U.S. markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
1,911.46+8.40 (+0.44%)
Al cierre: 04:30PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor30 de enero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW230130C017400002023-01-27 11:34AM EST1,740.00163.88171.00174.60+36.18+28.33%1270.39%
RUTW230130C017500002023-01-25 11:06AM EST1,750.00117.71161.00164.60+117.71--166.82%
RUTW230130C017600002023-01-25 11:06AM EST1,760.00107.86151.00154.60+107.86--163.24%
RUTW230130C017700002023-01-25 11:06AM EST1,770.0098.04141.00144.60+98.04--159.67%
RUTW230130C018200002023-01-26 10:48AM EST1,820.0071.7391.1094.700.00-101051.12%
RUTW230130C018250002023-01-26 10:48AM EST1,825.0066.8886.1089.700.00-10949.00%
RUTW230130C018300002023-01-17 9:36AM EST1,830.0063.9981.1084.700.00--046.86%
RUTW230130C018400002023-01-26 10:38AM EST1,840.0050.7171.2074.700.00-86642.53%
RUTW230130C018450002023-01-23 1:44PM EST1,845.0057.4766.2069.80+57.47--140.70%
RUTW230130C018500002023-01-27 3:48PM EST1,850.0065.9861.2064.80+38.23+137.77%2538.48%
RUTW230130C018550002023-01-25 11:11AM EST1,855.0024.5356.3059.900.00-1136.56%
RUTW230130C018600002023-01-27 3:28PM EST1,860.0058.9551.3054.90+58.95-1034.27%
RUTW230130C018650002023-01-24 10:07AM EST1,865.0026.7946.4050.000.00-202032.26%
RUTW230130C018700002023-01-27 3:48PM EST1,870.0046.2341.5045.20+10.92+30.93%23730.46%
RUTW230130C018750002023-01-25 11:59AM EST1,875.0016.6036.7040.400.00-4728.57%
RUTW230130C018800002023-01-26 11:30AM EST1,880.0018.5032.0035.700.00-2926.81%
RUTW230130C018850002023-01-27 3:10PM EST1,885.0035.1827.4031.10+17.49+98.87%5713125.14%
RUTW230130C018900002023-01-27 3:33PM EST1,890.0030.5523.0026.60+15.35+100.99%316323.49%
RUTW230130C018950002023-01-27 3:43PM EST1,895.0024.3919.3021.40+11.79+93.57%1911720.14%
RUTW230130C019000002023-01-27 3:45PM EST1,900.0020.7515.7017.40+6.23+42.91%208019.03%
RUTW230130C019050002023-01-27 3:33PM EST1,905.0017.9512.4013.70+10.40+137.75%465818.01%
RUTW230130C019100002023-01-27 4:04PM EST1,910.009.229.5010.40+1.43+18.36%565717.11%
RUTW230130C019150002023-01-27 4:03PM EST1,915.006.707.207.70+2.04+43.78%612716.57%
RUTW230130C019200002023-01-27 4:12PM EST1,920.005.005.005.50-0.58-10.39%271716.16%
RUTW230130C019250002023-01-27 4:06PM EST1,925.003.203.303.70+0.78+32.23%314015.67%
RUTW230130C019300002023-01-27 4:14PM EST1,930.002.252.102.45+0.50+28.57%303415.47%
RUTW230130C019350002023-01-27 4:01PM EST1,935.001.351.251.50+1.35-2325615.14%
RUTW230130C019400002023-01-27 3:02PM EST1,940.001.470.700.95+0.47+47.00%3226315.20%
RUTW230130C019450002023-01-27 3:57PM EST1,945.000.500.400.60-0.25-33.33%185115.36%
RUTW230130C019500002023-01-27 3:58PM EST1,950.000.320.200.30-0.18-36.00%262414.93%
RUTW230130C019550002023-01-27 3:44PM EST1,955.000.350.100.30-0.16-31.37%591016.48%
RUTW230130C019600002023-01-27 3:28PM EST1,960.000.250.050.25-1.76-87.56%2912517.48%
