U.S. markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
1,777.74+32.75 (+1.88%)
Al cierre: 04:30PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor22 de marzo de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW230322C016600002023-03-15 12:00PM EDT1,660.0088.07116.60123.600.00--387.79%
RUTW230322C016700002023-03-15 2:59PM EDT1,670.0087.55106.70113.700.00--282.54%
RUTW230322C016800002023-03-15 12:00PM EDT1,680.0072.4797.00103.800.00--677.91%
RUTW230322C016900002023-03-15 2:59PM EDT1,690.0071.9087.3094.100.00-12912973.66%
RUTW230322C016950002023-03-21 11:33AM EDT1,695.0088.0482.6089.30+36.42+70.55%112672.01%
RUTW230322C017000002023-03-21 10:22AM EDT1,700.0078.5277.8084.50+28.90+58.24%21069.91%
RUTW230322C017050002023-03-20 10:57AM EDT1,705.0062.6773.2079.800.00-1368.51%
RUTW230322C017100002023-03-17 11:40AM EDT1,710.0038.3068.5075.100.00-4866.64%
RUTW230322C017150002023-03-17 3:06PM EDT1,715.0035.9564.0070.400.00-4465.08%
RUTW230322C017200002023-03-20 10:57AM EDT1,720.0051.0459.5065.900.00-11463.76%
RUTW230322C017250002023-03-20 11:41AM EDT1,725.0046.3055.1061.400.00-1762.38%
RUTW230322C017300002023-03-17 10:41AM EDT1,730.0032.7150.9057.000.00-5961.32%
RUTW230322C017350002023-03-21 9:35AM EDT1,735.0054.8746.7052.80+24.04+77.98%13560.30%
RUTW230322C017400002023-03-20 2:31PM EDT1,740.0029.0644.1046.600.00-421958.24%
RUTW230322C017450002023-03-20 4:02PM EDT1,745.0025.9340.2042.700.00-104357.57%
RUTW230322C017500002023-03-21 12:34PM EDT1,750.0037.4136.4038.60+14.29+61.81%45456.33%
RUTW230322C017550002023-03-21 12:34PM EDT1,755.0033.8532.9034.80+13.33+64.96%52955.60%
RUTW230322C017600002023-03-21 3:19PM EDT1,760.0032.0429.5031.30+14.41+81.74%476454.99%
RUTW230322C017650002023-03-21 10:00AM EDT1,765.0033.9926.3027.80+18.21+115.40%11354.18%
RUTW230322C017700002023-03-21 12:55PM EDT1,770.0021.3023.3024.50+7.59+55.36%151053.42%
RUTW230322C017750002023-03-21 4:08PM EDT1,775.0020.7720.5021.40+9.36+82.03%17552.70%
RUTW230322C017800002023-03-21 3:59PM EDT1,780.0017.7017.8018.50+8.17+85.73%1062351.85%
RUTW230322C017850002023-03-21 3:46PM EDT1,785.0017.1715.3015.90+9.11+113.03%24251.11%
RUTW230322C017900002023-03-21 4:07PM EDT1,790.0013.5112.9013.50+6.62+96.08%491750.18%
RUTW230322C017950002023-03-21 3:42PM EDT1,795.0012.4910.8011.40+6.50+108.51%151550.35%
RUTW230322C018000002023-03-21 4:07PM EDT1,800.009.368.909.50+4.60+96.64%25823949.64%
RUTW230322C018050002023-03-21 3:40PM EDT1,805.008.627.207.70+4.74+122.16%172048.57%
RUTW230322C018100002023-03-21 4:09PM EDT1,810.005.925.806.30+3.12+111.43%332848.11%
RUTW230322C018150002023-03-21 4:11PM EDT1,815.004.704.505.00+2.17+85.77%261547.30%
RUTW230322C018200002023-03-21 4:10PM EDT1,820.003.703.403.90+1.81+95.77%644546.52%
