^RUT - Russell 2000

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor31 de mayo de 2019
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW190531C010750002019-05-20 3:42PM EDT1,075.00454.09434.30444.300.00-182999.95%
RUTW190531C011350002019-04-23 3:49PM EDT1,135.00449.800.000.000.00--00.00%
RUTW190531C011400002019-03-01 4:46PM EDT1,140.00452.97437.60445.500.00-5050300.93%
RUTW190531C011500002019-02-13 1:18PM EDT1,150.00305.89427.60435.500.00-10295.11%
RUTW190531C011600002019-05-08 11:43AM EDT1,160.00419.20349.40359.400.00--183.35%
RUTW190531C012000002019-03-01 4:46PM EDT1,200.00394.09378.10386.000.00-5050267.40%
RUTW190531C012050002019-04-24 3:40PM EDT1,205.00386.60307.30317.200.00--1103.69%
RUTW190531C012200002019-04-24 1:00PM EDT1,220.00366.90286.80296.800.00--196.13%
RUTW190531C012300002019-05-10 11:43AM EDT1,230.00316.30279.40289.400.00-1166.70%
RUTW190531C012700002019-05-22 12:23PM EDT1,270.00263.95239.50249.500.00-1659.64%
RUTW190531C012750002019-05-10 1:29PM EDT1,275.00257.97235.80245.800.00-81272.99%
RUTW190531C012800002019-02-13 1:18PM EDT1,280.00212.30301.50304.900.00-010224.60%
RUTW190531C013000002019-05-15 10:27AM EDT1,300.00238.88210.80220.700.00-1165.66%
RUTW190531C013100002019-05-23 12:47PM EDT1,310.00192.83200.80210.800.00-1163.24%
RUTW190531C013200002019-02-13 1:18PM EDT1,320.0071.82262.70265.700.00-00204.04%
RUTW190531C013400002019-05-22 11:04AM EDT1,340.00192.82170.80180.800.00-1154.96%
RUTW190531C013450002019-05-06 3:12PM EDT1,345.00273.17165.80175.800.00--153.58%
RUTW190531C013500002019-05-08 2:49PM EDT1,350.00234.53160.90170.900.00-2252.78%
RUTW190531C013800002019-05-17 3:41PM EDT1,380.00157.43130.90140.900.00-1161.71%
RUTW190531C014000002019-05-23 10:04AM EDT1,400.00106.89114.70119.500.00-2951.09%
RUTW190531C014100002019-03-06 11:35AM EDT1,410.00162.80176.30179.100.00-12158.71%
RUTW190531C014200002019-05-22 2:51PM EDT1,420.00115.1795.0099.600.00-1244.56%
RUTW190531C014250002019-05-06 1:39PM EDT1,425.00186.3890.1094.700.00--143.09%
RUTW190531C014300002019-02-13 1:18PM EDT1,430.0079.50157.70159.400.00-11148.32%
RUTW190531C014400002019-05-23 2:04PM EDT1,440.0063.3075.5079.900.00-3638.29%
RUTW190531C014450002019-05-09 9:55AM EDT1,445.0062.2771.7074.200.00-13134.95%
RUTW190531C014500002019-05-24 2:50PM EDT1,450.0064.2067.1069.40+7.10+12.43%12433.63%
RUTW190531C014550002019-05-08 3:43PM EDT1,455.0055.1462.2064.700.00-2232.47%
RUTW190531C014600002019-05-24 12:34PM EDT1,460.0054.6957.9060.00+8.39+18.12%2631.24%
RUTW190531C014700002019-05-24 12:30PM EDT1,470.0044.8049.0050.90+5.82+14.93%32229.12%
RUTW190531C014750002019-05-24 9:35AM EDT1,475.0044.9044.7046.50+8.20+22.34%2228.16%
RUTW190531C014800002019-05-24 9:53AM EDT1,480.0041.0040.3042.20+9.10+28.53%28927.24%
