U.S. markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2,074.31-2.08 (-0.10%)
Al cierre: 04:30PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor5 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW240305C017500002024-03-04 11:30AM EST1,750.00335.07319.50323.50+335.07-100.00%
RUTW240305C018050002024-03-04 9:42AM EST1,805.00288.68264.50268.50+38.18+15.24%110.00%
RUTW240305C018150002024-03-04 9:42AM EST1,815.00278.64254.50258.50+37.98+15.78%110.00%
RUTW240305C019000002024-02-26 11:07AM EST1,900.00129.30169.40173.500.00-100.00%
RUTW240305C019100002024-02-20 9:42AM EST1,910.00106.53159.40163.500.00-220.00%
RUTW240305C019300002024-02-27 10:16AM EST1,930.00120.17139.40143.500.00-100.00%
RUTW240305C019400002024-02-29 9:36AM EST1,940.00133.81129.40133.500.00--10.00%
RUTW240305C019600002024-02-20 9:42AM EST1,960.0066.77109.50113.500.00-220.00%
RUTW240305C019700002024-02-27 10:16AM EST1,970.0081.8999.50103.500.00-100.00%
RUTW240305C019950002024-02-28 3:52PM EST1,995.0049.9674.5078.600.00--50.00%
RUTW240305C020000002024-02-28 3:52PM EST2,000.0045.9669.5073.600.00-560.00%
RUTW240305C020050002024-02-27 2:03PM EST2,005.0053.9064.5068.700.00--50.00%
RUTW240305C020100002024-02-27 2:03PM EST2,010.0049.8059.6063.700.00-980.00%
RUTW240305C020200002024-02-26 9:48AM EST2,020.0027.9049.6053.800.00-110.00%
RUTW240305C020250002024-03-04 2:15PM EST2,025.0057.0744.6048.80+17.94+45.85%100.00%
RUTW240305C020300002024-03-04 12:04PM EST2,030.0056.7339.7043.90+10.91+23.81%240.00%
RUTW240305C020350002024-03-04 1:53PM EST2,035.0047.9834.8039.00+6.57+15.87%450.00%
RUTW240305C020400002024-03-04 12:01PM EST2,040.0047.1630.0034.20+7.34+18.43%1530.00%
RUTW240305C020450002024-02-20 3:27PM EST2,045.0019.5525.4029.500.00--614.58%
RUTW240305C020500002024-03-04 4:03PM EST2,050.0024.8121.0025.00-7.41-23.00%4612916.42%
RUTW240305C020550002024-03-04 3:45PM EST2,055.0022.6617.6020.00-1.94-7.89%136113.82%
RUTW240305C020600002024-03-04 3:48PM EST2,060.0015.6014.1016.00-9.66-38.24%622115.02%
RUTW240305C020650002024-03-04 3:49PM EST2,065.0013.0610.9012.50+2.41+22.63%41815.88%
RUTW240305C020700002024-03-04 3:54PM EST2,070.009.918.309.40-7.43-42.85%37716.26%
RUTW240305C020750002024-03-04 4:12PM EST2,075.006.356.107.00-9.35-59.55%46716.94%
RUTW240305C020800002024-03-04 4:10PM EST2,080.004.624.204.90-2.78-37.57%561417.06%
RUTW240305C020850002024-03-04 4:10PM EST2,085.003.122.753.40-6.28-66.81%391217.44%
RUTW240305C020900002024-03-04 4:06PM EST2,090.002.341.802.35-5.10-68.55%484017.97%
RUTW240305C020950002024-03-04 4:06PM EST2,095.001.491.051.55-4.41-74.75%852718.29%
RUTW240305C021000002024-03-04 4:07PM EST2,100.000.830.550.90-3.46-80.65%1405218.09%
RUTW240305C021050002024-03-04 4:04PM EST2,105.000.550.250.55-4.72-89.56%1165118.35%
RUTW240305C021100002024-03-04 4:02PM EST2,110.000.250.100.35-2.35-90.38%1823318.82%
RUTW240305C021150002024-03-04 3:53PM EST2,115.000.150.000.25-1.87-92.57%742219.73%
RUTW240305C021200002024-03-04 4:04PM EST2,120.000.080.000.15-1.36-94.44%2292920.02%
RUTW240305C021250002024-03-04 4:01PM EST2,125.000.080.000.15-1.07-93.04%2632021.83%
RUTW240305C021300002024-03-04 4:07PM EST2,130.000.050.000.10-1.17-95.90%1202322.36%
