U.S. markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
1,773.27-2.96 (-0.17%)
Al cierre: 04:30PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor23 de mayo de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW220523C015500002022-05-16 12:04AM EDT1,550.00178.49210.50233.700.00--1151.55%
RUTW220523C016250002022-05-06 10:07AM EDT1,625.00119.40139.50155.200.00-2298.33%
RUTW220523C016950002022-05-16 12:04AM EDT1,695.0099.9075.8081.400.00--548.64%
RUTW220523C017050002022-05-17 3:58PM EDT1,705.00135.0666.3071.800.00-3645.53%
RUTW220523C017200002022-05-16 12:04AM EDT1,720.0063.6252.9057.900.00--1041.82%
RUTW220523C017250002022-05-20 4:07PM EDT1,725.0048.7948.5053.40-44.84-47.89%31740.69%
RUTW220523C017300002022-05-20 1:33PM EDT1,730.0025.6044.4049.00-37.58-59.48%7639.64%
RUTW220523C017350002022-05-20 2:44PM EDT1,735.0024.3440.4044.70-16.56-40.49%23538.63%
RUTW220523C017400002022-05-20 2:30PM EDT1,740.0020.0036.5040.50-24.00-54.55%1137.63%
RUTW220523C017450002022-05-20 3:30PM EDT1,745.0020.6032.7036.40-32.10-60.91%47236.61%
RUTW220523C017500002022-05-20 3:50PM EDT1,750.0031.2229.4032.50-16.79-34.97%601135.75%
RUTW220523C017550002022-05-20 3:11PM EDT1,755.0011.7026.0028.70-21.00-64.22%171034.78%
RUTW220523C017600002022-05-20 3:53PM EDT1,760.0022.5022.7025.10-19.56-46.50%1302633.89%
RUTW220523C017650002022-05-20 11:22AM EDT1,765.0010.9619.6021.70-17.99-62.14%162733.02%
RUTW220523C017700002022-05-20 4:00PM EDT1,770.0018.8217.1018.50-14.49-43.50%1017932.14%
RUTW220523C017750002022-05-20 4:06PM EDT1,775.0014.7214.2015.60-9.72-39.77%734531.40%
RUTW220523C017800002022-05-20 2:55PM EDT1,780.0012.7312.1013.10-8.07-38.80%1118230.96%
RUTW220523C017850002022-05-20 4:00PM EDT1,785.0011.2510.0011.00-8.75-43.75%712130.82%
RUTW220523C017900002022-05-20 3:51PM EDT1,790.007.858.109.00-12.45-61.33%534630.40%
RUTW220523C017950002022-05-20 4:11PM EDT1,795.005.966.507.30-16.24-73.15%702430.09%
RUTW220523C018000002022-05-20 4:11PM EDT1,800.004.655.005.80-10.85-70.00%12310329.70%
RUTW220523C018050002022-05-20 3:51PM EDT1,805.003.943.904.60-4.83-55.07%1082229.51%
RUTW220523C018100002022-05-20 4:07PM EDT1,810.003.062.953.60-4.24-58.08%1248529.33%
RUTW220523C018150002022-05-20 3:42PM EDT1,815.002.312.202.75-5.50-70.42%1142029.07%
RUTW220523C018200002022-05-20 4:07PM EDT1,820.001.721.602.15-6.54-79.18%1094329.15%
RUTW220523C018250002022-05-20 3:58PM EDT1,825.001.401.151.70-4.52-76.35%423229.38%
RUTW220523C018300002022-05-20 4:08PM EDT1,830.001.010.851.35-4.75-82.47%1805829.69%
RUTW220523C018350002022-05-20 4:00PM EDT1,835.000.920.601.05-2.78-75.14%365029.88%
RUTW220523C018400002022-05-20 4:08PM EDT1,840.000.620.400.85-1.53-71.16%1103530.36%
