U.S. markets close in 2 hours 25 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
1,764.06+11.42 (+0.65%)
A partir del 01:20PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor29 de marzo de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW230329C016850002023-03-28 1:13PM EDT1,685.0067.4977.3082.200.00-1169.69%
RUTW230329C016950002023-03-28 1:02PM EDT1,695.0059.2867.3071.900.00-2261.28%
RUTW230329C017000002023-03-27 1:26PM EDT1,700.0057.2362.1067.000.00-12158.55%
RUTW230329C017100002023-03-27 10:42AM EDT1,710.0042.1952.3056.900.00-91651.25%
RUTW230329C017150002023-03-28 2:30PM EDT1,715.0034.4047.3052.200.00-2849.36%
RUTW230329C017200002023-03-29 9:31AM EDT1,720.0044.1542.3047.20+11.52+35.30%1345.83%
RUTW230329C017250002023-03-29 9:42AM EDT1,725.0043.3436.9041.70+11.62+36.63%182239.87%
RUTW230329C017300002023-03-29 9:31AM EDT1,730.0034.7332.0036.70+3.81+12.32%12336.32%
RUTW230329C017350002023-03-29 11:00AM EDT1,735.0023.1027.5032.30-2.73-10.57%15435.23%
RUTW230329C017400002023-03-29 12:15PM EDT1,740.0025.3122.1026.80+8.21+48.01%53729.36%
RUTW230329C017450002023-03-29 9:33AM EDT1,745.0020.7817.7022.30+9.45+83.41%22327.31%
RUTW230329C017500002023-03-29 1:00PM EDT1,750.0011.7312.6017.00-0.87-6.90%4015622.06%
RUTW230329C017550002023-03-29 1:11PM EDT1,755.0010.629.0013.00+2.32+27.95%156020.75%
RUTW230329C017600002023-03-29 1:15PM EDT1,760.006.746.307.70-0.18-2.60%27320114.75%
RUTW230329C017650002023-03-29 1:15PM EDT1,765.003.652.954.10-0.15-3.95%26110412.35%
RUTW230329C017700002023-03-29 1:15PM EDT1,770.001.691.752.05-1.13-40.07%4989911.91%
RUTW230329C017750002023-03-29 1:11PM EDT1,775.000.870.801.00-0.75-46.30%2654512.20%
RUTW230329C017800002023-03-29 1:10PM EDT1,780.000.480.400.60-0.77-61.60%5689513.48%
RUTW230329C017850002023-03-29 1:10PM EDT1,785.000.330.200.40-0.57-63.33%3427414.94%
RUTW230329C017900002023-03-29 1:15PM EDT1,790.000.200.150.30-0.45-69.23%1206916.63%
RUTW230329C017950002023-03-29 12:34PM EDT1,795.000.120.050.20-0.43-78.18%7818617.80%
RUTW230329C018000002023-03-29 1:06PM EDT1,800.000.050.000.15-0.35-87.50%616819.21%
RUTW230329C018050002023-03-29 12:31PM EDT1,805.000.050.000.05-0.40-88.89%19128718.46%
RUTW230329C018100002023-03-29 12:31PM EDT1,810.000.020.000.05-0.28-93.33%1126620.31%
RUTW230329C018150002023-03-29 11:55AM EDT1,815.000.050.000.10-0.16-76.19%3024224.32%
RUTW230329C018200002023-03-29 10:26AM EDT1,820.000.050.000.10-0.13-72.22%1338526.32%
RUTW230329C018250002023-03-29 12:08PM EDT1,825.000.030.000.05-0.17-85.00%742725.98%
RUTW230329C018300002023-03-29 9:41AM EDT1,830.000.050.000.05-0.14-73.68%159527.83%
RUTW230329C018350002023-03-29 9:36AM EDT1,835.000.050.000.05-0.05-50.00%37829.69%
RUTW230329C018400002023-03-29 9:42AM EDT1,840.000.050.000.05-0.06-54.55%11531.45%
RUTW230329C018450002023-03-29 9:42AM EDT1,845.000.050.000.05-0.03-37.50%22633.30%
RUTW230329C018500002023-03-29 9:34AM EDT1,850.000.030.000.05-0.02-40.00%12735.06%