RUTW230322C018250002023-03-21 3:02PM EDT1,825.002.852.602.95+1.40+96.55%161345.58%
RUTW230322C018300002023-03-20 4:05PM EDT1,830.001.201.902.250.00-504145.06%
RUTW230322C018350002023-03-21 3:46PM EDT1,835.001.901.351.65+1.00+111.11%401344.30%
RUTW230322C018400002023-03-21 3:50PM EDT1,840.001.300.951.25+0.53+68.83%13119544.12%
RUTW230322C018450002023-03-21 3:49PM EDT1,845.000.960.650.95+0.27+39.13%21920444.09%
RUTW230322C018500002023-03-21 3:56PM EDT1,850.000.650.450.75+0.17+35.42%1244844.46%
RUTW230322C018550002023-03-21 3:39PM EDT1,855.000.520.350.45-2.38-82.07%89742.77%
RUTW230322C018600002023-03-21 3:37PM EDT1,860.000.350.250.50-0.05-12.50%563545.83%
RUTW230322C018650002023-03-21 3:53PM EDT1,865.000.350.150.45+0.07+25.00%701247.22%
RUTW230322C018700002023-03-21 3:50PM EDT1,870.000.300.100.400.00-71948.49%
RUTW230322C018750002023-03-21 2:39PM EDT1,875.000.180.050.35-0.63-77.78%3449.61%
RUTW230322C018800002023-03-21 3:53PM EDT1,880.000.200.050.300.00-4850.54%
RUTW230322C018850002023-03-21 3:21PM EDT1,885.000.160.000.25-0.04-20.00%81051.22%
RUTW230322C018900002023-03-21 3:49PM EDT1,890.000.150.000.25-0.08-34.78%1753.22%
RUTW230322C018950002023-03-21 2:37PM EDT1,895.000.150.000.20+0.02+15.38%3453.52%
RUTW230322C019000002023-03-21 9:42AM EDT1,900.000.170.000.20+0.07+70.00%11950.98%
RUTW230322C019050002023-03-16 2:00PM EDT1,905.000.800.000.200.00-1152.73%
RUTW230322C019100002023-03-16 1:35PM EDT1,910.000.800.000.200.00-1954.49%
RUTW230322C019150002023-03-16 1:30PM EDT1,915.000.720.000.150.00-1254.49%
RUTW230322C019200002023-03-21 2:47PM EDT1,920.000.050.000.15-0.08-61.54%25156.25%
RUTW230322C019250002023-03-21 2:45PM EDT1,925.000.050.000.15-10.95-99.55%301257.81%
RUTW230322C019300002023-03-17 10:06AM EDT1,930.000.170.000.150.00-1859.57%
RUTW230322C019350002023-03-21 12:16PM EDT1,935.000.080.000.15-12.25-99.35%3161.13%
RUTW230322C019400002023-03-21 2:37PM EDT1,940.000.040.000.15-0.73-94.81%31662.89%
RUTW230322C019450002023-03-21 2:39PM EDT1,945.000.050.000.15-0.25-83.33%51464.45%
RUTW230322C019500002023-03-15 3:18PM EDT1,950.000.220.000.150.00-11166.21%
RUTW230322C019600002023-03-20 11:20AM EDT1,960.000.080.000.100.00-86166.60%
RUTW230322C019650002023-03-17 3:57PM EDT1,965.000.110.000.100.00-3868.16%
RUTW230322C019700002023-03-20 3:51PM EDT1,970.000.070.000.100.00-1769.73%
RUTW230322C019750002023-03-20 3:51PM EDT1,975.000.040.000.100.00-1371.29%
RUTW230322C019800002023-03-10 10:46AM EDT1,980.000.650.000.100.00--972.85%
RUTW230322C019850002023-03-10 10:53AM EDT1,985.000.650.000.100.00--374.41%
RUTW230322C019900002023-03-10 10:53AM EDT1,990.000.560.000.100.00--075.98%
RUTW230322C020000002023-03-08 12:01PM EDT2,000.002.700.000.100.00--478.91%
RUTW230322C020050002023-03-10 2:00PM EDT2,005.000.370.000.100.00--680.47%
