U.S. markets close in 5 hours 9 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2,018.63-23.97 (-1.17%)
A partir del 10:36AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de compra
12 de abril de 2024
Opciones de venta
Último precioCambioCambio en %VolumenInterés abiertoGolpeÚltimo precioCambioCambio en %VolumenInterés abierto
-----1,330.000.300.00--11
-----1,350.000.400.00--1
-----1,355.000.300.00-418
-----1,365.000.250.00--5
-----1,375.000.350.00--6
-----1,390.000.300.00--4
-----1,395.000.250.00--1
-----1,425.000.060.00-112
-----1,455.000.400.00--4
-----1,485.000.450.00--4
-----1,575.000.120.00-11
-----1,580.000.050.00-11
-----1,600.000.080.00-10156
-----1,640.000.270.00-16
-----1,650.000.870.00-38
-----1,665.000.580.00-2525
-----1,670.000.170.00-813
-----1,675.000.050.00-516
-----1,680.001.530.00-11
-----1,685.000.100.00-11
-----1,690.000.100.00-121
-----1,700.000.280.00-56
-----1,705.000.360.00-11
-----1,710.000.080.00-516
-----1,715.000.050.00-59
-----1,720.000.080.00-1018
-----1,725.000.180.00-1022
-----1,730.000.550.00-44
331.970.00-221,735.000.100.00-4195
-----1,740.000.150.00-1014
-----1,745.000.280.00-210
-----1,750.000.050.00-380
-----1,755.000.270.00-13
-----1,760.000.440.00-14
-----1,765.000.420.00-12
-----1,770.000.200.00-810
-----1,775.000.350.00-66
-----1,780.000.340.00-31
-----1,785.000.080.00-115
-----1,790.000.300.00-2128
-----1,795.000.080.00-117
-----1,800.000.050.00-126
-----1,805.000.700.00-113
-----1,810.000.500.00-115
-----1,815.000.200.00-1136
-----1,820.000.080.00-10114
193.760.00-111,825.000.760.00-1393
188.690.00-111,830.000.150.00-5763
-----1,835.000.070.00-21,064
274.230.00-441,840.000.180.00-51971
195.850.00-121,845.000.500.00-151,069
261.230.00-3121,850.000.150.00-11,472
-----1,855.000.600.00-17932
249.000.00-901,860.000.420.00-4873
-----1,865.000.780.00-15567
-----1,870.000.050.00-4853
-----1,875.000.050.00-3340
182.110.00-16181,880.000.050.00-28,049
-----1,885.000.370.00-3117
-----1,890.000.050.00-11700
167.200.00-16181,895.000.570.00-5128
167.080.00-121,900.000.050.00-23147
-----1,905.000.050.00-155
201.080.00-111,910.000.03-0.02-40.00%17146
166.480.00--91,915.000.070.00-1198
-----1,920.000.050.00-671,449
146.730.00-111,925.000.080.00-15172
-----1,930.000.060.00-193
-----1,935.000.230.00-20167
-----1,940.000.05-0.18-78.26%3191
-----1,945.000.05+0.01+25.00%1128
72.340.00-20131,950.000.050.00-12273
-----1,955.000.10-0.04-28.57%7221
62.570.00-1171,960.000.10+0.05+100.00%16402
-----1,965.000.10-0.02-16.67%36356
51.780.00-30221,970.000.22+0.05+29.41%38440
46.380.00-24291,975.000.25+0.05+25.00%19394
59.530.00-30271,980.000.33+0.08+29.63%706,208
54.680.00-40161,985.000.88+0.63+252.00%18154
-----1,990.000.73+0.33+82.50%109397
-----1,995.001.15+0.75+202.70%125452
20.06-10.78-34.95%110432,000.001.69+1.09+181.67%196351
16.84-22.66-57.37%11192,005.003.03+2.03+203.00%9791
12.17-19.10-61.08%5172,010.004.00+2.55+175.86%53154
8.57-15.95-65.05%9132,015.005.23+3.35+178.19%32103
6.20-17.77-74.13%120162,020.008.74+6.13+258.65%54109