RUTW230329C018550002023-03-27 3:05PM EDT1,855.000.110.000.050.00-2236.91%
RUTW230329C018600002023-03-27 3:05PM EDT1,860.000.100.000.050.00-8738.67%
RUTW230329C018650002023-03-28 9:30AM EDT1,865.000.110.000.050.00-11040.33%
RUTW230329C018700002023-03-28 12:45PM EDT1,870.000.050.000.050.00-41841.99%
RUTW230329C018750002023-03-28 3:10PM EDT1,875.000.050.000.050.00-6743.75%
RUTW230329C018800002023-03-24 11:45AM EDT1,880.000.130.000.050.00-8845.51%
RUTW230329C018850002023-03-24 10:26AM EDT1,885.000.050.000.050.00-10847.07%
RUTW230329C018900002023-03-24 12:05PM EDT1,890.000.050.000.050.00-203048.83%
RUTW230329C018950002023-03-28 1:13PM EDT1,895.000.050.000.050.00-1650.59%
RUTW230329C019000002023-03-28 9:52AM EDT1,900.000.050.000.050.00-11052.15%
RUTW230329C019050002023-03-23 12:11PM EDT1,905.000.100.000.050.00--450.39%
RUTW230329C019100002023-03-15 12:16PM EDT1,910.001.060.000.050.00--451.95%
RUTW230329C019150002023-03-20 12:07PM EDT1,915.000.450.000.050.00-2353.52%
RUTW230329C019200002023-03-20 11:02AM EDT1,920.000.570.000.050.00-1455.08%
RUTW230329C019250002023-03-27 11:51AM EDT1,925.000.030.000.050.00-101956.64%
RUTW230329C019300002023-03-22 2:53PM EDT1,930.000.200.000.050.00-4358.20%
RUTW230329C019350002023-03-21 10:07AM EDT1,935.000.550.000.050.00--159.77%
RUTW230329C019850002023-03-21 10:07AM EDT1,985.000.150.000.050.00--174.22%
Ponepor29 de marzo de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUTW230329P014000002023-03-20 11:43AM EDT1,400.000.520.000.050.00-354139.84%
RUTW230329P014100002023-03-21 10:07AM EDT1,410.000.300.000.050.00-44135.94%
RUTW230329P014250002023-03-17 1:27PM EDT1,425.001.230.000.050.00-3939129.69%
RUTW230329P014300002023-03-24 4:09PM EDT1,430.000.100.000.050.00-55128.13%
RUTW230329P014500002023-03-24 4:04PM EDT1,450.000.100.000.050.00-3539120.31%
RUTW230329P014700002023-03-24 4:05PM EDT1,470.000.150.000.050.00-1521112.50%
RUTW230329P014750002023-03-17 1:27PM EDT1,475.001.920.000.050.00-3942110.16%
RUTW230329P014800002023-03-17 1:00PM EDT1,480.002.100.000.050.00-516108.59%
RUTW230329P014900002023-03-27 9:34AM EDT1,490.000.150.000.050.00-1015104.69%
RUTW230329P014950002023-03-15 12:16PM EDT1,495.003.560.000.050.00--3102.34%
RUTW230329P015000002023-03-24 4:08PM EDT1,500.000.200.000.050.00-4049100.78%
RUTW230329P015050002023-03-15 11:54AM EDT1,505.003.700.000.050.00--998.83%
RUTW230329P015100002023-03-20 3:18PM EDT1,510.001.450.000.050.00-55396.88%
RUTW230329P015150002023-03-22 1:06PM EDT1,515.000.500.000.050.00--1095.31%
RUTW230329P015200002023-03-17 2:23PM EDT1,520.003.450.000.050.00-13913692.97%
RUTW230329P015250002023-03-21 10:15AM EDT1,525.000.870.000.050.00--591.41%
RUTW230329P015300002023-03-28 1:00PM EDT1,530.000.050.000.050.00-14189.06%
RUTW230329P015350002023-03-28 3:24PM EDT1,535.000.050.000.050.00-1187.50%
RUTW230329P015400002023-03-23 2:55PM EDT1,540.001.750.000.050.00--285.55%
RUTW230329P015450002023-03-23 3:07PM EDT1,545.001.500.000.050.00--3183.59%
