Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:30PM EDT
Opciones de compra
28 de junio de 2024
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Precio de ejercicio | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 800.00 | 2.10 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 850.00 | 0.18 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 900.00 | 0.21 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 950.00 | 0.33 | 0.00 | - | 12 | 12 |
| - | - | - | - | - | 1,000.00 | 0.05 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 1,050.00 | 0.50 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,100.00 | 0.68 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,150.00 | 0.05 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 1,200.00 | 0.20 | 0.00 | - | 2 | 72 |
| - | - | - | - | - | 1,250.00 | 0.15 | 0.00 | - | 1 | 17 |
| - | - | - | - | - | 1,300.00 | 0.12 | 0.00 | - | 1 | 17 |
| - | - | - | - | - | 1,350.00 | 0.10 | 0.00 | - | 6 | 10 |
| - | - | - | - | - | 1,400.00 | 0.10 | 0.00 | - | 3 | 622 |
| - | - | - | - | - | 1,430.00 | 0.07 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 1,440.00 | 0.11 | 0.00 | - | 2 | 20 |
| - | - | - | - | - | 1,450.00 | 0.30 | 0.00 | - | 4 | 39 |
| - | - | - | - | - | 1,460.00 | 0.30 | 0.00 | - | 10 | 28 |
| - | - | - | - | - | 1,470.00 | 0.27 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,480.00 | 38.37 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,490.00 | 0.35 | 0.00 | - | 6 | 7 |
| - | - | - | - | - | 1,495.00 | 0.15 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,500.00 | 0.45 | 0.00 | - | 2 | 27 |
| - | - | - | - | - | 1,510.00 | 0.39 | 0.00 | - | 8 | 13 |
| - | - | - | - | - | 1,520.00 | 3.42 | 0.00 | - | 2 | 2 |
| 444.43 | 0.00 | - | 2 | 3 | 1,540.00 | 7.15 | 0.00 | - | 1 | 11 |
| 438.12 | 0.00 | - | 10 | 13 | 1,550.00 | 0.11 | 0.00 | - | 1 | 150 |
| - | - | - | - | - | 1,560.00 | 4.97 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 1,570.00 | 5.90 | 0.00 | - | 13 | 13 |
| - | - | - | - | - | 1,580.00 | 0.90 | 0.00 | - | 1 | 43 |
| 423.69 | 0.00 | - | 7 | 4 | 1,590.00 | 0.25 | 0.00 | - | 10 | 10 |
| 396.92 | 0.00 | - | 2 | 10 | 1,600.00 | 0.25 | 0.00 | - | 10 | 92 |
| 407.43 | 0.00 | - | 7 | 4 | 1,610.00 | 3.10 | 0.00 | - | 2 | 12 |
| - | - | - | - | - | 1,620.00 | 10.40 | 0.00 | - | 1 | 77 |
| - | - | - | - | - | 1,625.00 | 0.36 | 0.00 | - | - | 5 |
| - | - | - | - | - | 1,630.00 | 0.88 | 0.00 | - | 3 | 27 |
| 331.13 | 0.00 | - | 1 | 1 | 1,640.00 | 0.25 | 0.00 | - | 1 | 20 |
| 231.55 | 0.00 | - | 1 | 0 | 1,650.00 | 0.28 | 0.00 | - | 21 | 76 |
| 352.61 | 0.00 | - | 2 | 4 | 1,660.00 | 0.10 | -6.00 | -98.36% | 10 | 290 |
| - | - | - | - | - | 1,670.00 | 0.10 | -0.90 | -90.00% | 12 | 377 |
| 296.80 | 0.00 | - | 2 | 1 | 1,680.00 | 0.10 | -0.05 | -33.33% | 24 | 37 |
| - | - | - | - | - | 1,690.00 | 6.50 | 0.00 | - | 4 | 24 |
| 267.09 | 0.00 | - | 2 | 5 | 1,700.00 | 0.15 | 0.00 | - | 2 | 194 |
| 309.55 | 0.00 | - | 3 | 3 | 1,710.00 | 0.30 | 0.00 | - | 1 | 19 |
| 274.56 | 0.00 | - | 3 | 5 | 1,720.00 | 0.21 | 0.00 | - | 2 | 36 |
