^RUT - Russell 2000

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor22 de febrero de 2019
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW190222C007100002019-02-08 3:30PM EST710.00796.30870.70875.500.00-11475.10%
RUTW190222C010750002019-02-14 4:06PM EST1,075.00468.76505.80510.800.00-1718250.59%
RUTW190222C011000002019-02-20 1:25PM EST1,100.00479.36480.80485.70+35.94+8.11%47236.30%
RUTW190222C011300002019-01-07 12:43PM EST1,130.00279.21450.80455.600.00-21219.82%
RUTW190222C012400002019-01-07 3:28PM EST1,240.00175.66340.80345.500.00-21165.16%
RUTW190222C012750002019-02-12 4:09PM EST1,275.00262.79306.20309.500.00-2424143.60%
RUTW190222C013250002019-01-29 9:32AM EST1,325.00154.17257.10259.300.00-20126.59%
RUTW190222C013300002019-01-29 9:32AM EST1,330.00149.38250.80255.100.00-20120.65%
RUTW190222C013500002019-01-07 11:59AM EST1,350.0085.73232.30234.300.00-20116.48%
RUTW190222C013600002019-01-09 10:18AM EST1,360.0096.35222.00224.300.00-30110.06%
RUTW190222C013750002019-01-22 10:18AM EST1,375.0098.96205.90209.800.00-3799.39%
RUTW190222C013800002019-02-06 1:16PM EST1,380.00140.07200.80205.100.00-1298.56%
RUTW190222C013850002019-02-11 12:46PM EST1,385.00131.65195.90200.000.00-1496.36%
RUTW190222C013900002019-02-20 2:00PM EST1,390.00191.02191.80194.40+37.86+24.72%1296.02%
RUTW190222C013950002019-02-15 1:16PM EST1,395.00173.84187.20189.700.00-1297.63%
RUTW190222C014000002019-02-13 3:25PM EST1,400.00146.09180.80184.900.00-1388.53%
RUTW190222C014050002019-02-05 12:19PM EST1,405.00110.73176.80179.500.00-4089.89%
RUTW190222C014100002019-01-30 3:02PM EST1,410.0087.73170.80175.000.00-3384.79%
RUTW190222C014150002019-02-08 2:56PM EST1,415.0092.45167.20169.800.00-101188.94%
RUTW190222C014200002019-02-19 11:56AM EST1,420.00155.95162.00164.400.00-1183.70%
RUTW190222C014250002019-02-15 1:16PM EST1,425.00143.71157.20159.800.00-11484.33%
RUTW190222C014300002019-02-19 12:08PM EST1,430.00146.87151.70154.500.00-756678.20%
RUTW190222C014350002019-02-06 10:39AM EST1,435.0083.12145.80149.900.00-11673.33%
RUTW190222C014400002019-02-14 3:30PM EST1,440.00109.47140.80145.000.00-63071.70%
RUTW190222C014450002019-02-12 10:22AM EST1,445.0089.35136.20139.800.00-22870.53%
RUTW190222C014500002019-02-15 3:53PM EST1,450.00116.50130.80135.100.00-32867.82%
RUTW190222C014550002019-02-13 10:13AM EST1,455.0087.38125.90130.000.00-333865.63%
RUTW190222C014600002019-02-19 12:23PM EST1,460.00116.09121.90124.900.00-15467.36%
RUTW190222C014650002019-02-15 10:58AM EST1,465.00100.24117.20119.500.00-334864.65%
RUTW190222C014700002019-02-15 1:53PM EST1,470.0097.68111.40114.700.00-675759.88%
RUTW190222C014750002019-02-19 12:42PM EST1,475.00101.28106.10109.900.00-3311557.20%
RUTW190222C014800002019-02-20 2:48PM EST1,480.00101.50101.50103.80+5.45+5.67%9612751.78%
RUTW190222C014850002019-02-20 11:39AM EST1,485.0094.5696.8099.60+36.64+63.26%103854.29%
RUTW190222C014900002019-02-20 2:14PM EST1,490.0089.9691.8094.60+13.01+16.91%23451.99%
RUTW190222C014950002019-02-15 1:35PM EST1,495.0070.8986.9089.500.00-65657.54%
RUTW190222C015000002019-02-20 3:08PM EST1,500.0082.3981.1085.00+6.39+8.41%1320357.46%