RUTW220523C018450002022-05-20 4:00PM EDT1,845.000.570.300.75-2.64-82.24%453631.34%
RUTW220523C018500002022-05-20 3:33PM EDT1,850.000.210.200.65-1.69-88.95%214032.18%
RUTW220523C018550002022-05-20 4:03PM EDT1,855.000.280.150.55-2.17-88.57%81232.85%
RUTW220523C018600002022-05-20 3:53PM EDT1,860.000.150.100.50-1.25-89.29%1247533.91%
RUTW220523C018650002022-05-20 1:06PM EDT1,865.000.180.050.45-0.94-83.93%1028534.86%
RUTW220523C018700002022-05-20 2:11PM EDT1,870.000.150.100.40-1.52-91.02%287035.74%
RUTW220523C018750002022-05-20 9:51AM EDT1,875.000.480.000.35-0.29-37.66%222936.48%
RUTW220523C018800002022-05-20 3:15PM EDT1,880.000.100.000.35-0.50-83.33%85037.94%
RUTW220523C018850002022-05-20 9:58AM EDT1,885.000.550.000.30+0.18+48.65%469538.53%
RUTW220523C018900002022-05-20 4:01PM EDT1,890.000.050.000.30-0.25-83.33%54139.94%
RUTW220523C018950002022-05-20 9:45AM EDT1,895.000.370.000.30-0.43-53.75%102541.36%
RUTW220523C019000002022-05-20 2:11PM EDT1,900.000.090.000.25-0.43-82.69%55341.70%
RUTW220523C019050002022-05-20 9:45AM EDT1,905.000.270.000.25-0.27-50.00%94443.07%
RUTW220523C019100002022-05-19 4:01PM EDT1,910.000.250.000.250.00-456644.43%
RUTW220523C019150002022-05-20 4:02PM EDT1,915.000.050.000.25-0.10-66.67%238445.75%
RUTW220523C019200002022-05-20 10:42AM EDT1,920.000.140.000.20-0.26-65.00%227945.80%
RUTW220523C019250002022-05-19 2:35PM EDT1,925.000.300.000.200.00-135247.07%
RUTW220523C019300002022-05-19 10:01AM EDT1,930.000.250.000.200.00-193048.39%
RUTW220523C019350002022-05-20 3:49PM EDT1,935.000.050.000.20-0.10-66.67%64949.66%
RUTW220523C019400002022-05-20 3:46PM EDT1,940.000.050.000.20-0.10-66.67%2011750.93%
RUTW220523C019450002022-05-20 10:02AM EDT1,945.000.120.000.20-0.07-36.84%106052.20%
RUTW220523C019500002022-05-20 10:04AM EDT1,950.000.100.000.20-0.11-52.38%56653.47%
RUTW220523C019550002022-05-18 1:02PM EDT1,955.000.150.000.20-0.10-40.00%1450.59%
RUTW220523C019600002022-05-16 12:04AM EDT1,960.000.750.000.150.00-506450.20%
RUTW220523C019650002022-05-20 10:02AM EDT1,965.000.070.000.15-0.63-90.00%112751.37%
RUTW220523C019700002022-05-19 10:09AM EDT1,970.000.140.000.150.00-295552.54%
RUTW220523C019750002022-05-16 12:04AM EDT1,975.000.520.000.150.00--153.61%
RUTW220523C019800002022-05-19 10:10AM EDT1,980.000.100.000.150.00-132154.69%
RUTW220523C019900002022-05-16 12:04AM EDT1,990.000.600.000.150.00--1757.03%
RUTW220523C020000002022-05-17 3:58PM EDT2,000.000.400.000.150.00-2659.18%
RUTW220523C020050002022-05-18 11:59AM EDT2,005.000.120.000.150.00-1260.35%
RUTW220523C020100002022-05-16 12:04AM EDT2,010.000.960.000.150.00--161.33%
RUTW220523C020150002022-05-18 11:59AM EDT2,015.000.100.000.150.00-1262.50%
RUTW220523C020200002022-05-13 3:41PM EDT2,020.000.360.000.150.00-4463.48%