RUTW190531C014850002019-05-24 10:07AM EDT1,485.0036.9036.2038.10+8.10+28.13%3826.48%
RUTW190531C014900002019-05-24 2:20PM EDT1,490.0029.5332.3034.00+4.03+15.80%23025.56%
RUTW190531C015000002019-05-24 3:31PM EDT1,500.0023.9525.1026.50+4.70+24.42%3814024.13%
RUTW190531C015050002019-05-24 3:59PM EDT1,505.0020.7021.7023.00+3.89+23.14%73223.42%
RUTW190531C015100002019-05-24 3:49PM EDT1,510.0017.8918.8019.80+3.79+26.88%10913322.85%
RUTW190531C015200002019-05-24 3:48PM EDT1,520.0012.2613.1013.90+2.52+25.87%14024321.50%
RUTW190531C015250002019-05-24 4:02PM EDT1,525.0010.1210.7011.40+2.22+28.10%355720.93%
RUTW190531C015300002019-05-24 3:57PM EDT1,530.007.988.509.10+2.08+35.25%1238920.28%
RUTW190531C015350002019-05-24 4:02PM EDT1,535.006.246.707.20+2.46+65.08%1114219.81%
RUTW190531C015400002019-05-24 4:08PM EDT1,540.005.005.005.50+1.10+28.21%19125919.24%
RUTW190531C015450002019-05-24 3:43PM EDT1,545.003.603.804.20+1.21+50.63%11648118.90%
RUTW190531C015500002019-05-24 3:55PM EDT1,550.002.572.703.10+0.50+24.15%17629518.50%
RUTW190531C015550002019-05-24 4:05PM EDT1,555.001.981.902.25+0.18+10.00%1326918.18%
RUTW190531C015600002019-05-24 4:08PM EDT1,560.001.451.301.60+0.18+14.17%19926517.89%
RUTW190531C015700002019-05-24 3:55PM EDT1,570.000.600.550.85-0.16-21.05%16143117.84%
RUTW190531C015750002019-05-24 3:08PM EDT1,575.000.460.400.65-0.16-25.81%6112218.07%
RUTW190531C015800002019-05-24 4:07PM EDT1,580.000.380.300.35-0.16-29.63%2820517.22%
RUTW190531C015900002019-05-24 4:07PM EDT1,590.000.220.150.30-0.16-42.11%3717218.86%
RUTW190531C016000002019-05-24 3:55PM EDT1,600.000.130.050.30-0.19-59.38%2648220.87%
RUTW190531C016100002019-05-24 1:32PM EDT1,610.000.190.050.10+0.04+26.67%418919.78%
RUTW190531C016150002019-05-24 3:08PM EDT1,615.000.140.000.20-0.02-12.50%3622722.51%
RUTW190531C016200002019-05-24 4:00PM EDT1,620.000.090.000.20-0.02-18.18%922123.44%
RUTW190531C016300002019-05-24 4:00PM EDT1,630.000.050.050.15-0.04-44.44%3215124.37%
RUTW190531C016400002019-05-24 3:53PM EDT1,640.000.050.000.05-0.03-37.50%3024823.15%
RUTW190531C016500002019-05-24 3:03PM EDT1,650.000.080.000.05+0.03+60.00%141,27524.71%
RUTW190531C016550002019-05-23 3:55PM EDT1,655.000.100.000.050.00-104825.49%
RUTW190531C016600002019-05-24 2:29PM EDT1,660.000.030.000.05+0.01+50.00%1348126.17%
RUTW190531C016700002019-05-24 2:27PM EDT1,670.000.050.000.05-0.05-50.00%524727.74%
RUTW190531C016750002019-05-24 2:13PM EDT1,675.000.040.000.05-0.03-42.86%33628.52%
RUTW190531C016800002019-05-24 3:55PM EDT1,680.000.030.000.05-0.03-50.00%2638629.30%
RUTW190531C016850002019-05-23 1:37PM EDT1,685.000.080.000.050.00-520329.98%
RUTW190531C016900002019-05-24 3:55PM EDT1,690.000.010.000.05-0.03-75.00%2037530.76%