RUTW190222C015050002019-02-20 10:44AM EST1,505.0073.3476.9079.50+7.53+11.44%105752.41%
RUTW190222C015100002019-02-20 10:04AM EST1,510.0067.2070.9075.10+12.61+23.10%25752.59%
RUTW190222C015150002019-02-20 11:12AM EST1,515.0064.6367.4069.70+4.84+8.09%38248.13%
RUTW190222C015200002019-02-20 3:14PM EST1,520.0063.0862.2064.50+4.15+7.04%321744.57%
RUTW190222C015250002019-02-19 1:27PM EST1,525.0049.9757.6059.600.00-114142.34%
RUTW190222C015300002019-02-19 2:52PM EST1,530.0048.7752.5054.600.00-719139.63%
RUTW190222C015350002019-02-20 2:38PM EST1,535.0046.4847.4049.60+2.10+4.73%54936.89%
RUTW190222C015400002019-02-20 12:00PM EST1,540.0042.0142.7044.70+6.02+16.73%616134.48%
RUTW190222C015450002019-02-20 2:27PM EST1,545.0033.8537.6039.60+2.57+8.22%812831.26%
RUTW190222C015500002019-02-20 3:51PM EST1,550.0033.0032.8034.80+5.40+19.57%4014129.05%
RUTW190222C015550002019-02-20 10:05AM EST1,555.0023.1328.1030.00-2.76-10.66%413926.67%
RUTW190222C015600002019-02-20 2:44PM EST1,560.0022.7423.6025.30+1.27+5.92%5821724.41%
RUTW190222C015650002019-02-20 3:08PM EST1,565.0019.6919.2020.90+5.24+36.26%6722522.69%
RUTW190222C015700002019-02-20 3:08PM EST1,570.0015.5114.7016.70+1.30+9.15%13819821.02%
RUTW190222C015750002019-02-20 3:14PM EST1,575.0012.0111.5012.60+3.71+44.70%13424219.04%
RUTW190222C015800002019-02-20 3:47PM EST1,580.008.458.209.10+3.05+56.48%41140117.66%
RUTW190222C015850002019-02-20 4:14PM EST1,585.005.675.506.20+0.85+17.63%9810816.58%
RUTW190222C015900002019-02-20 4:10PM EST1,590.003.803.404.00+1.10+40.74%91735915.88%
RUTW190222C015950002019-02-20 4:14PM EST1,595.002.071.952.35-0.35-14.46%28027215.17%
RUTW190222C016000002019-02-20 4:04PM EST1,600.001.121.051.35-0.14-11.11%60630214.94%
RUTW190222C016050002019-02-20 4:14PM EST1,605.000.670.500.80-0.29-30.21%804715.14%
RUTW190222C016100002019-02-20 4:00PM EST1,610.000.320.200.45-0.23-41.82%11719415.28%
RUTW190222C016150002019-02-20 4:00PM EST1,615.000.170.050.30-0.16-48.48%32417316.02%
RUTW190222C016200002019-02-20 2:07PM EST1,620.000.180.000.20-0.05-21.74%5517216.72%
RUTW190222C016250002019-02-20 2:07PM EST1,625.000.140.000.15-0.03-17.65%28010517.68%
RUTW190222C016300002019-02-19 3:14PM EST1,630.000.150.000.150.00-12318219.39%
RUTW190222C016350002019-02-19 10:12AM EST1,635.000.080.000.150.00-101221.05%
RUTW190222C016400002019-02-19 12:10PM EST1,640.000.060.000.100.00-25021.49%
RUTW190222C016450002019-02-15 1:03PM EST1,645.000.090.000.100.00-2523.05%
RUTW190222C016500002019-02-19 10:13AM EST1,650.000.080.000.100.00-409024.56%
RUTW190222C016550002019-02-15 2:50PM EST1,655.000.050.000.100.00-1426.07%
RUTW190222C017000002019-01-11 1:31PM EST1,700.000.060.000.050.00-505036.33%
RUTW190222C017050002019-01-30 10:09AM EST1,705.000.050.000.050.00-101037.70%
RUTW190222C017150002019-01-29 10:42AM EST1,715.000.050.000.050.00-101040.23%
Ponepor22 de febrero de 2019
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW190222P009600002019-01-22 2:25PM EST960.000.200.000.050.00-11204.69%
RUTW190222P009800002019-01-16 1:32PM EST980.000.270.000.050.00-34196.88%