RUTW230322C020100002023-03-10 10:53AM EDT2,010.000.430.000.100.00--482.03%
RUTW230322C020150002023-03-10 2:00PM EDT2,015.000.300.000.100.00--683.59%
RUTW230322C020200002023-03-13 2:13PM EDT2,020.000.200.000.100.00-2384.96%
RUTW230322C020300002023-03-08 4:47PM EDT2,030.000.900.000.100.00--687.89%
RUTW230322C020400002023-03-13 2:13PM EDT2,040.000.180.000.100.00-21090.82%
RUTW230322C020500002023-03-09 12:18PM EDT2,050.000.370.000.100.00--1293.75%
Ponepor22 de marzo de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW230322P014000002023-03-20 11:13AM EDT1,400.000.050.000.100.00-1161152.73%
RUTW230322P014300002023-03-17 9:39AM EDT1,430.000.450.000.100.00-2525140.23%
RUTW230322P014400002023-03-15 12:23PM EDT1,440.001.150.000.100.00--1135.94%
RUTW230322P014500002023-03-15 9:50AM EDT1,450.001.050.000.100.00--1132.03%
RUTW230322P014600002023-03-17 9:47AM EDT1,460.000.620.000.100.00-11127.73%
RUTW230322P015000002023-03-21 9:44AM EDT1,500.000.050.000.10-0.30-85.71%66111.72%
RUTW230322P015200002023-03-20 3:14PM EDT1,520.000.200.000.100.00-11103.52%
RUTW230322P015250002023-03-17 10:06AM EDT1,525.000.920.000.100.00-10101.56%
RUTW230322P015300002023-03-17 4:11PM EDT1,530.001.240.000.150.00-11103.52%
RUTW230322P015500002023-03-17 4:11PM EDT1,550.001.580.000.150.00-1395.31%
RUTW230322P015550002023-03-21 2:16PM EDT1,555.000.080.000.15-0.37-82.22%10393.36%
RUTW230322P015600002023-03-10 2:11PM EDT1,560.002.750.000.150.00--191.21%
RUTW230322P015650002023-03-13 12:34PM EDT1,565.004.720.000.150.00--789.26%
RUTW230322P015700002023-03-21 2:22PM EDT1,570.000.100.000.15-3.90-97.50%82287.11%
RUTW230322P015800002023-03-17 12:49PM EDT1,580.002.580.000.150.00-12012583.20%
RUTW230322P015850002023-03-17 12:49PM EDT1,585.002.750.000.150.00-12012081.05%
RUTW230322P015900002023-03-21 3:22PM EDT1,590.000.080.000.15-0.72-90.00%31379.10%
RUTW230322P015950002023-03-21 10:22AM EDT1,595.000.230.000.15-0.42-64.62%11877.15%
RUTW230322P016000002023-03-21 10:46AM EDT1,600.000.250.000.15-0.45-64.29%1615775.00%
RUTW230322P016050002023-03-21 10:46AM EDT1,605.000.250.000.15-0.55-68.75%13573.05%
RUTW230322P016100002023-03-21 10:31AM EDT1,610.000.300.000.20-0.59-66.29%33673.24%
RUTW230322P016150002023-03-21 10:13AM EDT1,615.000.270.000.20-1.67-86.08%108471.29%
RUTW230322P016200002023-03-21 12:20PM EDT1,620.000.220.000.20-0.97-81.51%37169.14%
RUTW230322P016250002023-03-21 1:02PM EDT1,625.000.250.000.20-1.04-80.62%2819567.09%
RUTW230322P016300002023-03-21 3:07PM EDT1,630.000.140.000.20-1.53-91.62%15565.04%
RUTW230322P016350002023-03-20 3:45PM EDT1,635.001.920.000.250.00-10764.65%
RUTW230322P016400002023-03-21 12:00PM EDT1,640.000.410.000.25-1.54-78.97%131262.50%
