518226.85%
RUTW200814C015700002020-08-07 4:00PM EDT1,570.0022.4321.2022.60+10.79+92.70%18251626.53%
RUTW200814C015750002020-08-07 4:07PM EDT1,575.0019.4018.7020.20+9.60+97.96%13542726.47%
RUTW200814C015800002020-08-07 4:07PM EDT1,580.0017.2016.6017.90+8.52+98.16%10722126.33%
RUTW200814C015850002020-08-07 3:45PM EDT1,585.0014.3414.6015.80+8.53+146.82%588126.22%
RUTW200814C015900002020-08-07 4:07PM EDT1,590.0013.3012.7014.00+7.23+119.11%10121026.26%
RUTW200814C015950002020-08-07 3:39PM EDT1,595.0011.7311.2012.20+6.57+127.33%23826926.11%
RUTW200814C016000002020-08-07 4:04PM EDT1,600.0010.139.8010.70+5.77+132.34%11317826.14%
RUTW200814C016050002020-08-07 3:45PM EDT1,605.008.378.609.40+5.60+202.17%10210726.24%
RUTW200814C016100002020-08-07 3:51PM EDT1,610.007.377.508.20+4.24+135.46%26822226.30%
RUTW200814C016150002020-08-07 1:47PM EDT1,615.005.226.507.20+2.78+113.93%158026.47%
RUTW200814C016200002020-08-07 3:59PM EDT1,620.005.865.606.20+3.58+157.02%11333126.46%
RUTW200814C016250002020-08-07 3:40PM EDT1,625.004.464.905.40+2.56+134.74%1732826.61%
RUTW200814C016300002020-08-07 3:44PM EDT1,630.003.814.204.70+2.14+128.14%3023026.76%
RUTW200814C016350002020-08-07 3:59PM EDT1,635.003.923.704.10+2.13+118.99%6311526.96%
RUTW200814C016400002020-08-07 3:48PM EDT1,640.003.243.203.60+1.98+157.14%43918027.22%
RUTW200814C016450002020-08-07 3:45PM EDT1,645.002.652.803.20+1.21+84.03%26299727.58%
RUTW200814C016500002020-08-07 3:45PM EDT1,650.002.652.452.80+1.75+194.44%15811327.81%
RUTW200814C016550002020-08-07 3:45PM EDT1,655.002.272.102.50+1.59+233.82%855428.20%
RUTW200814C016650002020-08-07 3:02PM EDT1,665.001.781.502.00+1.25+235.85%593428.97%
RUTW200814C016700002020-08-07 3:47PM EDT1,670.001.351.301.80+0.58+75.32%418029.38%
RUTW200814C016750002020-08-07 3:57PM EDT1,675.001.301.051.65+0.83+176.60%261,05929.90%
RUTW200814C016800002020-08-07 3:44PM EDT1,680.001.040.851.50+0.58+126.09%118030.35%
RUTW200814C016850002020-08-07 12:04PM EDT1,685.000.500.801.35-1.77-77.97%29230.73%
RUTW200814C016900002020-08-07 4:14PM EDT1,690.000.930.651.25-0.84-47.46%362031.28%
RUTW200814C016950002020-08-07 3:50PM EDT1,695.000.720.451.15+0.01+1.41%20931.76%
RUTW200814C017000002020-08-07 3:50PM EDT1,700.000.660.401.05+0.36+120.00%1551632.19%
RUTW200814C017050002020-08-04 10:43AM EDT1,705.000.150.350.900.00-83332.26%
RUTW200814C017100002020-08-04 10:43AM EDT1,710.000.110.250.850.00-324132.86%
RUTW200814C017200002020-08-07 12:31PM EDT1,720.000.200.150.70+0.10+100.00%63933.61%
RUTW200814C017250002020-07-15 1:09PM EDT1,725.002.040.100.650.00-5534.08%
RUTW200814C017500002020-07-22 10:55AM EDT1,750.000.550.000.350.00--135.13%
Ponepor14 de agosto de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW200814P008500002020-07-20 10:24AM EDT850.000.100.000.200.00-55149.02%
RUTW200814P008750002020-07-23 2:18PM EDT875.000.150.000.200.00--1142.38%
RUTW200814P008800002020-07-23 2:04PM EDT880.000.200.000.050.00-101106126.17%
RUTW200814P009200002020-07-24 9:30AM EDT920.000.050.000.200.00-1010130.86%
RUTW200814P009900002020-07-27 11:36AM EDT990.000.100.000.200.00--1114.06%
RUTW200814P009950002020-07-27 11:21AM EDT995.000.100.000.200.00--6112.89%
RUTW200814P010500002020-07-13 12:10PM EDT1,050.002.680.000.200.00--3100.39%
RUTW200814P010550002020-07-16 10:45AM EDT1,055.001.950.000.200.00--199.22%
RUTW200814P010600002020-07-31 10:09AM EDT1,060.000.150.000.200.00-2298.24%