RUTW190222P009900002019-01-10 1:41PM EST990.000.500.000.050.00-13193.75%
RUTW190222P010000002019-01-07 12:41PM EST1,000.000.550.000.050.00-22189.06%
RUTW190222P010150002019-02-14 3:10PM EST1,015.000.020.000.050.00-33183.59%
RUTW190222P010550002019-01-11 1:25PM EST1,055.000.500.000.050.00-11168.75%
RUTW190222P010600002019-01-11 12:50PM EST1,060.000.500.000.050.00-22166.41%
RUTW190222P010800002019-02-15 10:25AM EST1,080.000.050.000.050.00-23159.38%
RUTW190222P011000002019-01-31 12:45PM EST1,100.000.130.000.050.00-33152.34%
RUTW190222P011200002019-01-24 12:38PM EST1,120.000.700.000.050.00-44145.31%
RUTW190222P011250002019-02-11 9:59AM EST1,125.000.050.000.050.00-115142.97%
RUTW190222P011350002019-01-24 12:58PM EST1,135.000.800.000.050.00-2020139.84%
RUTW190222P011400002019-01-24 12:31PM EST1,140.000.800.000.050.00-1617138.28%
RUTW190222P011500002019-02-12 11:40AM EST1,150.000.050.000.050.00-113134.38%
RUTW190222P011600002019-01-29 3:59PM EST1,160.000.440.000.050.00-1052131.25%
RUTW190222P011650002019-01-28 3:58PM EST1,165.000.580.000.050.00-2020129.69%
RUTW190222P011700002019-02-12 3:06PM EST1,170.000.100.000.050.00-16128.13%
RUTW190222P011750002019-01-29 3:50PM EST1,175.000.500.000.050.00-1010125.78%
RUTW190222P011800002019-01-25 10:21AM EST1,180.000.810.000.050.00-11124.22%
RUTW190222P011900002019-01-28 9:58AM EST1,190.000.940.000.050.00-41121.09%
RUTW190222P011950002019-01-30 4:00PM EST1,195.000.400.000.050.00-2020119.53%
RUTW190222P012000002019-02-15 1:50PM EST1,200.000.050.000.050.00-2266117.97%
RUTW190222P012050002019-02-04 11:32AM EST1,205.000.150.000.050.00-222116.41%
RUTW190222P012100002019-01-17 2:40PM EST1,210.001.980.000.050.00-11114.45%
RUTW190222P012150002019-01-29 3:50PM EST1,215.000.720.000.050.00-1010112.50%
RUTW190222P012200002019-02-04 11:48AM EST1,220.000.210.000.050.00-12110.94%
RUTW190222P012250002019-02-04 11:48AM EST1,225.000.240.000.050.00-126109.38%
RUTW190222P012300002019-02-05 10:21AM EST1,230.000.140.000.050.00-1314107.81%
RUTW190222P012350002019-01-30 4:00PM EST1,235.000.560.000.050.00-2025106.25%
RUTW190222P012400002019-01-14 11:18AM EST1,240.003.730.000.050.00-14104.69%
RUTW190222P012450002019-02-11 11:23AM EST1,245.000.200.000.050.00-11103.13%
RUTW190222P012500002019-02-12 3:24PM EST1,250.000.100.000.050.00-215101.56%
RUTW190222P012550002019-01-28 3:34PM EST1,255.001.360.000.050.00-202299.61%
RUTW190222P012600002019-02-11 11:15AM EST1,260.000.210.000.050.00-51698.44%
RUTW190222P012650002019-02-20 10:46AM EST1,265.000.030.000.05-1.52-98.06%12796.88%
RUTW190222P012700002019-02-12 11:50AM EST1,270.000.100.000.050.00-11495.31%
RUTW190222P012750002019-02-01 3:52PM EST1,275.000.500.000.050.00-204693.75%
RUTW190222P012800002019-01-31 10:12AM EST1,280.000.780.000.050.00-25692.19%
RUTW190222P012850002019-02-13 12:57PM EST1,285.000.150.000.050.00-12890.63%
RUTW190222P012900002019-02-12 9:38AM EST1,290.000.050.000.050.00-14989.06%
RUTW190222P012950002019-02-20 12:00PM EST1,295.000.030.000.05-0.38-92.68%36487.50%
RUTW190222P013000002019-02-20 12:00PM EST1,300.000.020.000.05-0.13-86.67%210585.94%
