U.S. markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
1,941.21+19.39 (+1.01%)
Al cierre: 04:30PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor8 de agosto de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW220808C017250002022-08-08 10:36AM EDT1,725.00228.31212.00220.20+35.27+18.27%11148.56%
RUTW220808C017500002022-07-29 10:06AM EDT1,750.00129.69188.80192.200.00-1514102.34%
RUTW220808C017600002022-07-29 10:06AM EDT1,760.00120.19176.80183.800.00-1514116.68%
RUTW220808C017750002022-08-08 10:36AM EDT1,775.00178.66161.70168.80+35.60+24.88%11108.52%
RUTW220808C017800002022-08-03 3:37PM EDT1,780.00133.05156.70163.800.00-11105.81%
RUTW220808C018000002022-08-05 3:48PM EDT1,800.00120.49138.80142.300.00-1779.83%
RUTW220808C018100002022-08-01 10:19AM EDT1,810.0071.96126.80133.800.00-2889.38%
RUTW220808C018150002022-08-08 1:59PM EDT1,815.00125.22121.80128.80+40.26+47.39%72186.62%
RUTW220808C018200002022-08-08 9:44AM EDT1,820.00128.92116.80123.80+36.19+39.03%2483.85%
RUTW220808C018250002022-08-05 9:51AM EDT1,825.0072.50111.80118.800.00-1513081.08%
RUTW220808C018300002022-08-08 11:47AM EDT1,830.00108.28106.70113.80+24.03+28.52%1478.30%
RUTW220808C018350002022-08-08 11:47AM EDT1,835.00103.70101.70108.80+44.25+74.43%3475.50%
RUTW220808C018400002022-08-05 11:09AM EDT1,840.0071.5096.80103.800.00-8172.68%
RUTW220808C018450002022-08-08 10:16AM EDT1,845.00109.9291.7098.80+65.39+146.84%1969.86%
RUTW220808C018500002022-08-08 10:16AM EDT1,850.00104.7288.2092.20+64.58+160.89%1854.22%
RUTW220808C018550002022-07-25 10:54AM EDT1,855.0018.2082.0088.800.00-121264.17%
RUTW220808C018600002022-08-08 3:51PM EDT1,860.0081.9976.7083.80+21.47+35.48%31461.30%
RUTW220808C018650002022-08-08 10:16AM EDT1,865.0088.7271.7078.80+39.61+80.66%11458.41%
RUTW220808C018700002022-08-08 11:15AM EDT1,870.0086.5566.7073.80+44.91+107.85%25555.51%
RUTW220808C018750002022-08-04 12:36PM EDT1,875.0035.7861.7068.800.00-8952.56%
RUTW220808C018800002022-08-08 1:03PM EDT1,880.0055.0056.7063.80+22.00+66.67%13549.60%
RUTW220808C018850002022-08-08 12:27PM EDT1,885.0049.8953.2057.10+31.98+178.56%353935.77%
RUTW220808C018900002022-08-08 3:50PM EDT1,890.0051.9446.8053.80+21.54+70.86%93943.57%
RUTW220808C018950002022-08-08 12:23PM EDT1,895.0041.6042.0048.80+17.80+74.79%11940.50%
RUTW220808C019000002022-08-08 12:18PM EDT1,900.0032.3838.2042.20+8.95+38.20%43828.70%
RUTW220808C019050002022-08-08 11:40AM EDT1,905.0038.9031.7038.80+24.20+164.63%42834.19%
RUTW220808C019100002022-08-08 2:44PM EDT1,910.0025.3126.8033.80+9.33+58.39%305630.94%
RUTW220808C019150002022-08-08 1:22PM EDT1,915.0020.0522.1028.80+6.76+50.87%124227.60%
RUTW220808C019200002022-08-08 3:51PM EDT1,920.0021.4016.6023.80+11.73+121.30%274724.15%
RUTW220808C019250002022-08-08 3:50PM EDT1,925.0016.8413.3017.20+9.75+137.52%503814.48%