RUTW220523C020500002022-05-16 12:04AM EDT2,050.000.400.000.100.00--2067.38%
RUTW220523C020600002022-05-13 3:41PM EDT2,060.000.200.000.100.00-4469.34%
RUTW220523C020650002022-05-16 12:04AM EDT2,065.000.300.000.100.00--1070.31%
Ponepor23 de mayo de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW220523P014000002022-05-16 10:25AM EDT1,400.000.200.000.150.00-100110.94%
RUTW220523P014050002022-05-16 12:05AM EDT1,405.000.300.000.150.00--1109.38%
RUTW220523P014400002022-05-17 9:33AM EDT1,440.000.100.000.200.00-12101.37%
RUTW220523P014950002022-05-16 12:05AM EDT1,495.001.870.000.200.00--6284.67%
RUTW220523P015000002022-05-16 10:36AM EDT1,500.000.520.000.250.00-44485.06%
RUTW220523P015050002022-05-16 12:37PM EDT1,505.000.550.000.250.00-171783.59%
RUTW220523P015100002022-05-16 1:50PM EDT1,510.000.500.000.250.00-276882.03%
RUTW220523P015150002022-05-16 12:05AM EDT1,515.003.190.000.250.00--2080.47%
RUTW220523P015200002022-05-16 12:02PM EDT1,520.000.100.000.25-0.45-81.82%12878.91%
RUTW220523P015250002022-05-16 12:05AM EDT1,525.001.300.000.250.00--177.44%
RUTW220523P015300002022-05-20 10:08AM EDT1,530.000.100.000.25-0.20-66.67%13575.98%
RUTW220523P015350002022-05-20 4:02PM EDT1,535.000.050.000.30-4.62-98.93%13075.88%
RUTW220523P015450002022-05-20 4:02PM EDT1,545.000.050.000.30-2.80-98.25%13572.85%
RUTW220523P015500002022-05-20 4:02PM EDT1,550.000.050.000.30-0.25-83.33%41371.29%
RUTW220523P015550002022-05-20 4:02PM EDT1,555.000.050.000.30-0.36-87.80%15869.73%
RUTW220523P015600002022-05-20 4:02PM EDT1,560.000.050.000.35-1.48-96.73%1469.43%
RUTW220523P015750002022-05-16 12:05AM EDT1,575.002.370.000.400.00--165.82%
RUTW220523P015800002022-05-20 2:53PM EDT1,580.000.400.050.40-0.26-39.39%222165.19%
RUTW220523P015850002022-05-16 12:05AM EDT1,585.006.600.050.400.00--563.57%
RUTW220523P015900002022-05-18 10:01AM EDT1,590.000.440.050.450.00-34562.84%
RUTW220523P015950002022-05-06 9:30AM EDT1,595.005.470.050.450.00-303061.23%
RUTW220523P016000002022-05-20 3:41PM EDT1,600.000.300.100.45-0.23-43.40%31760.35%
RUTW220523P016050002022-05-19 2:03PM EDT1,605.000.430.100.500.00-14159.42%
RUTW220523P016100002022-05-20 3:29PM EDT1,610.000.380.100.50-0.84-68.85%2047957.81%
RUTW220523P016150002022-05-20 2:05PM EDT1,615.000.770.150.55+0.16+26.23%183157.37%
RUTW220523P016200002022-05-20 1:10PM EDT1,620.001.000.150.55+0.45+81.82%9010955.71%
RUTW220523P016250002022-05-20 9:35AM EDT1,625.000.550.150.40-0.89-61.81%132652.34%
RUTW220523P016300002022-05-20 3:29PM EDT1,630.000.580.200.65-0.03-4.92%26720053.91%
RUTW220523P016350002022-05-20 3:53PM EDT1,635.000.450.250.65-0.18-28.57%7519452.64%
RUTW220523P016400002022-05-20 12:45PM EDT1,640.001.450.250.70+0.55+61.11%336051.37%