| 326.76 | 0.00 | - | 4 | 4 | 1,730.00 | 0.15 | -1.65 | -91.67% | 10 | 32 |
| 306.62 | 0.00 | - | 1 | 5 | 1,740.00 | 0.22 | 0.00 | - | 1 | 12 |
| 303.77 | 0.00 | - | 3 | 6 | 1,750.00 | 0.40 | 0.00 | - | 1 | 567 |
| - | - | - | - | - | 1,755.00 | 0.10 | -0.36 | -78.26% | 10 | 1 |
| - | - | - | - | - | 1,760.00 | 0.35 | 0.00 | - | 4 | 243 |
| - | - | - | - | - | 1,765.00 | 0.20 | -0.78 | -79.59% | 1 | 8 |
| 232.66 | 0.00 | - | 3 | 10 | 1,770.00 | 0.25 | -0.15 | -37.50% | 10 | 93 |
| 292.52 | 0.00 | - | 4 | 9 | 1,780.00 | 0.35 | 0.00 | - | 26 | 88 |
| - | - | - | - | - | 1,785.00 | 0.54 | 0.00 | - | 2 | 1 |
| 276.50 | 0.00 | - | 2 | 6 | 1,790.00 | 0.36 | 0.00 | - | 1 | 68 |
| - | - | - | - | - | 1,795.00 | 0.75 | 0.00 | - | 1 | 6 |
| 219.40 | +23.43 | +11.96% | 21 | 21 | 1,800.00 | 0.10 | -0.19 | -65.52% | 5 | 425 |
| - | - | - | - | - | 1,805.00 | 0.80 | 0.00 | - | 3 | 6 |
| 211.42 | 0.00 | - | 2 | 9 | 1,810.00 | 0.20 | -0.25 | -55.56% | 18 | 129 |
| - | - | - | - | - | 1,815.00 | 0.15 | -0.21 | -58.33% | 2 | 17 |
| 267.95 | 0.00 | - | 1 | 5 | 1,820.00 | 0.35 | 0.00 | - | 14 | 130 |
| - | - | - | - | - | 1,825.00 | 0.30 | -0.26 | -46.43% | 4 | 16 |
| 172.40 | 0.00 | - | 2 | 10 | 1,830.00 | 0.45 | 0.00 | - | 20 | 79 |
| - | - | - | - | - | 1,835.00 | 0.45 | 0.00 | - | 8 | 69 |
| 187.62 | 0.00 | - | 3 | 3 | 1,840.00 | 0.15 | -0.34 | -69.39% | 3 | 640 |
| - | - | - | - | - | 1,845.00 | 0.25 | -0.17 | -40.48% | 1 | 227 |
| 168.14 | -3.45 | -2.01% | 1 | 21 | 1,850.00 | 0.19 | -0.31 | -62.00% | 2 | 783 |
| - | - | - | - | - | 1,855.00 | 0.22 | -1.56 | -87.64% | 1 | 622 |
| - | - | - | - | - | 1,860.00 | 0.25 | -0.25 | -50.00% | 19 | 1,339 |
| - | - | - | - | - | 1,865.00 | 0.27 | -0.23 | -46.00% | 59 | 827 |
| 146.70 | 0.00 | - | 4 | 156 | 1,870.00 | 0.17 | -0.72 | -80.90% | 30 | 1,682 |
| - | - | - | - | - | 1,875.00 | 0.16 | -0.42 | -72.41% | 72 | 744 |
| 167.92 | 0.00 | - | 1 | 76 | 1,880.00 | 0.22 | -0.77 | -77.78% | 13 | 1,559 |
| - | - | - | - | - | 1,885.00 | 0.23 | -1.35 | -85.44% | 31 | 567 |
| 164.37 | 0.00 | - | 11 | 9 | 1,890.00 | 0.25 | -0.63 | -71.59% | 3 | 933 |
| - | - | - | - | - | 1,895.00 | 0.30 | -0.70 | -70.00% | 9 | 500 |
| 126.21 | 0.00 | - | 2 | 62 | 1,900.00 | 0.55 | -0.49 | -47.12% | 16 | 1,125 |
| - | - | - | - | - | 1,905.00 | 1.10 | +0.15 | +15.79% | 6 | 259 |
| 123.82 | 0.00 | - | 2 | 66 | 1,910.00 | 0.55 | -0.91 | -62.33% | 16 | 595 |
| 167.70 | 0.00 | - | - | 1 | 1,915.00 | 0.68 | -0.70 | -50.72% | 51 | 198 |
| 162.88 | 0.00 | - | 1 | 45 | 1,920.00 | 0.50 | -1.24 | -71.26% | 197 | 606 |
| - | - | - | - | - | 1,925.00 | 0.56 | -1.12 | -66.67% | 7 | 181 |
| 131.58 | 0.00 | - | 1 | 19 | 1,930.00 | 0.97 | -1.09 | -52.91% | 180 | 286 |
| - | - | - | - | - | 1,935.00 | 0.67 | -1.21 | -64.36% | 271 | 83 |
| 132.20 | 0.00 | - | 2 | 62 | 1,940.00 | 0.91 | -1.82 | -66.67% | 323 | 245 |
| - | - | - | - | - | 1,945.00 | 0.92 | -2.42 | -72.46% | 74 | 46 |
| 72.27 | -13.87 | -16.10% | 4 | 665 | 1,950.00 | 2.03 | -1.01 | -33.22% | 164 | 628 |
| - | - | - | - | - | 1,955.00 | 1.57 | -2.23 | -58.68% | 126 | 118 |