RUTW220808C019300002022-08-08 2:54PM EDT1,930.005.008.3012.30-0.59-10.55%594311.70%
RUTW220808C019350002022-08-08 3:29PM EDT1,935.006.224.007.10+2.74+78.74%94387.51%
RUTW220808C019400002022-08-08 3:53PM EDT1,940.000.870.201.65-1.50-63.29%126402.28%
RUTW220808C019450002022-08-08 3:56PM EDT1,945.000.130.000.05-1.12-89.60%318482.28%
RUTW220808C019500002022-08-08 3:56PM EDT1,950.000.030.000.05-0.97-97.00%211834.54%
RUTW220808C019550002022-08-08 3:50PM EDT1,955.000.050.000.05-0.57-91.94%264666.59%
RUTW220808C019600002022-08-08 3:51PM EDT1,960.000.030.000.05-0.45-93.75%2121108.59%
RUTW220808C019650002022-08-08 3:50PM EDT1,965.000.030.000.05-0.32-91.43%27614010.50%
RUTW220808C019700002022-08-08 2:27PM EDT1,970.000.030.000.05-0.22-88.00%3158512.35%
RUTW220808C019750002022-08-08 1:37PM EDT1,975.000.040.000.05-0.21-84.00%2469214.21%
RUTW220808C019800002022-08-08 1:48PM EDT1,980.000.020.000.05-0.18-90.00%1959416.02%
RUTW220808C019850002022-08-08 11:32AM EDT1,985.000.120.000.05-0.03-20.00%4216217.77%
RUTW220808C019900002022-08-08 10:32AM EDT1,990.000.220.000.05+0.07+46.67%2415919.53%
RUTW220808C019950002022-08-08 10:39AM EDT1,995.000.150.000.05+0.05+50.00%518721.29%
RUTW220808C020000002022-08-08 3:51PM EDT2,000.000.030.000.05-0.12-80.00%591922.95%
RUTW220808C020050002022-08-08 11:06AM EDT2,005.000.080.000.05-0.50-86.21%727824.61%
RUTW220808C020100002022-08-08 9:56AM EDT2,010.000.050.000.05-0.38-88.37%31826.37%
RUTW220808C020150002022-08-08 10:29AM EDT2,015.000.030.000.05+0.03-19027.93%
RUTW220808C020200002022-08-08 10:45AM EDT2,020.000.030.000.05+0.03-21029.59%
RUTW220808C020250002022-08-08 12:13PM EDT2,025.000.030.000.05-0.04-57.14%4131.25%
RUTW220808C020300002022-08-05 4:14PM EDT2,030.000.050.000.050.00-1232.81%
RUTW220808C020350002022-08-05 4:06PM EDT2,035.000.050.000.050.00-151834.47%
RUTW220808C020400002022-08-05 10:55AM EDT2,040.000.080.000.050.00-101036.13%
RUTW220808C020600002022-08-05 9:42AM EDT2,060.000.080.000.050.00-404042.38%
RUTW220808C020900002022-08-04 3:51PM EDT2,090.000.050.000.050.00--4051.37%
RUTW220808C020950002022-08-04 3:12PM EDT2,095.000.050.000.050.00--4052.93%
Ponepor8 de agosto de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW220808P014700002022-07-27 12:57PM EDT1,470.000.250.000.050.00-1011164.84%
RUTW220808P015300002022-07-22 9:42AM EDT1,530.000.700.000.050.00-11142.97%
RUTW220808P015350002022-07-28 2:50PM EDT1,535.000.130.000.050.00-33140.63%
RUTW220808P015500002022-07-27 2:09PM EDT1,550.000.570.000.050.00--1135.16%
RUTW220808P015600002022-08-01 3:22PM EDT1,560.000.100.000.050.00-55132.03%
RUTW220808P015750002022-07-28 2:50PM EDT1,575.000.250.000.050.00-33126.56%
RUTW220808P015900002022-08-04 10:35AM EDT1,590.000.040.000.050.00-52121.09%
RUTW220808P016000002022-08-01 10:53AM EDT1,600.000.150.000.050.00-56117.97%
RUTW220808P016200002022-07-27 3:26PM EDT1,620.000.840.000.050.00--1110.55%