4.10-14.62-78.10%29122,025.009.80+6.22+173.74%50111
2.59-12.94-82.21%65362,030.0014.80+9.82+132.70%41123
1.55-12.30-88.81%54182,035.0019.00+11.86+166.11%1594
1.10-9.50-89.62%75452,040.0022.72+14.13+164.49%13270
0.67-7.63-91.93%57462,045.0027.03+16.01+145.28%767
0.37-5.69-93.89%582252,050.0032.08+18.30+132.80%31923
0.30-4.11-93.20%54722,055.0032.90+13.81+72.34%665
0.17-2.81-93.36%36612,060.0041.55+17.15+70.29%47119
0.17-1.84-88.04%69832,065.0042.95+19.55+83.55%339
0.14-1.16-89.23%671112,070.0052.20+23.61+82.58%6195
0.07-0.68-87.18%321982,075.0032.200.00-3186
0.10-0.39-79.59%181832,080.0062.01+22.31+56.20%1759
0.10-0.20-66.67%573352,085.0042.870.00-1944
0.05-0.10-66.67%241812,090.0057.180.00-228
0.200.00-3522,095.0070.420.00-518
0.05-0.21-72.41%12792,100.0070.94+11.94+20.24%149
0.170.00-18562,105.0087.150.00-332
0.05-0.07-36.84%142902,110.0079.080.00-1325
0.080.00-20362,115.0084.070.00-1216
0.03-0.02-40.00%17452,120.0083.310.00-1229
0.080.00-12882,125.0081.150.00-1628
0.050.00-27732,130.0088.930.00-476
0.03-0.03-33.33%1802,135.0029.420.00-21
0.02-0.03-60.00%1372,140.0068.450.00-28
0.050.00-2582,145.0079.110.00-16
0.050.00-234,4002,150.00110.000.00-3186
0.170.00-1842,155.00-----
0.030.00-261652,160.00118.760.00-222
0.170.00-11192,165.0097.700.00-1038
0.02-0.03-60.00%123092,170.0054.640.00-21
0.120.00-1762,175.00-----
0.080.00-3882,180.0055.130.00-22
0.060.00-1982,185.00-----
0.060.00-11022,190.00120.080.00-33
0.080.00-2532,195.00-----
0.080.00-74,1442,200.00130.080.00-28
0.040.00-4212,205.00-----
0.050.00-3602,210.00145.390.00-11
0.300.00-10362,215.00-----
0.030.00-61252,220.00-----
0.150.00-12382,225.00120.710.00-24
0.050.00-203352,230.00211.00+53.98+34.38%11
0.580.00-651612,235.00-----
0.070.00-56252,240.00221.01+54.13+32.44%11
0.550.00-106222,245.00-----
0.020.00-63842,250.00144.960.00-24
0.180.00-11742,255.00-----
0.110.00-31302,260.00-----
0.170.00-10652,265.00-----
0.060.00-31302,270.00-----
0.080.00-151032,275.00-----
0.120.00-62342,280.00-----
0.350.00-7942,285.00-----
0.230.00-703722,290.00-----
0.080.00-1732,295.00-----
0.050.00-32692,300.00225.360.00-22
0.100.00-10792,305.00-----
0.100.00-101682,310.00-----
0.430.00-1422,315.00-----
0.100.00-5752,320.00-----
0.100.00-5122,325.00-----
0.070.00-6182,330.00-----
0.240.00-4212,335.00-----
0.100.00-5342,340.00-----
0.100.00-562,345.00253.560.00-41
0.250.00-2132,350.00258.330.00-41
0.140.00-222,355.00-----
0.100.00-8302,360.00-----
0.270.00-722,365.00-----
0.140.00-1222,370.00-----
0.170.00-1112,375.00-----
0.460.00-672,380.00-----
0.450.00-842,385.00-----
0.450.00-112,390.00-----
0.050.00-15182,395.00-----
0.080.00-332,400.00-----
0.320.00-112,405.00-----
0.050.00-582,410.00-----
0.080.00-2532,415.00-----
0.350.00-112,420.00-----
1.680.00-882,430.00-----
0.210.00-112,445.00-----
0.480.00-102,455.00-----
0.300.00-112,470.00-----
0.190.00-102,475.00-----
1.090.00-882,480.00-----
0.300.00-452,490.00-----
0.100.00-552,495.00-----
0.080.00-15622,500.00-----
0.150.00-13132,510.00-----
0.150.00-3132,515.00-----
0.120.00-152,520.00-----
0.150.00-22552,525.00-----