| 89.00 | 0.00 | - | 1 | 60 | 1,960.00 | 1.83 | -3.02 | -62.27% | 76 | 273 |
| - | - | - | - | - | 1,965.00 | 2.61 | -2.89 | -52.55% | 380 | 79 |
| 52.64 | -10.16 | -16.18% | 1 | 79 | 1,970.00 | 2.80 | -3.58 | -56.11% | 235 | 347 |
| - | - | - | - | - | 1,975.00 | 3.48 | -4.84 | -58.17% | 23 | 75 |
| 45.72 | -14.13 | -23.61% | 11 | 173 | 1,980.00 | 6.40 | -1.89 | -22.80% | 9 | 713 |
| - | - | - | - | - | 1,985.00 | 5.10 | -1.98 | -27.97% | 31 | 40 |
| 33.72 | +0.72 | +2.18% | 1 | 267 | 1,990.00 | 6.70 | -4.50 | -40.18% | 105 | 474 |
| - | - | - | - | - | 1,995.00 | 13.09 | +1.09 | +9.08% | 3 | 39 |
| 30.55 | -2.37 | -7.20% | 3 | 275 | 2,000.00 | 8.54 | -5.46 | -39.00% | 21 | 373 |
| 36.14 | 0.00 | - | 1 | 3 | 2,005.00 | 13.89 | -4.41 | -24.10% | 2 | 16 |
| 23.50 | -1.92 | -7.55% | 4 | 178 | 2,010.00 | 16.39 | -0.74 | -4.32% | 95 | 465 |
| 20.40 | -4.50 | -18.07% | 73 | 9 | 2,015.00 | 16.81 | -2.29 | -11.99% | 2 | 36 |
| 18.20 | -2.57 | -12.37% | 12 | 170 | 2,020.00 | 17.52 | -4.71 | -21.19% | 7 | 145 |
| 16.50 | -2.20 | -11.76% | 7 | 25 | 2,025.00 | 19.80 | -5.40 | -21.43% | 10 | 76 |
| 15.64 | +0.22 | +1.43% | 314 | 657 | 2,030.00 | 22.80 | -5.24 | -18.69% | 12 | 333 |
| 10.45 | -12.25 | -53.96% | 2 | 77 | 2,035.00 | 25.75 | -4.25 | -14.17% | 5 | 16 |
| 9.80 | -2.30 | -19.01% | 20 | 314 | 2,040.00 | 28.45 | -4.75 | -14.31% | 51 | 138 |
| 9.75 | -7.45 | -43.31% | 20 | 62 | 2,045.00 | 42.29 | +12.27 | +40.87% | 1 | 9 |
| 5.52 | -3.18 | -36.55% | 6 | 795 | 2,050.00 | 38.02 | +5.83 | +18.11% | 11 | 212 |
| 6.81 | -4.69 | -40.78% | 170 | 25 | 2,055.00 | 19.31 | 0.00 | - | 7 | 21 |
| 5.51 | -0.99 | -15.23% | 29 | 200 | 2,060.00 | 47.10 | -1.23 | -2.55% | 17 | 193 |
| 3.25 | -2.06 | -38.79% | 6 | 14 | 2,065.00 | 45.76 | 0.00 | - | 3 | 3 |
| 3.70 | -1.71 | -31.61% | 74 | 107 | 2,070.00 | 51.90 | +1.60 | +3.18% | 7 | 156 |
| 2.55 | -2.37 | -48.17% | 82 | 134 | 2,075.00 | 46.38 | 0.00 | - | 1 | 49 |
| 2.22 | -1.99 | -47.27% | 85 | 78 | 2,080.00 | 60.06 | -5.48 | -8.36% | 15 | 159 |
| 1.78 | -0.82 | -31.54% | 16 | 79 | 2,085.00 | 65.69 | 0.00 | - | 10 | 112 |
| 0.94 | -1.49 | -61.32% | 71 | 172 | 2,090.00 | 86.26 | +25.61 | +42.23% | 4 | 45 |
| 1.10 | -1.36 | -55.28% | 290 | 61 | 2,095.00 | - | - | - | - | - |
| 0.74 | -0.95 | -56.21% | 227 | 612 | 2,100.00 | 84.16 | +0.36 | +0.43% | 5 | 149 |
| 0.80 | -2.14 | -72.79% | 28 | 63 | 2,105.00 | 45.30 | 0.00 | - | 1 | 1 |
| 0.87 | -0.56 | -39.16% | 13 | 58 | 2,110.00 | 103.36 | +10.51 | +11.32% | 5 | 38 |
| 0.50 | -0.54 | -51.92% | 66 | 283 | 2,115.00 | - | - | - | - | - |
| 0.40 | -0.71 | -63.96% | 18 | 99 | 2,120.00 | 105.78 | 0.00 | - | 8 | 43 |
| 0.41 | -0.70 | -63.06% | 95 | 288 | 2,125.00 | 122.49 | 0.00 | - | 10 | 11 |
| 0.51 | -0.37 | -42.05% | 2 | 163 | 2,130.00 | 103.43 | 0.00 | - | 1 | 41 |
| 0.48 | -1.01 | -67.79% | 2 | 26 | 2,135.00 | - | - | - | - | - |
| 0.43 | -0.30 | -41.10% | 18 | 136 | 2,140.00 | 112.49 | 0.00 | - | 1 | 89 |
| 0.39 | -0.83 | -68.03% | 17 | 62 | 2,145.00 | - | - | - | - | - |
| 0.22 | -0.31 | -58.49% | 11 | 871 | 2,150.00 | 133.38 | +17.54 | +15.14% | 1 | 206 |
