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
5 de julio de 2024
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Precio de ejercicio | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,255.00 | 0.15 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,320.00 | 0.20 | 0.00 | - | 13 | 13 |
| - | - | - | - | - | 1,335.00 | 0.15 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,365.00 | 0.30 | 0.00 | - | 11 | 11 |
| - | - | - | - | - | 1,375.00 | 0.22 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,390.00 | 0.20 | 0.00 | - | 13 | 13 |
| - | - | - | - | - | 1,400.00 | 0.20 | 0.00 | - | 23 | 23 |
| - | - | - | - | - | 1,460.00 | 0.30 | 0.00 | - | - | 4 |
| - | - | - | - | - | 1,470.00 | 0.30 | 0.00 | - | 24 | 27 |
| - | - | - | - | - | 1,485.00 | 0.05 | -0.22 | -81.48% | 1 | 1 |
| - | - | - | - | - | 1,495.00 | 0.35 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,500.00 | 0.30 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,520.00 | 0.15 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,550.00 | 0.15 | -0.38 | -71.70% | 1 | 6 |
| - | - | - | - | - | 1,600.00 | 0.80 | 0.00 | - | 16 | 16 |
| - | - | - | - | - | 1,640.00 | 0.15 | -0.52 | -77.61% | 1 | 1 |
| - | - | - | - | - | 1,650.00 | 0.28 | -0.42 | -60.00% | 1 | 13 |
| - | - | - | - | - | 1,660.00 | 0.75 | 0.00 | - | - | 4 |
| - | - | - | - | - | 1,665.00 | 0.75 | 0.00 | - | - | 10 |
| - | - | - | - | - | 1,670.00 | 0.30 | -0.50 | -62.50% | 2 | 12 |
| - | - | - | - | - | 1,675.00 | 0.85 | 0.00 | - | - | 10 |
| - | - | - | - | - | 1,680.00 | 0.85 | 0.00 | - | - | 10 |
| - | - | - | - | - | 1,685.00 | 0.80 | 0.00 | - | - | 10 |
| - | - | - | - | - | 1,695.00 | 0.38 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,700.00 | 0.75 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 1,705.00 | 0.67 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,710.00 | 0.82 | 0.00 | - | 13 | 11 |
| - | - | - | - | - | 1,715.00 | 0.30 | -1.70 | -85.00% | 1 | 1 |
| - | - | - | - | - | 1,720.00 | 0.95 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 1,725.00 | 0.80 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,730.00 | 0.85 | 0.00 | - | 5 | 6 |
| - | - | - | - | - | 1,750.00 | 0.40 | -0.12 | -23.08% | 5 | 26 |
| - | - | - | - | - | 1,755.00 | 2.12 | 0.00 | - | 1 | 1 |
| 308.46 | 0.00 | - | - | 2 | 1,760.00 | 0.39 | -0.24 | -38.10% | 12 | 35 |
| - | - | - | - | - | 1,765.00 | 0.35 | -0.73 | -67.59% | 18 | 3 |