RUTW240305C021350002024-03-04 3:56PM EST2,135.000.080.000.15-1.63-95.32%18225.44%
RUTW240305C021400002024-03-04 3:49PM EST2,140.000.100.000.15-0.31-75.61%54227.20%
RUTW240305C021450002024-03-04 3:58PM EST2,145.000.080.000.15-1.37-94.48%251028.91%
RUTW240305C021500002024-03-04 10:30AM EST2,150.000.120.000.10-3.28-96.47%401329.10%
RUTW240305C021550002024-03-04 9:47AM EST2,155.000.250.000.10+0.25-1030.71%
RUTW240305C021600002024-03-04 1:13PM EST2,160.000.050.000.10-2.90-98.31%221232.32%
RUTW240305C021650002024-03-04 3:53PM EST2,165.000.050.000.10-0.65-92.86%24233.99%
RUTW240305C021750002024-02-29 9:33AM EST2,175.000.810.000.100.00--1037.11%
RUTW240305C021800002024-03-01 1:54PM EST2,180.000.250.000.100.00-1138.67%
RUTW240305C021850002024-03-04 3:00PM EST2,185.000.050.000.10-0.42-89.36%3140.28%
RUTW240305C021900002024-02-27 9:42AM EST2,190.000.470.000.100.00--841.80%
RUTW240305C022000002024-03-01 2:09PM EST2,200.000.200.000.100.00-21244.92%
RUTW240305C022350002024-02-23 11:27AM EST2,235.000.200.000.100.00-1151.56%
RUTW240305C022400002024-02-28 1:08PM EST2,240.000.150.000.100.00--152.93%
RUTW240305C022700002024-03-01 2:19PM EST2,270.000.080.000.100.00-151561.13%
RUTW240305C022750002024-02-29 9:33AM EST2,275.000.150.000.100.00--262.50%
RUTW240305C022850002024-02-29 9:34AM EST2,285.000.130.000.100.00--165.23%
RUTW240305C023000002024-03-01 2:29PM EST2,300.000.050.000.100.00-5569.14%
Ponepor5 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW240305P016300002024-02-21 3:23PM EST1,630.000.430.000.100.00--5151.95%
RUTW240305P016600002024-02-26 1:26PM EST1,660.000.100.000.100.00-1010141.41%
RUTW240305P016900002024-02-28 4:06PM EST1,690.000.080.000.100.00--10130.86%
RUTW240305P017800002024-03-01 10:41AM EST1,780.000.050.000.100.00-5099.80%
RUTW240305P018000002024-02-23 11:26AM EST1,800.000.470.000.100.00-1193.36%
RUTW240305P018300002024-02-26 1:38PM EST1,830.000.400.000.100.00-171783.20%
RUTW240305P018350002024-02-21 12:47PM EST1,835.002.760.000.100.00--281.64%
RUTW240305P018400002024-02-29 3:26PM EST1,840.000.080.000.100.00-2280.08%
RUTW240305P018500002024-02-23 11:26AM EST1,850.000.880.000.100.00-1376.56%
RUTW240305P018750002024-02-29 9:33AM EST1,875.000.170.000.100.00--268.36%
RUTW240305P018850002024-02-20 3:32PM EST1,885.005.330.000.100.00--665.23%
RUTW240305P018900002024-02-29 3:26PM EST1,890.000.200.000.100.00-2263.48%
RUTW240305P018950002024-02-28 12:39PM EST1,895.000.350.000.100.00-51261.91%
RUTW240305P019000002024-03-04 11:28AM EST1,900.000.030.000.10-1.76-98.32%1460.16%
RUTW240305P019100002024-02-28 3:06PM EST1,910.000.450.000.100.00-294657.03%
RUTW240305P019150002024-02-28 12:31PM EST1,915.000.490.000.100.00-3655.27%
RUTW240305P019200002024-02-26 3:39PM EST1,920.001.380.000.100.00-5653.71%
RUTW240305P019250002024-03-01 10:16AM EST1,925.000.100.000.100.00-1251.95%
RUTW240305P019300002024-02-29 4:00PM EST1,930.000.350.000.100.00-11150.39%
RUTW240305P019350002024-02-27 12:40PM EST1,935.000.900.000.100.00-1252.44%
RUTW240305P019400002024-02-23 11:01AM EST1,940.005.000.000.100.00-202050.78%
RUTW240305P019450002024-03-04 9:38AM EST1,945.000.100.000.10-0.98-90.74%121349.02%