| 0.37 | -0.55 | -59.78% | 5 | 28 | 2,155.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 3 | 448 | 2,160.00 | - | - | - | - | - |
| 0.22 | -0.33 | -60.00% | 1 | 26 | 2,165.00 | - | - | - | - | - |
| 0.62 | 0.00 | - | 3 | 81 | 2,170.00 | - | - | - | - | - |
| 0.20 | -0.19 | -48.72% | 9 | 280 | 2,175.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 5 | 111 | 2,180.00 | - | - | - | - | - |
| 0.19 | -0.26 | -57.78% | 8 | 49 | 2,185.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 1 | 175 | 2,190.00 | - | - | - | - | - |
| 0.16 | -0.18 | -52.94% | 17 | 54 | 2,195.00 | 135.59 | 0.00 | - | - | 5 |
| 0.15 | -0.14 | -48.28% | 6 | 1,246 | 2,200.00 | 138.13 | 0.00 | - | 3 | 386 |
| 0.25 | 0.00 | - | 1 | 101 | 2,205.00 | - | - | - | - | - |
| 0.31 | 0.00 | - | 3 | 197 | 2,210.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 2 | 220 | 2,215.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 1 | 92 | 2,220.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 3 | 107 | 2,225.00 | - | - | - | - | - |
| 0.12 | -0.15 | -55.56% | 37 | 488 | 2,230.00 | - | - | - | - | - |
| 1.55 | 0.00 | - | 35 | 96 | 2,235.00 | - | - | - | - | - |
| 0.09 | -0.38 | -80.85% | 87 | 505 | 2,240.00 | - | - | - | - | - |
| 0.10 | -1.25 | -92.59% | 12 | 44 | 2,245.00 | - | - | - | - | - |
| 0.09 | -0.11 | -55.00% | 26 | 426 | 2,250.00 | 179.92 | 0.00 | - | 10 | 88 |
| 1.70 | 0.00 | - | 28 | 26 | 2,255.00 | - | - | - | - | - |
| 0.10 | -0.05 | -33.33% | 26 | 50 | 2,260.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 1 | 38 | 2,265.00 | - | - | - | - | - |
| 0.08 | -0.17 | -68.00% | 2 | 8 | 2,270.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 10 | 12 | 2,275.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 1 | 2,280.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 3 | 7 | 2,285.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 1 | 3 | 2,290.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 1 | 2 | 2,295.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 3 | 179 | 2,300.00 | 236.30 | 0.00 | - | 1 | 45 |
| 0.39 | 0.00 | - | 3 | 3 | 2,305.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 2 | 30 | 2,310.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 1 | 1 | 2,315.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 3 | 2 | 2,335.00 | - | - | - | - | - |
| 0.04 | -0.06 | -60.00% | 1 | 123 | 2,350.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 2 | 1 | 2,365.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 73 | 2,400.00 | 319.60 | 0.00 | - | 1 | 8 |
| 0.10 | 0.00 | - | 19 | 19 | 2,410.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 20 | 20 | 2,415.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 5 | 31 | 2,450.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 73 | 2,500.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 1 | 32 | 2,550.00 | 526.69 | 0.00 | - | 10 | 12 |
| 0.40 | 0.00 | - | 2 | 56 | 2,600.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 5 | 89 | 2,650.00 | 635.00 | 0.00 | - | 203 | 203 |
| 0.05 | 0.00 | - | 1 | 132 | 2,700.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.