RUTW230130C019650002023-01-27 1:59PM EST1,965.000.150.000.20-0.20-57.14%43418.29%
RUTW230130C019700002023-01-27 3:16PM EST1,970.000.120.000.20+0.12-26919.70%
RUTW230130C019750002023-01-27 2:39PM EST1,975.000.100.000.15-0.07-41.18%503320.26%
RUTW230130C019800002023-01-27 3:48PM EST1,980.000.080.000.15+0.08-38521.58%
RUTW230130C019850002023-01-26 9:31AM EST1,985.000.450.000.15+0.45--322.90%
RUTW230130C019950002023-01-26 3:48PM EST1,995.000.070.000.150.00-61725.54%
RUTW230130C020000002023-01-27 9:56AM EST2,000.000.060.000.10-0.01-14.29%52125.49%
RUTW230130C020050002023-01-19 10:38AM EST2,005.000.290.000.100.00--226.71%
RUTW230130C020100002023-01-27 1:59PM EST2,010.000.050.000.10+0.05-3027.93%
RUTW230130C020150002023-01-25 1:27PM EST2,015.000.110.000.10+0.11--129.10%
RUTW230130C020400002023-01-19 10:38AM EST2,040.000.140.000.100.00--935.06%
RUTW230130C020500002023-01-18 11:52AM EST2,050.000.220.000.100.00--837.40%
RUTW230130C020650002023-01-23 3:42PM EST2,065.000.100.000.10+0.10--140.82%
RUTW230130C021600002023-01-27 11:26AM EST2,160.000.030.000.10+0.03-2057.42%
Ponepor30 de enero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW230130P016000002023-01-20 3:18PM EST1,600.000.200.000.100.00-2681.64%
RUTW230130P016250002023-01-13 11:01AM EST1,625.000.400.000.100.00--475.20%
RUTW230130P016500002023-01-13 9:41AM EST1,650.000.760.000.100.00--268.75%
RUTW230130P016600002023-01-25 12:44PM EST1,660.000.150.000.100.00-11666.02%
RUTW230130P016700002023-01-27 10:21AM EST1,670.000.040.000.10+0.04-5063.48%
RUTW230130P016950002023-01-25 3:13PM EST1,695.000.090.000.100.00-3357.03%
RUTW230130P017000002023-01-27 9:55AM EST1,700.000.050.000.10-0.45-90.00%21155.86%
RUTW230130P017100002023-01-18 11:52AM EST1,710.000.940.000.100.00--753.32%
RUTW230130P017200002023-01-19 10:51AM EST1,720.002.340.000.100.00--850.78%
RUTW230130P017250002023-01-20 1:20PM EST1,725.001.030.000.100.00-5553.03%
RUTW230130P017300002023-01-25 3:13PM EST1,730.000.220.000.100.00-3951.76%
RUTW230130P017350002023-01-23 10:14AM EST1,735.000.550.000.100.00-2550.39%
RUTW230130P017400002023-01-20 10:23AM EST1,740.001.650.000.100.00-1149.02%
RUTW230130P017450002023-01-25 9:31AM EST1,745.000.520.000.100.00-1147.66%
RUTW230130P017500002023-01-27 12:41PM EST1,750.000.050.000.10-0.05-50.00%32346.29%
RUTW230130P017550002023-01-23 9:32AM EST1,755.001.090.000.150.00-1647.12%
RUTW230130P017600002023-01-25 10:21AM EST1,760.000.820.000.150.00-395645.70%
RUTW230130P017650002023-01-23 10:14AM EST1,765.000.980.000.150.00-24244.34%
RUTW230130P017700002023-01-26 3:46PM EST1,770.000.120.000.150.00-2310942.92%
RUTW230130P017750002023-01-26 1:06PM EST1,775.000.150.000.150.00-16141.50%
RUTW230130P017800002023-01-24 11:58AM EST1,780.000.750.000.150.00-2440.14%
RUTW230130P017850002023-01-23 2:28PM EST1,785.001.120.000.150.00-323338.77%