RUTW190531C017000002019-05-24 3:03PM EDT1,700.000.030.000.05-0.02-40.00%250032.23%
RUTW190531C017050002019-05-24 12:28PM EDT1,705.000.060.000.05-0.01-14.29%412533.01%
RUTW190531C017100002019-05-24 12:26PM EDT1,710.000.040.000.10-0.04-50.00%110236.13%
RUTW190531C017150002019-05-20 10:39AM EDT1,715.000.050.000.100.00-118936.91%
RUTW190531C017200002019-05-24 3:03PM EDT1,720.000.040.000.10+0.01+33.33%1122037.65%
RUTW190531C017250002019-05-24 3:02PM EDT1,725.000.040.000.10-0.06-60.00%13738.38%
RUTW190531C017300002019-05-20 2:50PM EDT1,730.000.030.000.100.00-103539.16%
RUTW190531C017350002019-04-22 3:52PM EDT1,735.000.200.000.100.00--139.94%
RUTW190531C017400002019-05-14 10:08AM EDT1,740.000.050.000.100.00-1840.67%
RUTW190531C017450002019-05-02 9:59AM EDT1,745.000.250.000.100.00--241.41%
RUTW190531C017500002019-05-17 1:17PM EDT1,750.000.050.000.100.00-307742.19%
RUTW190531C017600002019-05-10 9:34AM EDT1,760.000.130.000.100.00-1243.65%
RUTW190531C017700002019-05-14 3:09PM EDT1,770.000.040.000.100.00-16345.12%
RUTW190531C017900002019-05-15 2:43PM EDT1,790.000.050.000.100.00-505547.95%
RUTW190531C018000002019-05-13 2:08PM EDT1,800.000.050.000.100.00-20020549.41%
RUTW190531C018200002019-05-13 12:22PM EDT1,820.000.050.000.100.00-5015152.15%
RUTW190531C018300002019-05-02 11:21AM EDT1,830.000.020.000.050.00--150.20%
RUTW190531C020000002019-02-12 11:23AM EDT2,000.000.200.000.150.00-1173.63%
RUTW190531C021500002019-01-24 12:57PM EDT2,150.000.090.000.100.00-181887.50%
RUTW190531C022000002019-02-12 11:25AM EDT2,200.000.130.000.100.00-244792.77%
RUTW190531C022500002019-02-12 11:25AM EDT2,250.000.120.000.100.00-83397.85%
Ponepor31 de mayo de 2019
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW190531P008400002019-02-13 1:19PM EDT840.001.420.000.150.00-20151.56%
RUTW190531P009100002019-02-11 2:28PM EDT910.000.590.000.200.00-55135.55%
RUTW190531P009400002019-02-11 2:29PM EDT940.000.760.000.200.00-1010127.54%
RUTW190531P009500002019-02-13 1:19PM EDT950.001.370.000.200.00-20125.00%
RUTW190531P009600002019-02-11 2:28PM EDT960.000.910.000.200.00-55122.27%
RUTW190531P009700002019-04-18 11:46AM EDT970.000.150.000.100.00-56112.89%
RUTW190531P009900002019-03-04 1:33PM EDT990.000.750.050.250.00-515119.04%
RUTW190531P010000002019-02-13 3:48PM EDT1,000.000.830.050.250.00-22116.41%
RUTW190531P010200002019-02-13 1:19PM EDT1,020.0011.300.050.250.00-01111.33%
RUTW190531P010300002019-03-07 10:50AM EDT1,030.001.000.050.250.00-11108.79%
RUTW190531P010500002019-05-14 10:39AM EDT1,050.000.050.000.100.00-1193.75%
RUTW190531P010900002019-02-13 1:19PM EDT1,090.0010.220.150.400.00-20100.20%
RUTW190531P011000002019-05-16 2:05PM EDT1,100.000.050.000.100.00-7782.81%