| - | - | - | - | - | 1,770.00 | 0.45 | -1.10 | -70.97% | 3 | 5 |
| - | - | - | - | - | 1,775.00 | 0.53 | -1.21 | -69.54% | 1 | 13 |
| - | - | - | - | - | 1,780.00 | 0.35 | -0.74 | -67.89% | 4 | 16 |
| - | - | - | - | - | 1,785.00 | 0.50 | -0.97 | -65.99% | 1 | 21 |
| - | - | - | - | - | 1,790.00 | 0.50 | -0.18 | -26.47% | 1 | 31 |
| - | - | - | - | - | 1,795.00 | 0.44 | -0.37 | -45.68% | 35 | 59 |
| - | - | - | - | - | 1,800.00 | 0.54 | -0.26 | -32.50% | 18 | 33 |
| - | - | - | - | - | 1,805.00 | 0.64 | -0.17 | -20.99% | 4 | 8 |
| - | - | - | - | - | 1,810.00 | 0.46 | -0.35 | -43.21% | 24 | 60 |
| - | - | - | - | - | 1,815.00 | 0.57 | -0.30 | -34.48% | 59 | 14 |
| - | - | - | - | - | 1,820.00 | 0.55 | -0.55 | -50.00% | 39 | 93 |
| - | - | - | - | - | 1,825.00 | 0.52 | -0.47 | -47.47% | 16 | 69 |
| - | - | - | - | - | 1,830.00 | 0.59 | -0.38 | -39.18% | 13 | 336 |
| - | - | - | - | - | 1,835.00 | 0.59 | -1.99 | -77.13% | 10 | 422 |
| - | - | - | - | - | 1,840.00 | 0.64 | -0.55 | -46.22% | 2 | 1,048 |
| - | - | - | - | - | 1,845.00 | 1.00 | -1.19 | -54.34% | 2 | 499 |
| - | - | - | - | - | 1,850.00 | 0.90 | -0.50 | -35.71% | 17 | 1,181 |
| - | - | - | - | - | 1,855.00 | 0.86 | -2.31 | -72.87% | 1 | 1,508 |
| - | - | - | - | - | 1,860.00 | 1.02 | -0.54 | -34.62% | 56 | 1,435 |
| - | - | - | - | - | 1,865.00 | 1.65 | 0.00 | - | 1 | 1,711 |
| - | - | - | - | - | 1,870.00 | 1.95 | 0.00 | - | 5 | 1,285 |
| - | - | - | - | - | 1,875.00 | 1.01 | -3.67 | -78.42% | 1 | 725 |
| - | - | - | - | - | 1,880.00 | 1.48 | -0.56 | -27.45% | 50 | 565 |
| - | - | - | - | - | 1,885.00 | 1.17 | -0.68 | -36.76% | 62 | 347 |
| 153.50 | 0.00 | - | 4 | 4 | 1,890.00 | 2.44 | +0.21 | +9.42% | 1 | 361 |
| 111.41 | 0.00 | - | 10 | 10 | 1,895.00 | 2.60 | 0.00 | - | 74 | 171 |
| 141.14 | 0.00 | - | 3 | 3 | 1,900.00 | 1.62 | -1.22 | -42.96% | 13 | 257 |
| - | - | - | - | - | 1,905.00 | 2.95 | 0.00 | - | 1 | 340 |
| - | - | - | - | - | 1,910.00 | 2.35 | -1.15 | -32.86% | 8 | 367 |
| - | - | - | - | - | 1,915.00 | 2.50 | -0.65 | -20.63% | 30 | 70 |
| 118.58 | 0.00 | - | 1 | 0 | 1,920.00 | 2.61 | -1.64 | -38.59% | 20 | 125 |
| - | - | - | - | - | 1,925.00 | 3.05 | -1.41 | -31.61% | 28 | 68 |
| 109.53 | 0.00 | - | 1 | 0 | 1,930.00 | 2.95 | -1.92 | -39.43% | 15 | 41 |
| - | - | - | - | - | 1,935.00 | 3.85 | -0.58 | -13.09% | 6 | 34 |
| - | - | - | - | - | 1,940.00 | 4.60 | -1.69 | -26.87% | 12 | 28 |
| - | - | - | - | - | 1,945.00 | 4.82 | -1.24 | -20.46% | 5 | 34 |