RUTW230329P015500002023-03-24 9:50AM EDT1,550.002.000.000.050.00-22482.03%
RUTW230329P015600002023-03-17 12:54PM EDT1,560.005.350.000.050.00-161678.13%
RUTW230329P015650002023-03-23 2:28PM EDT1,565.001.820.000.050.00--2876.17%
RUTW230329P015700002023-03-27 1:09PM EDT1,570.000.120.000.050.00-36974.22%
RUTW230329P015750002023-03-28 12:54PM EDT1,575.000.040.000.050.00-12572.66%
RUTW230329P015800002023-03-27 10:41AM EDT1,580.000.170.000.050.00-1112470.70%
RUTW230329P015850002023-03-24 1:05PM EDT1,585.001.350.000.050.00-12068.75%
RUTW230329P015900002023-03-27 9:43AM EDT1,590.000.230.000.050.00-26266.80%
RUTW230329P015950002023-03-28 12:54PM EDT1,595.000.070.000.050.00-1964.84%
RUTW230329P016000002023-03-28 3:10PM EDT1,600.000.050.000.050.00-1023263.28%
RUTW230329P016050002023-03-28 11:15AM EDT1,605.000.050.000.050.00-441561.33%
RUTW230329P016100002023-03-28 1:21PM EDT1,610.000.050.000.050.00-341259.38%
RUTW230329P016150002023-03-27 9:30AM EDT1,615.000.500.000.050.00-1157.42%
RUTW230329P016200002023-03-27 1:09PM EDT1,620.000.230.000.050.00-31255.86%
RUTW230329P016250002023-03-28 10:27AM EDT1,625.000.100.000.050.00-51153.91%
RUTW230329P016300002023-03-27 12:50PM EDT1,630.000.350.000.050.00-216251.95%
RUTW230329P016350002023-03-29 10:42AM EDT1,635.000.050.000.05-0.02-28.57%12350.39%
RUTW230329P016400002023-03-29 10:15AM EDT1,640.000.050.000.050.00-81851.76%
RUTW230329P016450002023-03-27 4:00PM EDT1,645.000.300.000.050.00-13012549.81%
RUTW230329P016500002023-03-29 10:47AM EDT1,650.000.030.000.05-0.10-76.92%5827747.85%
RUTW230329P016550002023-03-28 1:29PM EDT1,655.000.120.000.050.00-1325845.90%
RUTW230329P016600002023-03-29 10:47AM EDT1,660.000.050.000.05-0.05-50.00%1030343.95%
RUTW230329P016650002023-03-28 12:55PM EDT1,665.000.150.000.100.00-24845.41%
RUTW230329P016700002023-03-29 10:41AM EDT1,670.000.050.000.10-0.10-66.67%53643.26%
RUTW230329P016750002023-03-28 1:56PM EDT1,675.000.280.000.100.00-5413741.21%
RUTW230329P016800002023-03-29 10:41AM EDT1,680.000.050.000.10-0.10-66.67%58139.06%
RUTW230329P016850002023-03-28 3:36PM EDT1,685.000.180.000.100.00-696537.01%
RUTW230329P016900002023-03-29 9:30AM EDT1,690.000.150.000.10-0.05-25.00%83134.86%
RUTW230329P016950002023-03-29 11:38AM EDT1,695.000.050.000.05-0.28-84.85%83430.18%
RUTW230329P017000002023-03-29 12:53PM EDT1,700.000.050.000.10-0.25-83.33%138230.66%
RUTW230329P017050002023-03-29 12:20PM EDT1,705.000.050.000.10-0.35-87.50%307528.52%
RUTW230329P017100002023-03-29 1:04PM EDT1,710.000.050.000.10-0.45-90.00%6755426.37%
RUTW230329P017150002023-03-29 1:11PM EDT1,715.000.050.000.15-0.65-92.86%10137925.64%
RUTW230329P017200002023-03-29 11:31AM EDT1,720.000.130.000.15-1.10-89.43%29025123.34%
RUTW230329P017250002023-03-29 1:09PM EDT1,725.000.050.000.05-1.67-97.09%927218.07%
RUTW230329P017300002023-03-29 12:56PM EDT1,730.000.180.000.20-2.25-92.59%60216419.63%
RUTW230329P017350002023-03-29 12:34PM EDT1,735.000.200.100.25-3.29-94.27%1976017.90%