RUTW190531P011100002019-05-16 2:06PM EDT1,110.000.050.000.100.00-21280.47%
RUTW190531P011200002019-05-16 2:06PM EDT1,120.000.050.000.050.00-2374.22%
RUTW190531P011450002019-05-16 2:06PM EDT1,145.000.040.000.150.00-1675.78%
RUTW190531P011500002019-05-20 10:07AM EDT1,150.000.050.000.150.00-33274.61%
RUTW190531P011600002019-05-20 10:45AM EDT1,160.000.050.000.100.00-71969.92%
RUTW190531P011700002019-05-20 11:14AM EDT1,170.000.050.000.100.00-3367.77%
RUTW190531P011900002019-02-13 1:19PM EDT1,190.0047.000.550.750.00-0184.25%
RUTW190531P012000002019-05-10 11:24AM EDT1,200.000.300.000.050.00-153358.20%
RUTW190531P012100002019-05-21 12:30PM EDT1,210.000.050.000.100.00-1159.57%
RUTW190531P012200002019-02-13 1:19PM EDT1,220.0027.980.750.950.00-6079.52%
RUTW190531P012300002019-02-13 1:19PM EDT1,230.0050.580.851.050.00-0078.17%
RUTW190531P012400002019-02-13 1:19PM EDT1,240.0063.600.901.150.00-0076.39%
RUTW190531P012500002019-05-15 12:02PM EDT1,250.000.170.000.150.00-11953.61%
RUTW190531P012600002019-05-09 12:01PM EDT1,260.000.700.000.150.00-106851.56%
RUTW190531P012700002019-05-07 3:58PM EDT1,270.000.840.000.150.00-117553.22%
RUTW190531P012800002019-05-20 12:11PM EDT1,280.000.120.000.150.00-5751.07%
RUTW190531P012850002019-05-09 3:58PM EDT1,285.000.610.000.150.00--1550.05%
RUTW190531P012900002019-05-21 9:32AM EDT1,290.000.080.000.150.00-85848.98%
RUTW190531P013000002019-05-15 1:28PM EDT1,300.000.290.050.150.00-1499946.88%
RUTW190531P013050002019-05-06 2:51PM EDT1,305.000.670.000.150.00--1045.80%
RUTW190531P013100002019-05-24 2:25PM EDT1,310.000.120.000.20-0.06-33.33%1521746.24%
RUTW190531P013150002019-05-13 11:03AM EDT1,315.000.980.050.200.00-406045.17%
RUTW190531P013200002019-05-24 1:25PM EDT1,320.000.110.000.20-0.14-56.00%28844.09%
RUTW190531P013250002019-05-21 12:01PM EDT1,325.000.060.000.200.00-191,30943.02%
RUTW190531P013300002019-05-24 3:07PM EDT1,330.000.100.000.20+0.01+11.11%178741.94%
RUTW190531P013350002019-05-10 9:38AM EDT1,335.001.000.050.200.00-20320340.82%
RUTW190531P013400002019-05-24 3:55PM EDT1,340.000.140.050.15-0.13-48.15%19938.43%
RUTW190531P013450002019-05-21 9:32AM EDT1,345.000.180.050.200.00-82338.67%
RUTW190531P013500002019-05-24 2:04PM EDT1,350.000.130.050.20-0.27-67.50%61,39137.60%
RUTW190531P013550002019-05-20 2:39PM EDT1,355.000.150.050.200.00-11,31836.52%
RUTW190531P013600002019-05-24 2:04PM EDT1,360.000.180.050.20+0.06+50.00%1020335.47%
RUTW190531P013700002019-05-24 4:02PM EDT1,370.000.150.050.25-0.17-53.12%2119734.30%
RUTW190531P013800002019-05-23 10:28AM EDT1,380.000.550.050.250.00-6024232.11%
RUTW190531P013900002019-05-24 12:57PM EDT1,390.000.270.100.30-0.38-58.46%21,35730.69%
RUTW190531P014000002019-05-24 12:26PM EDT1,400.000.370.100.35-0.98-72.59%528329.08%