RUTW240305P019500002024-03-04 3:30PM EST1,950.000.050.000.10-0.19-79.17%346647.27%
RUTW240305P019550002024-02-27 3:04PM EST1,955.001.330.000.100.00-101045.51%
RUTW240305P019600002024-03-04 10:15AM EST1,960.000.100.000.10-0.10-50.00%126043.75%
RUTW240305P019650002024-03-01 3:47PM EST1,965.000.150.000.100.00-1841.99%
RUTW240305P019700002024-02-29 10:43AM EST1,970.000.950.000.100.00--640.23%
RUTW240305P019750002024-03-04 3:53PM EST1,975.000.050.000.10-0.98-95.15%12738.48%
RUTW240305P019800002024-02-22 1:28PM EST1,980.0017.450.000.100.00-101436.72%
RUTW240305P019850002024-03-04 3:36PM EST1,985.000.050.000.10-1.10-95.65%141234.96%
RUTW240305P019900002024-03-04 10:38AM EST1,990.000.130.000.10-0.23-63.89%107633.20%
RUTW240305P019950002024-03-04 3:51PM EST1,995.000.050.000.15-0.22-81.48%81533.11%
RUTW240305P020000002024-03-04 3:58PM EST2,000.000.080.000.15-0.22-73.33%92731.25%
RUTW240305P020050002024-03-04 4:00PM EST2,005.000.050.000.15-0.67-93.06%331029.40%
RUTW240305P020100002024-03-04 3:31PM EST2,010.000.050.000.15-0.73-93.59%26727.54%
RUTW240305P020150002024-03-04 4:07PM EST2,015.000.100.000.20-0.66-86.84%401826.76%
RUTW240305P020200002024-03-04 4:01PM EST2,020.000.150.000.20-0.99-86.84%33923524.81%
RUTW240305P020250002024-03-04 3:53PM EST2,025.000.160.050.25-1.24-88.57%581623.63%
RUTW240305P020300002024-03-04 3:51PM EST2,030.000.200.100.35-1.45-87.88%24823822.90%
RUTW240305P020350002024-03-04 4:14PM EST2,035.000.310.200.45-1.89-85.91%76421.77%
RUTW240305P020400002024-03-04 4:14PM EST2,040.000.530.350.65-2.60-83.07%2191221.09%
RUTW240305P020450002024-03-04 4:10PM EST2,045.000.950.701.00-3.15-76.83%4351320.76%
RUTW240305P020500002024-03-04 4:13PM EST2,050.001.451.201.65-4.08-73.78%5713121.03%
RUTW240305P020550002024-03-04 4:06PM EST2,055.002.112.002.40-3.59-62.98%2165220.69%
RUTW240305P020600002024-03-04 4:06PM EST2,060.003.333.203.90-5.33-61.55%882221.70%
RUTW240305P020650002024-03-04 3:48PM EST2,065.005.184.805.60-4.62-47.14%494522.08%
RUTW240305P020700002024-03-04 4:12PM EST2,070.007.356.907.80-7.33-49.93%807322.66%
RUTW240305P020750002024-03-04 4:06PM EST2,075.009.309.4010.70-4.98-34.87%421323.89%
RUTW240305P020800002024-03-04 3:59PM EST2,080.0011.6012.2013.90-7.94-40.63%688324.94%
RUTW240305P020850002024-03-04 3:38PM EST2,085.0012.4315.6017.60-7.05-36.19%26426.42%
RUTW240305P020900002024-03-04 3:59PM EST2,090.0018.6018.6022.60+18.60-37030.61%
RUTW240305P020950002024-03-04 3:49PM EST2,095.0024.6522.8026.90+24.65-3032.68%
RUTW240305P021000002024-03-04 4:01PM EST2,100.0027.8727.3031.40-1.48-5.04%7434.95%
RUTW240305P021150002024-03-04 11:54AM EST2,115.0030.3041.6045.80-11.54-27.58%2243.15%
RUTW240305P021200002024-03-04 11:54AM EST2,120.0034.7646.5050.70-11.48-24.83%2245.95%
RUTW240305P021300002024-03-04 9:34AM EST2,130.0045.3656.4060.60+45.36-2051.62%
RUTW240305P021400002024-03-04 3:33PM EST2,140.0061.3966.4070.50+61.39-1057.03%
RUTW240305P021450002024-02-27 3:47PM EST2,145.0087.5871.4075.500.00--250.71%
RUTW240305P021500002024-03-04 9:32AM EST2,150.0062.7076.4080.50-29.63-32.09%2253.24%
RUTW240305P021600002024-03-04 9:32AM EST2,160.0072.5386.4090.50+72.53-1058.19%