RUTW230322P016450002023-03-21 3:38PM EDT1,645.000.100.050.15-2.01-95.26%32658.89%
RUTW230322P016500002023-03-21 3:53PM EDT1,650.000.150.050.35-2.22-93.67%82261.82%
RUTW230322P016550002023-03-21 4:04PM EDT1,655.000.200.100.35-2.66-93.01%48960.55%
RUTW230322P016600002023-03-21 4:06PM EDT1,660.000.250.150.40-2.75-91.67%1916859.91%
RUTW230322P016650002023-03-21 12:20PM EDT1,665.000.800.200.30-2.90-78.38%73556.89%
RUTW230322P016700002023-03-21 4:00PM EDT1,670.000.400.300.55-3.85-90.59%173259.03%
RUTW230322P016750002023-03-21 3:45PM EDT1,675.000.380.350.65-4.40-92.05%959458.11%
RUTW230322P016800002023-03-21 4:02PM EDT1,680.000.610.450.75-4.78-88.68%572457.37%
RUTW230322P016850002023-03-21 4:00PM EDT1,685.000.700.600.85-6.91-90.80%312356.71%
RUTW230322P016900002023-03-21 3:55PM EDT1,690.000.750.751.05-7.51-90.92%322456.37%
RUTW230322P016950002023-03-21 3:50PM EDT1,695.004.900.901.20-4.43-47.48%1171355.35%
RUTW230322P017000002023-03-21 3:59PM EDT1,700.001.351.151.45-8.14-85.77%12014355.03%
RUTW230322P017050002023-03-21 3:43PM EDT1,705.001.321.451.75-8.84-87.01%133654.69%
RUTW230322P017100002023-03-21 3:46PM EDT1,710.001.601.752.10-9.74-85.89%84954.10%
RUTW230322P017150002023-03-21 3:49PM EDT1,715.002.182.152.50-10.13-82.29%242753.61%
RUTW230322P017200002023-03-21 3:54PM EDT1,720.002.722.653.00-10.84-79.94%518053.27%
RUTW230322P017250002023-03-21 3:43PM EDT1,725.002.953.203.60-12.14-80.45%482552.86%
RUTW230322P017300002023-03-21 3:57PM EDT1,730.004.303.804.30-12.83-74.90%277852.33%
RUTW230322P017350002023-03-21 1:42PM EDT1,735.006.204.605.00-14.30-69.76%461551.78%
RUTW230322P017400002023-03-21 3:57PM EDT1,740.006.105.505.90-15.06-71.17%314951.36%
RUTW230322P017450002023-03-21 4:09PM EDT1,745.006.826.507.00-15.69-69.70%146650.96%
RUTW230322P017500002023-03-21 4:09PM EDT1,750.007.967.608.10-18.24-69.62%6110950.24%
RUTW230322P017550002023-03-21 3:57PM EDT1,755.009.758.909.40-15.35-61.16%381750.43%
RUTW230322P017600002023-03-21 3:50PM EDT1,760.0010.7110.4010.90-17.86-62.51%579149.89%
RUTW230322P017650002023-03-21 3:21PM EDT1,765.0012.1212.0012.60-21.47-63.92%81749.39%
RUTW230322P017700002023-03-21 11:05AM EDT1,770.0019.1213.8014.50-17.51-47.80%71648.88%
RUTW230322P017750002023-03-21 4:08PM EDT1,775.0016.6015.9016.50-23.08-58.17%23248.09%
RUTW230322P017800002023-03-21 3:59PM EDT1,780.0019.3018.1018.80-32.56-62.78%131847.51%
RUTW230322P017850002023-03-21 3:55PM EDT1,785.0021.0820.4021.30-46.15-68.64%712946.86%
RUTW230322P017900002023-03-21 3:55PM EDT1,790.0023.6822.9024.10-25.97-52.31%1071746.40%
RUTW230322P017950002023-03-21 10:04AM EDT1,795.0025.5025.6027.10-26.07-50.55%21345.85%
RUTW230322P018000002023-03-21 3:50PM EDT1,800.0029.3928.6030.40-25.54-46.50%810145.52%
RUTW230322P018050002023-03-14 9:31AM EDT1,805.0036.6231.8033.800.00-11444.81%