RUTW190531P014100002019-05-23 3:48PM EDT1,410.001.460.200.400.00-14939527.34%
RUTW190531P014200002019-05-24 3:11PM EDT1,420.000.550.300.50-1.95-78.00%1040225.95%
RUTW190531P014300002019-05-24 4:14PM EDT1,430.000.560.450.70-2.39-81.02%5541324.99%
RUTW190531P014400002019-05-24 4:04PM EDT1,440.001.050.751.00-3.66-77.71%21449624.10%
RUTW190531P014500002019-05-24 4:13PM EDT1,450.001.351.201.45-4.81-78.08%2003,86123.27%
RUTW190531P014600002019-05-24 3:45PM EDT1,460.002.321.852.15-3.80-62.09%22367922.60%
RUTW190531P014700002019-05-24 3:58PM EDT1,470.003.542.803.20-4.46-55.75%17440222.01%
RUTW190531P014800002019-05-24 4:09PM EDT1,480.004.494.104.60-6.06-57.44%15246021.26%
RUTW190531P014900002019-05-24 4:11PM EDT1,490.006.506.006.60-8.02-55.23%17131620.59%
RUTW190531P015000002019-05-24 4:09PM EDT1,500.009.108.609.00-9.13-50.08%43864319.48%
RUTW190531P015050002019-05-24 4:02PM EDT1,505.0011.5810.1010.80-9.51-45.09%15419719.32%
RUTW190531P015100002019-05-24 3:59PM EDT1,510.0013.9011.9012.70-8.73-38.58%40043518.96%
RUTW190531P015150002019-05-24 3:55PM EDT1,515.0015.2913.9014.70-12.71-45.39%5334318.40%
RUTW190531P015200002019-05-24 4:07PM EDT1,520.0016.6016.0017.10-12.92-43.77%25021317.99%
RUTW190531P015250002019-05-24 3:55PM EDT1,525.0020.4218.5019.70-13.08-39.04%489917.45%
RUTW190531P015300002019-05-24 4:11PM EDT1,530.0022.0021.2022.60-13.10-37.32%6752816.90%
RUTW190531P015350002019-05-24 3:55PM EDT1,535.0026.5824.2025.80-18.82-41.45%378516.31%
RUTW190531P015400002019-05-24 4:13PM EDT1,540.0028.2027.5029.20-14.11-33.35%2779815.49%
RUTW190531P015450002019-05-24 4:00PM EDT1,545.0033.1031.1033.00-15.12-31.36%3534914.74%
RUTW190531P015500002019-05-24 3:48PM EDT1,550.0038.4635.0037.00-16.94-30.58%7135313.61%
RUTW190531P015600002019-05-24 3:48PM EDT1,560.0047.1143.3045.60-13.77-22.62%296080.00%
RUTW190531P015700002019-05-24 3:05PM EDT1,570.0055.8051.5056.00-15.27-21.49%4417212.65%
RUTW190531P015750002019-05-24 2:00PM EDT1,575.0063.1056.3060.90+26.06+70.36%213210.55%
RUTW190531P015800002019-05-24 2:44PM EDT1,580.0067.2261.1065.80-18.65-21.72%62240.00%
RUTW190531P015900002019-05-24 4:11PM EDT1,590.0074.4071.0077.60-19.65-20.89%624426.28%
RUTW190531P016000002019-05-24 3:48PM EDT1,600.0085.8280.8087.60-4.65-5.14%1216028.82%
RUTW190531P016100002019-05-22 10:01AM EDT1,610.0068.9090.5097.300.00-15630.02%
RUTW190531P016150002019-05-21 10:01AM EDT1,615.0074.8295.90102.300.00-12531.20%
RUTW190531P016200002019-05-23 2:57PM EDT1,620.00125.1599.90107.200.00-513631.89%
RUTW190531P016250002019-05-16 10:25AM EDT1,625.0059.26104.90111.800.00-1930.82%
RUTW190531P016300002019-05-22 9:44AM EDT1,630.0089.58110.50117.200.00-15434.18%
RUTW190531P016400002019-05-21 12:02PM EDT1,640.0096.68119.70129.600.00-12345.83%