RUTW190222P013050002019-02-04 2:30PM EST1,305.000.420.000.050.00-47984.38%
RUTW190222P013100002019-02-15 12:40PM EST1,310.000.050.000.050.00-48282.81%
RUTW190222P013150002019-02-08 11:29AM EST1,315.000.580.000.050.00-3014081.25%
RUTW190222P013200002019-02-07 12:54PM EST1,320.000.800.000.050.00-3313279.69%
RUTW190222P013250002019-02-11 9:51AM EST1,325.000.340.000.050.00-8485178.13%
RUTW190222P013300002019-02-07 10:27AM EST1,330.000.550.000.050.00-47676.56%
RUTW190222P013350002019-02-08 10:41AM EST1,335.000.710.000.050.00-213375.00%
RUTW190222P013400002019-02-11 12:55PM EST1,340.000.390.000.050.00-22973.44%
RUTW190222P013450002019-02-19 9:52AM EST1,345.000.100.000.050.00-44171.88%
RUTW190222P013500002019-02-15 1:51PM EST1,350.000.050.000.050.00-25370.31%
RUTW190222P013550002019-02-08 3:10PM EST1,355.000.700.000.050.00-36168.75%
RUTW190222P013600002019-02-14 10:21AM EST1,360.000.200.000.050.00-583167.19%
RUTW190222P013650002019-02-13 10:20AM EST1,365.000.180.000.050.00-386465.63%
RUTW190222P013700002019-02-14 3:31PM EST1,370.000.120.000.050.00-113964.06%
RUTW190222P013750002019-02-15 1:51PM EST1,375.000.110.000.050.00-214962.89%
RUTW190222P013800002019-02-19 9:30AM EST1,380.000.070.000.050.00-158161.33%
RUTW190222P013850002019-02-11 3:18PM EST1,385.000.660.050.050.00-21663.67%
RUTW190222P013900002019-02-15 10:48AM EST1,390.000.150.000.050.00-12958.20%
RUTW190222P013950002019-02-12 9:38AM EST1,395.000.450.000.050.00-109256.64%
RUTW190222P014000002019-02-19 12:07PM EST1,400.000.030.000.050.00-1315355.47%
RUTW190222P014050002019-02-19 12:07PM EST1,405.000.080.000.050.00-15253.91%
RUTW190222P014100002019-02-19 1:48PM EST1,410.000.020.000.050.00-114752.34%
RUTW190222P014150002019-02-14 12:54PM EST1,415.000.270.000.050.00-124750.78%
RUTW190222P014200002019-02-19 4:14PM EST1,420.000.050.000.050.00-114652.73%
RUTW190222P014250002019-02-20 10:19AM EST1,425.000.020.000.05-0.10-83.33%116351.17%
RUTW190222P014300002019-02-19 10:19AM EST1,430.000.040.000.050.00-342849.61%
RUTW190222P014350002019-02-15 1:26PM EST1,435.000.140.000.050.00-54348.05%
RUTW190222P014400002019-02-20 9:37AM EST1,440.000.050.000.05-0.03-37.50%122846.48%
RUTW190222P014450002019-02-15 1:26PM EST1,445.000.210.000.100.00-216148.34%
RUTW190222P014500002019-02-19 2:41PM EST1,450.000.050.000.100.00-4658546.68%
RUTW190222P014550002019-02-20 11:11AM EST1,455.000.100.000.100.00-311645.02%
RUTW190222P014600002019-02-19 10:10AM EST1,460.000.050.000.100.00-624443.36%
RUTW190222P014650002019-02-20 10:19AM EST1,465.000.090.000.10-0.14-60.87%19941.70%
RUTW190222P014700002019-02-19 11:30AM EST1,470.000.150.000.100.00-1012840.04%
RUTW190222P014750002019-02-19 3:41PM EST1,475.000.040.000.100.00-318538.38%
RUTW190222P014800002019-02-19 3:57PM EST1,480.000.020.050.100.00-2824636.77%
RUTW190222P014850002019-02-19 12:21PM EST1,485.000.050.000.100.00-5613635.11%
RUTW190222P014900002019-02-20 10:39AM EST1,490.000.050.000.10-0.04-44.44%1419333.45%
RUTW190222P014950002019-02-20 2:33PM EST1,495.000.080.000.10-0.06-42.86%3411931.79%
RUTW190222P015000002019-02-20 3:19PM EST1,500.000.100.000.05-0.06-37.50%1589727.83%