RUTW230329P017400002023-03-29 12:56PM EDT1,740.000.380.150.35-3.75-90.80%88217816.41%
RUTW230329P017450002023-03-29 12:56PM EDT1,745.000.610.350.50-9.14-93.74%5509614.83%
RUTW230329P017500002023-03-29 1:08PM EDT1,750.000.800.550.80-6.58-89.16%49112213.51%
RUTW230329P017550002023-03-29 1:11PM EDT1,755.001.351.051.30-9.39-87.43%2043512.07%
RUTW230329P017600002023-03-29 1:03PM EDT1,760.003.902.202.55-9.54-70.98%2773311.63%
RUTW230329P017650002023-03-29 1:08PM EDT1,765.004.774.204.70-14.23-74.89%2265911.44%
RUTW230329P017700002023-03-29 12:59PM EDT1,770.0011.146.207.70-7.86-41.37%5019311.01%
RUTW230329P017750002023-03-29 12:33PM EDT1,775.009.919.8013.20-14.87-60.01%892416.98%
RUTW230329P017800002023-03-29 9:32AM EDT1,780.0020.4313.3017.70-10.85-34.69%117119.04%
RUTW230329P017850002023-03-29 1:17PM EDT1,785.0020.5018.4023.20-15.08-42.38%21324.76%
RUTW230329P017900002023-03-29 12:58PM EDT1,790.0030.5023.7028.20-10.38-25.39%228028.35%
RUTW230329P017950002023-03-28 10:33AM EDT1,795.0042.5528.4033.200.00-3931.80%
RUTW230329P018000002023-03-29 12:31PM EDT1,800.0034.7333.3038.20-22.55-39.37%101035.14%
RUTW230329P018050002023-03-24 2:24PM EDT1,805.0079.0438.1042.700.00-1135.69%
RUTW230329P018100002023-03-29 12:58PM EDT1,810.0050.4742.9047.80-15.64-23.66%323239.33%
RUTW230329P018150002023-03-27 3:37PM EDT1,815.0057.8247.8052.600.00-1241.09%
RUTW230329P018200002023-03-29 11:14AM EDT1,820.0060.4153.3058.20-5.02-7.67%2447.73%
RUTW230329P018250002023-03-29 11:15AM EDT1,825.0064.7858.3063.00-13.67-17.43%3949.49%
RUTW230329P018300002023-03-28 9:48AM EDT1,830.0075.8063.3068.300.00-10054.29%
RUTW230329P018400002023-03-27 9:44AM EDT1,840.0089.2373.2078.200.00-1059.42%
RUTW230329P018500002023-03-28 2:13PM EDT1,850.00103.3582.9087.600.00-2060.49%
RUTW230329P018900002023-03-28 3:24PM EDT1,890.00140.71123.40128.200.00-1186.23%
RUTW230329P018950002023-03-22 10:57AM EDT1,895.00122.72128.40133.200.00--188.77%
RUTW230329P019100002023-03-17 2:33PM EDT1,910.00184.74143.40148.200.00-1196.26%
RUTW230329P019150002023-03-14 11:38AM EDT1,915.00116.12148.40153.200.00--198.73%
RUTW230329P019250002023-03-22 10:29AM EDT1,925.00149.18158.00162.800.00--199.58%
RUTW230329P019350002023-03-21 2:35PM EDT1,935.00158.93168.50173.200.00--2108.37%
RUTW230329P019400002023-03-14 12:25PM EDT1,940.00146.94173.00177.800.00--1106.57%
RUTW230329P019450002023-03-22 10:57AM EDT1,945.00171.93177.60182.600.00--1106.54%
RUTW230329P019500002023-03-24 12:46PM EDT1,950.00226.67182.60187.600.00-10108.79%
RUTW230329P019600002023-03-17 2:33PM EDT1,960.00234.37192.80197.800.00-11115.65%
RUTW230329P019650002023-03-14 11:38AM EDT1,965.00163.07198.00202.800.00--1117.90%
RUTW230329P019750002023-03-22 10:29AM EDT1,975.00198.83208.00212.800.00--1122.34%
RUTW230329P019850002023-03-21 2:35PM EDT1,985.00208.56218.50223.200.00--2131.42%
RUTW230329P020900002023-03-24 12:46PM EDT2,090.00366.62323.60328.100.00-10174.46%