RUTW230130P017900002023-01-27 10:25AM EST1,790.000.100.000.15-0.23-69.70%142337.35%
RUTW230130P017950002023-01-26 3:46PM EST1,795.000.230.000.150.00-325035.94%
RUTW230130P018000002023-01-27 10:35AM EST1,800.000.130.000.15-0.24-64.86%335234.57%
RUTW230130P018050002023-01-27 3:24PM EST1,805.000.050.000.20-0.40-88.89%2834.40%
RUTW230130P018100002023-01-27 3:42PM EST1,810.000.050.000.20-0.38-88.37%192532.96%
RUTW230130P018150002023-01-27 3:24PM EST1,815.000.050.000.20-1.21-96.03%1630831.49%
RUTW230130P018200002023-01-27 12:41PM EST1,820.000.140.000.20-0.91-86.67%327630.03%
RUTW230130P018250002023-01-26 4:02PM EST1,825.000.450.050.20+0.45--2528.57%
RUTW230130P018300002023-01-27 3:03PM EST1,830.000.150.050.20-0.78-83.87%79527.10%
RUTW230130P018350002023-01-26 1:05PM EST1,835.001.150.050.250.00-22226.49%
RUTW230130P018400002023-01-27 3:48PM EST1,840.000.150.100.25-0.60-80.00%203724.98%
RUTW230130P018450002023-01-27 3:43PM EST1,845.000.170.100.30-1.18-87.41%193424.15%
RUTW230130P018500002023-01-27 2:37PM EST1,850.000.270.150.30-1.41-83.93%283822.58%
RUTW230130P018550002023-01-27 3:07PM EST1,855.000.300.200.35-1.20-80.00%193621.56%
RUTW230130P018600002023-01-27 4:12PM EST1,860.000.300.250.40-2.40-88.89%452120.41%
RUTW230130P018650002023-01-27 3:53PM EST1,865.000.350.300.50-2.76-88.75%375919.56%
RUTW230130P018700002023-01-27 3:43PM EST1,870.000.390.400.60-2.58-86.87%616818.49%
RUTW230130P018750002023-01-27 4:08PM EST1,875.000.800.600.80-4.51-84.93%466817.81%
RUTW230130P018800002023-01-27 3:47PM EST1,880.000.810.851.05+0.81-517017.03%
RUTW230130P018850002023-01-27 3:48PM EST1,885.001.151.201.45+1.15-132516.44%
RUTW230130P018900002023-01-27 4:09PM EST1,890.002.101.752.05-8.11-79.43%162316.00%
RUTW230130P018950002023-01-27 4:01PM EST1,895.002.752.552.90+2.75-11815.63%
RUTW230130P019000002023-01-27 4:13PM EST1,900.003.903.704.10-12.92-76.81%393015.37%
RUTW230130P019050002023-01-27 4:13PM EST1,905.005.605.205.70-8.67-60.76%233915.16%
RUTW230130P019100002023-01-27 4:08PM EST1,910.007.507.107.70-9.47-55.80%523614.90%
RUTW230130P019150002023-01-27 3:56PM EST1,915.0010.109.4010.30+10.10-17514.88%
RUTW230130P019200002023-01-27 3:25PM EST1,920.0010.0612.1013.30+10.06-2014.74%
RUTW230130P019250002023-01-27 3:38PM EST1,925.0013.3415.1016.70+13.34-1014.50%
RUTW230130P019300002023-01-26 1:39PM EST1,930.0038.6218.6020.700.00-5514.72%
RUTW230130P019350002023-01-27 3:29PM EST1,935.0018.8922.0025.60+18.89-1116.81%
RUTW230130P019400002023-01-23 2:10PM EST1,940.0050.6726.4030.00+50.67--1017.12%
RUTW230130P019500002023-01-27 3:54PM EST1,950.0039.3035.8039.40+39.30-2218.52%
RUTW230130P019850002023-01-24 1:58PM EST1,985.0091.6870.5074.10+91.68--128.10%
RUTW230130P020000002023-01-26 10:59AM EST2,000.00118.8785.5089.10+118.87--132.62%
RUTW230130P021000002023-01-26 10:59AM EST2,100.00218.67185.40189.00+218.67--158.47%