RUTW220808P016250002022-07-27 11:02AM EDT1,625.001.370.000.050.00--1108.59%
RUTW220808P016350002022-07-25 2:02PM EDT1,635.002.580.000.050.00--10105.47%
RUTW220808P016400002022-07-29 3:40PM EDT1,640.000.250.000.050.00-1022103.91%
RUTW220808P016500002022-07-27 4:11PM EDT1,650.001.500.000.050.00--1100.00%
RUTW220808P016550002022-08-01 12:43PM EDT1,655.000.190.000.050.00-5398.44%
RUTW220808P016600002022-07-27 11:37AM EDT1,660.002.670.000.050.00--1296.88%
RUTW220808P016700002022-08-03 12:56PM EDT1,670.000.080.000.050.00-8992.97%
RUTW220808P016750002022-08-01 9:44AM EDT1,675.000.500.000.050.00-2491.41%
RUTW220808P016800002022-08-08 9:33AM EDT1,680.000.050.000.05-0.06-54.55%41689.84%
RUTW220808P016850002022-08-08 9:33AM EDT1,685.000.050.000.05-1.00-95.24%42088.28%
RUTW220808P016900002022-07-29 3:40PM EDT1,690.000.530.000.050.00-102486.72%
RUTW220808P016950002022-08-03 9:37AM EDT1,695.000.180.000.050.00-1684.77%
RUTW220808P017000002022-08-03 9:58AM EDT1,700.000.180.000.050.00-33182.81%
RUTW220808P017050002022-08-03 9:37AM EDT1,705.000.230.000.050.00-1781.25%
RUTW220808P017100002022-07-29 1:48PM EDT1,710.000.770.000.050.00-4579.69%
RUTW220808P017150002022-08-01 12:21PM EDT1,715.000.570.000.050.00-6878.13%
RUTW220808P017200002022-07-25 10:58AM EDT1,720.0010.400.000.050.00--676.17%
RUTW220808P017300002022-08-04 2:31PM EDT1,730.000.080.000.050.00-152172.66%
RUTW220808P017350002022-07-29 10:02AM EDT1,735.001.950.000.050.00-101471.09%
RUTW220808P017400002022-08-03 9:58AM EDT1,740.000.400.000.050.00-32569.53%
RUTW220808P017450002022-08-01 3:55PM EDT1,745.001.100.000.050.00-111267.97%
RUTW220808P017500002022-08-05 1:23PM EDT1,750.000.050.000.050.00-1716566.41%
RUTW220808P017550002022-08-08 11:03AM EDT1,755.000.020.000.05-0.03-60.00%615364.45%
RUTW220808P017600002022-08-08 12:58PM EDT1,760.000.030.000.05-1.19-97.54%11362.89%
RUTW220808P017650002022-07-22 10:27AM EDT1,765.0020.060.000.050.00-1161.33%
RUTW220808P017700002022-08-08 11:03AM EDT1,770.000.050.000.05-0.03-37.50%101559.38%
RUTW220808P017750002022-08-03 9:31AM EDT1,775.001.070.000.050.00-4857.81%
RUTW220808P017800002022-08-08 11:06AM EDT1,780.000.020.000.05-0.15-88.24%91156.25%
RUTW220808P017850002022-08-04 2:59PM EDT1,785.000.270.000.050.00-5254.69%
RUTW220808P017900002022-08-05 9:30AM EDT1,790.001.910.000.050.00-1752.73%
RUTW220808P017950002022-08-08 11:06AM EDT1,795.000.050.000.05-0.07-58.33%92451.17%
RUTW220808P018000002022-08-05 11:29AM EDT1,800.000.150.000.050.00-297752.93%
RUTW220808P018050002022-08-01 4:10PM EDT1,805.004.100.000.050.00-1551.17%
RUTW220808P018100002022-08-08 12:18PM EDT1,810.000.050.000.050.00-13249.41%
RUTW220808P018150002022-08-05 12:41PM EDT1,815.000.120.000.050.00-12147.66%
RUTW220808P018200002022-08-05 1:23PM EDT1,820.000.150.000.050.00-336545.90%
RUTW220808P018250002022-08-05 3:07PM EDT1,825.000.120.000.050.00-282444.14%