RUTW190531P016450002019-05-10 3:33PM EDT1,645.0072.02124.70134.600.00-14647.11%
RUTW190531P016500002019-05-21 2:54PM EDT1,650.00105.02129.70139.600.00-1012948.39%
RUTW190531P016600002019-05-07 10:59AM EDT1,660.0074.56139.30149.200.00-218249.52%
RUTW190531P016650002019-05-21 3:20PM EDT1,665.00120.35144.20154.100.00-22750.38%
RUTW190531P016700002019-05-13 11:52AM EDT1,670.00142.96149.30159.200.00-1151.95%
RUTW190531P016800002019-05-03 1:40PM EDT1,680.0071.58159.20169.100.00-52853.96%
RUTW190531P016850002019-05-06 3:03PM EDT1,685.0071.50164.70174.600.00-182056.98%
RUTW190531P016900002019-05-09 9:40AM EDT1,690.00129.38169.30179.200.00--056.68%
RUTW190531P017000002019-05-21 2:54PM EDT1,700.00154.27179.20189.100.00-101858.60%
RUTW190531P017050002019-05-21 3:48PM EDT1,705.00159.21184.20194.100.00-21159.74%
RUTW190531P017200002019-05-09 3:39PM EDT1,720.00155.48199.60209.500.00-1164.73%
RUTW190531P017500002019-05-10 3:48PM EDT1,750.00178.88229.20239.100.00-1269.66%
RUTW190531P017600002019-05-16 12:03PM EDT1,760.00192.16239.40249.400.00-1873.12%
RUTW190531P017700002019-05-13 11:41AM EDT1,770.00242.58250.40260.400.00-18779.39%
RUTW190531P017750002019-05-14 11:01AM EDT1,775.00239.50255.40265.400.00-1280.48%
RUTW190531P017800002019-05-06 1:20PM EDT1,780.00170.69260.40270.400.00--181.57%
RUTW190531P017850002019-05-06 1:28PM EDT1,785.00175.21265.40275.400.00--182.64%
RUTW190531P017900002019-05-06 1:29PM EDT1,790.00179.75270.40280.400.00--1983.72%
RUTW190531P017950002019-05-08 1:37PM EDT1,795.00213.02275.40285.400.00--284.79%
RUTW190531P018000002019-05-21 2:31PM EDT1,800.00253.87280.40290.400.00-21285.85%
RUTW190531P018050002019-05-15 12:09PM EDT1,805.00255.05285.40295.400.00-212086.90%
RUTW190531P018100002019-05-15 11:48AM EDT1,810.00263.75290.40300.400.00-2287.95%
RUTW190531P018150002019-05-14 2:07PM EDT1,815.00270.77295.40305.400.00-426689.00%
RUTW190531P018200002019-05-08 1:54PM EDT1,820.00237.24300.40310.400.00--090.04%
RUTW190531P018250002019-05-21 3:43PM EDT1,825.00280.90305.30315.300.00-213390.64%
RUTW190531P018300002019-05-16 3:11PM EDT1,830.00270.61310.30320.300.00-121091.67%
RUTW190531P018350002019-05-21 1:38PM EDT1,835.00291.82315.30325.300.00-21292.69%
RUTW190531P018400002019-05-06 1:35PM EDT1,840.00230.38320.30330.300.00--193.70%
RUTW190531P018450002019-05-06 1:58PM EDT1,845.00234.96325.30335.300.00--194.71%
RUTW190531P018800002019-05-07 2:57PM EDT1,880.00297.03360.30370.300.00--2101.64%
RUTW190531P018900002019-05-08 3:32PM EDT1,890.00307.07370.30380.300.00--0103.57%
RUTW190531P019000002019-05-06 1:25PM EDT1,900.00290.64380.30390.300.00--1105.49%
RUTW190531P019250002019-05-07 11:38AM EDT1,925.00336.17405.30415.300.00--1110.21%