RUTW200814P010750002020-07-13 3:54PM EDT1,075.004.960.000.200.00--594.92%
RUTW200814P010900002020-07-30 9:59AM EDT1,090.000.450.000.200.00-1691.80%
RUTW200814P011000002020-07-17 11:13AM EDT1,100.001.800.000.200.00-102489.65%
RUTW200814P011050002020-07-14 3:18PM EDT1,105.005.600.000.200.00-2288.48%
RUTW200814P011200002020-08-03 9:30AM EDT1,120.000.330.000.200.00-11185.35%
RUTW200814P011300002020-07-14 3:05PM EDT1,130.006.460.000.200.00-102383.30%
RUTW200814P011350002020-07-23 2:25PM EDT1,135.001.390.000.200.00-11182.23%
RUTW200814P011450002020-07-28 2:14PM EDT1,145.000.450.000.250.00-1581.93%
RUTW200814P011500002020-07-15 1:46PM EDT1,150.004.900.000.200.00-153579.20%
RUTW200814P011550002020-07-16 10:14AM EDT1,155.004.950.000.250.00-11579.88%
RUTW200814P011600002020-07-29 12:57PM EDT1,160.000.450.000.250.00-16078.91%
RUTW200814P011650002020-07-16 10:14AM EDT1,165.005.350.000.250.00--1177.83%
RUTW200814P011700002020-08-04 2:20PM EDT1,170.000.050.000.250.00-12376.76%
RUTW200814P011750002020-07-17 12:03PM EDT1,175.003.280.000.250.00-126875.78%
RUTW200814P011800002020-07-31 12:12PM EDT1,180.001.000.000.250.00-5014074.80%
RUTW200814P011850002020-07-17 12:03PM EDT1,185.003.680.000.250.00-6873.73%
RUTW200814P011900002020-08-03 1:30PM EDT1,190.000.270.000.250.00-15172.75%
RUTW200814P011950002020-07-29 9:30AM EDT1,195.000.880.000.250.00-14471.68%
RUTW200814P012050002020-08-04 2:19PM EDT1,205.000.140.000.250.00-59869.73%
RUTW200814P012100002020-07-23 3:40PM EDT1,210.000.150.000.300.00-1027970.02%
RUTW200814P012200002020-08-06 10:32AM EDT1,220.000.120.000.300.00-1021467.97%
RUTW200814P012250002020-08-03 9:49AM EDT1,225.000.570.000.300.00-2519866.99%
RUTW200814P012300002020-08-06 10:32AM EDT1,230.000.180.000.300.00-1015965.92%
RUTW200814P012350002020-07-24 1:03PM EDT1,235.003.290.000.300.00-116464.94%
RUTW200814P012400002020-07-24 10:36AM EDT1,240.003.690.000.300.00-514563.97%
RUTW200814P012450002020-07-24 12:51PM EDT1,245.003.750.000.300.00-139862.99%
RUTW200814P012500002020-08-07 12:49PM EDT1,250.000.150.150.20-0.20-57.14%47962.99%
RUTW200814P012550002020-07-31 11:32AM EDT1,255.001.630.000.350.00-1510862.01%
RUTW200814P012600002020-08-07 12:49PM EDT1,260.000.180.000.35-1.18-86.76%14461.04%
RUTW200814P012650002020-07-31 10:46AM EDT1,265.002.030.000.350.00-113060.01%
RUTW200814P012700002020-08-03 3:32PM EDT1,270.000.620.000.350.00-8121,06658.98%
RUTW200814P012750002020-08-05 11:09AM EDT1,275.000.350.000.350.00-113158.01%
RUTW200814P012850002020-08-06 10:42AM EDT1,285.000.330.000.400.00-74556.89%
RUTW200814P012900002020-08-03 3:27PM EDT1,290.000.240.000.40-0.52-68.42%411455.86%
RUTW200814P012950002020-08-04 3:33PM EDT1,295.000.630.000.400.00-16721354.88%
RUTW200814P013000002020-08-07 11:10AM EDT1,300.000.200.050.40-0.42-67.74%785954.64%
RUTW200814P013050002020-08-07 11:10AM EDT1,305.000.220.050.45-3.06-93.29%111054.30%
RUTW200814P013100002020-08-03 2:45PM EDT1,310.000.700.050.450.00-32753.27%
RUTW200814P013150002020-08-06 11:55AM EDT1,315.000.420.050.450.00-13852.30%
RUTW200814P013200002020-08-07 12:39PM EDT1,320.000.250.100.50-0.15-37.50%18252.44%
RUTW200814P013300002020-08-07 12:39PM EDT1,330.000.290.100.50-0.40-57.97%18750.39%
RUTW200814P013350002020-08-07 10:01AM EDT1,335.000.370.150.55-0.35-48.61%132650.34%
RUTW200814P013400002020-08-06 11:48AM EDT1,340.000.420.150.55-0.18-30.00%105452.39%