RUTW230322P018100002023-03-17 3:01PM EDT1,810.0089.4035.2037.500.00-3744.38%
RUTW230322P018150002023-03-21 10:10AM EDT1,815.0034.0838.8041.40-39.47-53.66%1543.96%
RUTW230322P018200002023-03-20 9:35AM EDT1,820.0080.6641.0046.900.00-1849.57%
RUTW230322P018250002023-03-15 12:57PM EDT1,825.00112.8245.0051.100.00-2849.70%
RUTW230322P018300002023-03-20 3:28PM EDT1,830.0083.8849.2055.500.00-61250.23%
RUTW230322P018350002023-03-21 12:38PM EDT1,835.0061.4353.6060.00-28.85-31.96%4450.82%
RUTW230322P018400002023-03-20 9:41AM EDT1,840.0098.9058.2064.700.00-2652.15%
RUTW230322P018450002023-03-21 12:38PM EDT1,845.0070.6362.8069.50-27.13-27.75%4153.86%
RUTW230322P018500002023-03-21 3:12PM EDT1,850.0071.3167.6074.30-31.38-30.56%21055.40%
RUTW230322P018550002023-03-14 2:41PM EDT1,855.0087.5072.3079.200.00-1757.47%
RUTW230322P018600002023-03-17 10:41AM EDT1,860.00124.7977.2084.100.00-21159.45%
RUTW230322P018650002023-03-17 9:48AM EDT1,865.00120.1982.0089.000.00-1161.32%
RUTW230322P018700002023-03-14 9:41AM EDT1,870.0078.3186.9094.000.00-8863.94%
RUTW230322P018800002023-03-10 12:17PM EDT1,880.0086.9196.70103.900.00--968.21%
RUTW230322P018850002023-03-20 10:00AM EDT1,885.00134.00101.70108.900.00-2370.73%
RUTW230322P018900002023-03-21 12:38PM EDT1,890.00115.00106.60113.90-15.20-11.67%13573.22%
RUTW230322P019000002023-03-20 1:07PM EDT1,900.00146.37116.60123.900.00-1578.13%
RUTW230322P019050002023-03-17 3:06PM EDT1,905.00179.26121.60128.900.00-2180.54%
RUTW230322P019100002023-03-17 11:28AM EDT1,910.00183.95126.60133.900.00-2182.96%
RUTW230322P019150002023-03-17 10:56AM EDT1,915.00184.15131.50138.900.00-2085.34%
RUTW230322P019200002023-03-17 10:25AM EDT1,920.00183.96136.50143.900.00-1387.71%
RUTW230322P019300002023-03-13 3:01PM EDT1,930.00174.08146.50154.000.00-1293.46%
RUTW230322P019350002023-03-17 3:44PM EDT1,935.00208.03151.50159.000.00-1195.80%
RUTW230322P019450002023-03-13 2:03PM EDT1,945.00187.67161.50169.000.00-12100.42%
RUTW230322P019500002023-03-21 11:40AM EDT1,950.00173.73166.50174.00+26.10+17.68%11102.71%
RUTW230322P019600002023-03-14 2:12PM EDT1,960.00188.41176.50184.000.00--1107.23%
RUTW230322P019800002023-03-21 2:35PM EDT1,980.00204.77196.50204.00-11.38-5.26%12116.11%
RUTW230322P019850002023-03-08 1:55PM EDT1,985.00114.81201.50209.000.00--1118.29%
RUTW230322P019950002023-03-13 2:03PM EDT1,995.00237.26211.50219.000.00-12122.63%
RUTW230322P020000002023-03-21 11:40AM EDT2,000.00223.78216.50224.00+26.62+13.50%11124.78%
RUTW230322P020100002023-03-14 2:12PM EDT2,010.00238.40226.50234.000.00--1129.03%
RUTW230322P020300002023-03-21 2:35PM EDT2,030.00254.85246.50253.90+69.11+37.21%11136.01%
RUTW230322P021200002023-03-16 11:49AM EDT2,120.00356.06336.90343.500.00-11164.16%