RUTW220523P016500002022-05-20 3:38PM EDT1,650.000.730.300.80-0.31-29.81%487752.20%
RUTW220523P016550002022-05-20 2:28PM EDT1,655.002.200.350.85+1.04+89.66%262650.90%
RUTW220523P016600002022-05-20 3:53PM EDT1,660.000.700.400.90-2.11-75.09%2452949.56%
RUTW220523P016650002022-05-20 3:57PM EDT1,665.000.850.450.95-2.25-72.58%79348.17%
RUTW220523P016700002022-05-20 3:59PM EDT1,670.000.850.551.05-0.61-41.78%754147.17%
RUTW220523P016750002022-05-20 3:57PM EDT1,675.001.050.651.15-0.37-26.06%904546.07%
RUTW220523P016800002022-05-20 3:34PM EDT1,680.001.600.801.25-0.24-13.04%1395244.86%
RUTW220523P016900002022-05-20 3:47PM EDT1,690.001.611.051.55-1.59-49.69%18110942.85%
RUTW220523P016950002022-05-20 3:46PM EDT1,695.002.141.251.80-4.69-68.67%251242.22%
RUTW220523P017000002022-05-20 3:46PM EDT1,700.002.441.502.05-1.61-39.75%15811941.39%
RUTW220523P017050002022-05-20 1:36PM EDT1,705.008.411.802.35+4.38+108.68%352540.61%
RUTW220523P017100002022-05-20 4:08PM EDT1,710.002.812.152.70-1.89-40.21%232439.85%
RUTW220523P017200002022-05-20 4:08PM EDT1,720.003.773.003.70-2.14-36.21%828038.77%
RUTW220523P017250002022-05-20 3:58PM EDT1,725.004.423.604.30-0.81-15.49%413738.16%
RUTW220523P017300002022-05-20 3:42PM EDT1,730.005.454.305.10-0.46-7.78%894437.86%
RUTW220523P017350002022-05-20 4:09PM EDT1,735.006.275.005.90-3.03-32.58%524237.24%
RUTW220523P017400002022-05-20 4:11PM EDT1,740.007.356.006.90-0.50-6.37%1036836.82%
RUTW220523P017450002022-05-20 4:11PM EDT1,745.008.607.108.00-1.08-11.16%1231636.30%
RUTW220523P017500002022-05-20 3:24PM EDT1,750.0019.008.309.30+6.21+48.55%444735.90%
RUTW220523P017550002022-05-20 4:07PM EDT1,755.0011.209.7010.70-3.22-22.33%832635.34%
RUTW220523P017600002022-05-20 4:14PM EDT1,760.0011.8011.3012.30-3.73-24.02%1223334.83%
RUTW220523P017650002022-05-20 3:43PM EDT1,765.0014.9913.2014.20-2.47-14.15%736234.52%
RUTW220523P017700002022-05-20 4:14PM EDT1,770.0015.7215.2016.20-3.68-18.97%1047934.00%
RUTW220523P017750002022-05-20 4:06PM EDT1,775.0018.8817.5018.50-2.69-12.47%8410333.63%
RUTW220523P017800002022-05-20 3:08PM EDT1,780.0042.5619.4021.50+25.26+146.01%3110134.18%
RUTW220523P017850002022-05-20 10:48AM EDT1,785.0027.9022.0024.70+10.40+59.43%293034.71%
RUTW220523P017900002022-05-20 3:08PM EDT1,790.0028.0924.9027.90+8.69+44.79%102834.84%
RUTW220523P017950002022-05-20 10:55AM EDT1,795.0039.2128.0031.60+17.61+81.53%382235.62%
RUTW220523P018000002022-05-20 11:18AM EDT1,800.0035.2731.3035.10+11.57+48.82%261935.61%
RUTW220523P018050002022-05-16 12:05AM EDT1,805.0045.0034.9039.100.00--136.35%
RUTW220523P018150002022-05-18 3:37PM EDT1,815.0054.6742.9047.900.00-21739.01%
RUTW220523P018200002022-05-20 1:30PM EDT1,820.0089.9748.0051.70+51.61+134.54%12138.34%