RUTW200814P013450002020-08-04 2:01PM EDT1,345.000.830.200.600.00-12951.95%
RUTW200814P013500002020-08-07 3:50PM EDT1,350.000.420.250.60-0.17-28.81%8321950.85%
RUTW200814P013550002020-08-04 1:53PM EDT1,355.000.900.250.650.00-32750.37%
RUTW200814P013600002020-08-07 3:44PM EDT1,360.000.620.250.65-0.41-39.81%45849.27%
RUTW200814P013650002020-08-04 2:01PM EDT1,365.000.820.300.700.00-103548.71%
RUTW200814P013700002020-08-07 3:44PM EDT1,370.000.460.350.75-0.49-51.58%42948.12%
RUTW200814P013750002020-08-07 4:10PM EDT1,375.000.450.400.75-0.50-52.63%715147.01%
RUTW200814P013800002020-08-07 11:28AM EDT1,380.000.670.400.80-0.25-27.17%9712746.36%
RUTW200814P013900002020-08-07 3:25PM EDT1,390.000.820.351.00-0.32-28.07%528145.78%
RUTW200814P013950002020-08-07 4:02PM EDT1,395.000.720.401.10-0.88-55.00%1215445.35%
RUTW200814P014000002020-08-07 3:16PM EDT1,400.000.970.501.15-0.35-26.52%1828444.53%
RUTW200814P014050002020-08-05 1:42PM EDT1,405.001.450.501.200.00-1943.70%
RUTW200814P014100002020-08-07 3:25PM EDT1,410.001.160.601.25-0.29-20.00%1019642.85%
RUTW200814P014150002020-08-07 3:02PM EDT1,415.001.070.701.35-0.52-32.70%152642.26%
RUTW200814P014200002020-08-07 3:02PM EDT1,420.001.170.751.45-0.53-31.18%498841.62%
RUTW200814P014250002020-08-07 2:30PM EDT1,425.001.610.851.55-0.25-13.44%83140.94%
RUTW200814P014350002020-08-07 3:44PM EDT1,435.001.591.101.75-0.60-27.40%583739.46%
RUTW200814P014400002020-08-07 4:01PM EDT1,440.001.401.251.90-1.04-42.62%625238.88%
RUTW200814P014450002020-08-07 3:30PM EDT1,445.001.991.402.05-1.31-39.70%286138.25%
RUTW200814P014500002020-08-07 2:52PM EDT1,450.002.271.602.20-0.76-25.08%376037.55%
RUTW200814P014550002020-08-07 3:26PM EDT1,455.002.311.752.40-1.16-33.43%802236.99%
RUTW200814P014600002020-08-07 3:58PM EDT1,460.002.152.002.60-1.75-44.87%27420536.36%
RUTW200814P014650002020-08-07 3:30PM EDT1,465.002.932.202.85-1.75-37.39%724535.82%
RUTW200814P014700002020-08-07 3:27PM EDT1,470.002.942.503.10-1.95-39.88%24441935.21%
RUTW200814P014800002020-08-07 3:47PM EDT1,480.003.573.103.70-2.42-40.40%11414434.04%
RUTW200814P014850002020-08-07 4:14PM EDT1,485.003.903.404.10-2.47-38.78%211733.58%
RUTW200814P014900002020-08-07 3:50PM EDT1,490.004.513.804.50-2.61-36.66%2699033.03%
RUTW200814P015000002020-08-07 3:42PM EDT1,500.005.104.805.50-3.87-43.14%27528632.04%
RUTW200814P015050002020-08-07 3:20PM EDT1,505.006.605.306.20-2.80-29.79%173331.78%
RUTW200814P015100002020-08-07 4:04PM EDT1,510.006.446.006.80-4.61-41.72%548531.19%
RUTW200814P015150002020-08-07 11:31AM EDT1,515.007.366.707.60-5.35-42.09%81930.84%
RUTW200814P015350002020-08-07 3:00PM EDT1,535.0013.4310.6011.60-5.47-28.94%216329.24%
RUTW200814P015400002020-08-07 3:50PM EDT1,540.0013.1711.8013.00-6.85-34.22%163229.02%
RUTW200814P015450002020-08-07 3:00PM EDT1,545.0016.1513.3014.50-5.45-25.23%253328.76%
RUTW200814P015500002020-08-07 3:59PM EDT1,550.0015.8614.9016.20-9.19-36.69%9611328.57%
RUTW200814P015600002020-08-07 3:59PM EDT1,560.0019.4918.6020.00-10.21-34.38%611928.13%
RUTW200814P015650002020-08-07 3:53PM EDT1,565.0021.7820.8022.30-57.98-72.69%25428.11%
RUTW200814P015700002020-08-07 4:10PM EDT1,570.0024.0523.1024.70-12.57-34.33%731428.01%
RUTW200814P015800002020-08-07 2:27PM EDT1,580.0037.5528.2030.10-4.55-10.81%51827.95%
RUTW200814P016200002020-08-07 4:10PM EDT1,620.0058.3056.9058.80-157.93-73.04%10329.32%