RUTW190222P015050002019-02-20 12:29PM EST1,505.000.080.000.15-0.12-60.00%3352329.98%
RUTW190222P015100002019-02-20 2:01PM EST1,510.000.100.000.15-0.15-60.00%5952328.22%
RUTW190222P015150002019-02-20 12:23PM EST1,515.000.140.000.15-0.12-46.15%8366326.47%
RUTW190222P015200002019-02-20 2:21PM EST1,520.000.210.000.20-0.16-43.24%15361825.78%
RUTW190222P015250002019-02-20 2:37PM EST1,525.000.180.000.20-0.22-55.00%4579323.95%
RUTW190222P015300002019-02-20 3:15PM EST1,530.000.200.050.25-0.37-64.91%20477522.90%
RUTW190222P015350002019-02-20 4:02PM EST1,535.000.200.150.30-0.46-69.70%25923121.66%
RUTW190222P015400002019-02-20 4:00PM EST1,540.000.320.200.40-0.63-66.32%36834320.75%
RUTW190222P015450002019-02-20 2:52PM EST1,545.000.550.200.50-0.77-58.33%2417419.54%
RUTW190222P015500002019-02-20 3:53PM EST1,550.000.700.350.70-1.05-60.00%49536818.74%
RUTW190222P015550002019-02-20 3:53PM EST1,555.001.000.650.95-1.26-55.75%1758717.75%
RUTW190222P015600002019-02-20 3:31PM EST1,560.001.420.951.35-1.33-48.36%47449516.93%
RUTW190222P015650002019-02-20 3:48PM EST1,565.001.811.451.85-2.71-59.96%18136615.86%
RUTW190222P015700002019-02-20 3:48PM EST1,570.002.612.252.70-2.99-53.39%3394315.15%
RUTW190222P015750002019-02-20 3:08PM EST1,575.004.483.303.90-2.34-34.31%955714.40%
RUTW190222P015800002019-02-20 4:00PM EST1,580.005.824.905.70-3.19-35.41%2643113.92%
RUTW190222P015850002019-02-20 4:00PM EST1,585.008.217.007.90-4.17-33.68%811313.01%
RUTW190222P015900002019-02-20 3:00PM EST1,590.0012.009.7011.00-5.65-32.01%10712.64%
RUTW190222P015950002019-02-12 4:01PM EST1,595.0059.4913.0014.800.00-101012.52%
RUTW190222P016000002019-02-19 12:06PM EST1,600.0024.7316.8018.600.00-119.69%
RUTW190222P016100002019-01-28 1:40PM EST1,610.00136.8325.8027.800.00-210.00%
RUTW190222P016200002019-02-15 9:41AM EST1,620.0064.4835.6039.100.00-1021.66%
RUTW190222P016250002019-02-15 9:41AM EST1,625.0069.4740.6043.100.00-100.00%
RUTW190222P016300002019-02-19 3:58PM EST1,630.0054.8545.7048.200.00-120.00%
RUTW190222P016450002019-02-15 9:42AM EST1,645.0088.5960.5063.700.00-1027.83%
RUTW190222P016500002019-02-15 9:42AM EST1,650.0093.6165.3068.100.00-100.00%
RUTW190222P016550002019-02-04 10:23AM EST1,655.00150.3170.7073.300.00-200.00%
RUTW190222P016600002019-02-19 3:27PM EST1,660.0083.5075.5078.000.00-2550.00%
RUTW190222P016750002019-02-08 11:46AM EST1,675.00179.0090.2094.200.00-1144.26%
RUTW190222P016800002019-01-18 11:54PM EST1,680.00197.7095.5097.700.00-60300.00%
RUTW190222P016850002019-02-12 9:44AM EST1,685.00151.36100.40104.100.00-3346.88%
RUTW190222P016900002019-02-13 10:53AM EST1,690.00148.88105.50107.900.00-10920.00%
RUTW190222P016950002019-02-15 12:28PM EST1,695.00124.35110.60113.200.00-880.00%
RUTW190222P017000002019-02-19 9:41AM EST1,700.00129.83114.90119.200.00-41353.33%
RUTW190222P017300002019-01-18 11:54PM EST1,730.00244.43145.40147.900.00-210.00%
RUTW190222P017400002019-01-31 12:45PM EST1,740.00243.78155.50158.300.00-330.00%
RUTW190222P018900002019-02-11 1:38PM EST1,890.00374.80305.40308.400.00-1183.59%
RUTW190222P019000002019-02-08 10:04AM EST1,900.00395.50314.60319.000.00-11111.62%