RUTW220808P018300002022-08-08 10:31AM EDT1,830.000.050.000.050.00-54642.38%
RUTW220808P018350002022-08-08 9:37AM EDT1,835.000.050.000.05-0.05-50.00%104540.63%
RUTW220808P018400002022-08-08 10:43AM EDT1,840.000.050.000.05-0.05-50.00%154838.87%
RUTW220808P018450002022-08-05 3:21PM EDT1,845.000.270.000.050.00-71037.11%
RUTW220808P018500002022-08-08 1:07PM EDT1,850.000.030.000.05-0.29-90.62%413935.25%
RUTW220808P018550002022-08-08 9:37AM EDT1,855.000.050.000.05-0.25-83.33%103533.50%
RUTW220808P018600002022-08-08 1:07PM EDT1,860.000.070.000.05-0.28-80.00%1416831.64%
RUTW220808P018650002022-08-08 3:10PM EDT1,865.000.020.000.05-0.49-96.08%414929.88%
RUTW220808P018700002022-08-08 12:31PM EDT1,870.000.050.000.05-1.76-97.24%532728.13%
RUTW220808P018750002022-08-08 10:36AM EDT1,875.000.050.000.05-0.60-92.31%166526.37%
RUTW220808P018800002022-08-08 1:03PM EDT1,880.000.040.000.05-0.87-95.60%4011424.51%
RUTW220808P018850002022-08-08 11:38AM EDT1,885.000.100.000.05-1.35-93.10%717922.75%
RUTW220808P018900002022-08-08 12:06PM EDT1,890.000.070.000.05-1.73-96.11%71220.90%
RUTW220808P018950002022-08-08 3:01PM EDT1,895.000.050.000.05-3.90-98.73%61119.04%
RUTW220808P019000002022-08-08 12:13PM EDT1,900.000.100.000.05-2.90-96.67%282417.19%
RUTW220808P019050002022-08-08 2:03PM EDT1,905.000.050.000.05-3.88-98.73%392215.33%
RUTW220808P019100002022-08-08 1:27PM EDT1,910.000.080.000.05-5.15-98.47%272713.48%
RUTW220808P019150002022-08-08 3:52PM EDT1,915.000.030.000.05-10.73-99.72%2201111.57%
RUTW220808P019200002022-08-08 3:37PM EDT1,920.000.040.000.05-10.30-99.61%261259.62%
RUTW220808P019250002022-08-08 3:52PM EDT1,925.000.050.000.05-12.92-99.61%35047.62%
RUTW220808P019300002022-08-08 3:45PM EDT1,930.000.050.000.10-111.13-99.96%28416.28%
RUTW220808P019350002022-08-08 3:56PM EDT1,935.000.050.000.10-23.30-99.79%30913.91%
RUTW220808P019400002022-08-08 3:59PM EDT1,940.000.050.000.05-34.70-99.86%28610.95%
RUTW220808P019450002022-08-08 3:51PM EDT1,945.003.592.856.70+3.59-309011.23%
RUTW220808P019500002022-08-08 3:51PM EDT1,950.008.487.8011.00-33.33-79.72%80313.60%
RUTW220808P019550002022-08-08 3:52PM EDT1,955.0013.8011.2018.00+13.80-82023.51%
RUTW220808P019600002022-08-08 12:25PM EDT1,960.0024.5016.2023.00-46.69-65.59%29127.45%
RUTW220808P019650002022-08-08 11:06AM EDT1,965.0010.5021.2028.20+10.50-3031.82%
RUTW220808P019700002022-08-08 11:51AM EDT1,970.0028.0126.2033.30-42.41-60.22%2135.77%
RUTW220808P019750002022-08-08 11:22AM EDT1,975.0021.2331.2038.30+21.23-3039.26%
RUTW220808P019800002022-08-08 1:50PM EDT1,980.0042.7536.2043.40-54.62-56.10%9743.01%
RUTW220808P019850002022-08-08 11:09AM EDT1,985.0026.9241.2048.30-41.92-60.89%1145.95%
RUTW220808P020200002022-07-29 4:07PM EDT2,020.00135.7576.2083.400.00-1167.72%
RUTW220808P020300002022-08-08 1:50PM EDT2,030.0092.8186.2093.40-53.31-36.48%7750.78%