RUTW220523P018300002022-05-18 12:23PM EDT1,830.0056.5756.2061.900.00-201343.89%
RUTW220523P018350002022-05-20 1:51PM EDT1,835.0092.5559.0068.50+42.21+83.85%3751.03%
RUTW220523P018450002022-05-19 3:43PM EDT1,845.0063.4268.7078.000.00-3954.47%
RUTW220523P018500002022-05-20 1:22PM EDT1,850.00115.9873.6083.00+41.22+55.14%183656.84%
RUTW220523P018600002022-05-19 3:58PM EDT1,860.0084.0983.5093.000.00-204061.49%
RUTW220523P018650002022-05-17 9:58AM EDT1,865.0059.9888.6098.000.00-104063.78%
RUTW220523P018700002022-05-06 10:52AM EDT1,870.0064.0093.50103.000.00-1166.03%
RUTW220523P018800002022-05-16 12:05AM EDT1,880.0085.90100.50116.200.00--1080.71%
RUTW220523P018900002022-05-19 9:49AM EDT1,890.00128.10110.50126.000.00-3952.61%
RUTW220523P019000002022-05-19 2:06PM EDT1,900.00113.21120.30136.000.00-1655.27%
RUTW220523P019050002022-05-17 9:58AM EDT1,905.0092.84125.30141.000.00-101056.95%
RUTW220523P019150002022-05-16 12:05AM EDT1,915.00135.51135.30151.000.00--260.25%
RUTW220523P019200002022-05-19 2:06PM EDT1,920.00132.81140.30156.000.00-1361.89%
RUTW220523P019300002022-05-18 3:16PM EDT1,930.00159.88150.30166.000.00-2365.12%
RUTW220523P019400002022-05-18 2:55PM EDT1,940.00170.80160.20176.000.00-1367.86%
RUTW220523P019450002022-05-16 12:05AM EDT1,945.00157.85165.20181.000.00--169.43%
RUTW220523P019500002022-05-16 12:05AM EDT1,950.00162.65170.20186.000.00--271.00%
RUTW220523P019600002022-05-13 10:37AM EDT1,960.00175.03180.20196.000.00-1174.08%
RUTW220523P019700002022-05-20 10:35AM EDT1,970.00197.09190.20206.00+8.63+4.58%8977.14%
RUTW220523P019900002022-05-20 10:35AM EDT1,990.00217.27206.60230.00+9.34+4.49%8985.13%
RUTW220523P020000002022-05-16 12:05AM EDT2,000.00193.29216.60240.000.00--188.13%
RUTW220523P020100002022-05-16 12:05AM EDT2,010.00241.46226.10250.000.00--188.45%
RUTW220523P020150002022-05-16 12:05AM EDT2,015.00246.38231.10255.000.00--189.89%
RUTW220523P020200002022-05-16 12:05AM EDT2,020.00301.18236.10260.000.00--191.33%
RUTW220523P020300002022-05-13 10:36AM EDT2,030.00243.28246.10270.000.00-1194.17%
RUTW220523P020350002022-05-06 11:35AM EDT2,035.00192.26251.10275.000.00-1195.58%
RUTW220523P020400002022-05-20 2:51PM EDT2,040.00293.81256.10280.00+39.48+15.52%1297.00%
RUTW220523P020450002022-05-13 10:36AM EDT2,045.00258.23261.10285.000.00-1198.39%
RUTW220523P020500002022-05-20 3:21PM EDT2,050.00304.10266.10290.00+49.98+19.67%1399.78%
RUTW220523P020850002022-05-06 11:35AM EDT2,085.00240.88301.60325.000.00-11112.43%
RUTW220523P020900002022-05-20 2:51PM EDT2,090.00344.02306.10330.00+39.74+13.06%162110.67%
RUTW220523P021000002022-05-20 3:21PM EDT2,100.00354.10316.10340.00+112.57+46.61%11113.35%
RUTW220523P021450002022-05-16 12:05AM EDT2,145.00425.93361.10385.000.00--1125.05%