| 89.58 | 0.00 | - | 4 | 14 | 1,950.00 | 4.95 | -1.77 | -26.34% | 22 | 63 |
| 106.50 | 0.00 | - | 12 | 12 | 1,955.00 | 4.40 | 0.00 | - | 5 | 109 |
| 102.40 | 0.00 | - | 12 | 12 | 1,960.00 | 10.17 | +1.95 | +23.72% | 1 | 75 |
| - | - | - | - | - | 1,965.00 | 9.90 | 0.00 | - | 6 | 10 |
| - | - | - | - | - | 1,970.00 | 9.55 | -2.45 | -20.42% | 11 | 65 |
| - | - | - | - | - | 1,975.00 | 10.10 | -3.10 | -23.48% | 2 | 29 |
| 62.88 | 0.00 | - | 11 | 33 | 1,980.00 | 11.15 | -2.20 | -16.48% | 6 | 78 |
| - | - | - | - | - | 1,985.00 | 11.10 | -4.34 | -28.11% | 25 | 37 |
| - | - | - | - | - | 1,990.00 | 12.50 | -3.53 | -22.02% | 4 | 88 |
| - | - | - | - | - | 1,995.00 | 18.37 | 0.00 | - | 14 | 24 |
| 36.40 | -6.20 | -14.55% | 4 | 46 | 2,000.00 | 16.13 | -1.77 | -9.89% | 38 | 54 |
| 32.50 | -12.85 | -28.34% | 10 | 20 | 2,005.00 | 33.12 | 0.00 | - | 20 | 35 |
| - | - | - | - | - | 2,010.00 | 18.69 | -4.61 | -19.79% | 50 | 12 |
| 30.40 | 0.00 | - | 31 | 30 | 2,015.00 | 21.10 | -3.23 | -13.28% | 3 | 27 |
| 26.08 | -2.30 | -8.10% | 13 | 64 | 2,020.00 | 22.80 | -3.30 | -12.64% | 62 | 121 |
| 25.93 | 0.00 | - | 2 | 9 | 2,025.00 | 24.33 | 0.00 | - | 1 | 26 |
| 21.35 | -9.04 | -29.75% | 6 | 26 | 2,030.00 | 28.40 | -4.38 | -13.36% | 3 | 25 |
| 26.05 | 0.00 | - | 2 | 24 | 2,035.00 | 28.95 | 0.00 | - | 1 | 7 |
| 23.70 | 0.00 | - | 11 | 42 | 2,040.00 | 36.03 | -0.20 | -0.55% | 1 | 88 |
| 14.05 | -9.22 | -39.62% | 10 | 53 | 2,045.00 | 39.09 | +6.04 | +18.28% | 1 | 33 |
| 13.29 | -2.19 | -14.15% | 27 | 304 | 2,050.00 | 40.19 | -4.56 | -10.19% | 1 | 51 |
| 12.30 | -3.03 | -19.77% | 5 | 14 | 2,055.00 | 39.63 | 0.00 | - | 2 | 16 |
| 11.00 | -7.36 | -40.09% | 4 | 65 | 2,060.00 | 45.66 | -0.89 | -1.91% | 14 | 61 |
| 16.23 | 0.00 | - | 1 | 6 | 2,065.00 | 68.33 | 0.00 | - | 4 | 13 |
| 8.05 | -1.66 | -17.10% | 11 | 51 | 2,070.00 | 52.71 | -19.27 | -26.77% | 11 | 43 |
| 12.30 | 0.00 | - | 7 | 16 | 2,075.00 | 50.99 | 0.00 | - | 1 | 2 |
| 5.80 | -1.88 | -24.48% | 8 | 37 | 2,080.00 | 63.46 | -12.45 | -16.40% | 3 | 25 |
| 5.39 | -1.34 | -19.91% | 13 | 46 | 2,085.00 | 55.10 | 0.00 | - | 1 | 1 |
| 4.36 | -2.94 | -40.27% | 5 | 45 | 2,090.00 | 70.19 | -4.81 | -6.41% | 1 | 25 |
| 4.09 | -1.91 | -31.83% | 4 | 287 | 2,095.00 | 73.81 | 0.00 | - | 10 | 8 |
| 3.50 | -0.99 | -22.05% | 22 | 86 | 2,100.00 | 82.25 | 0.00 | - | 16 | 21 |
| 3.02 | -1.04 | -25.62% | 5 | 18 | 2,105.00 | - | - | - | - | - |
| 2.40 | -1.05 | -30.43% | 23 | 30 | 2,110.00 | 101.49 | 0.00 | - | 10 | 7 |
| 2.08 | -4.06 | -66.12% | 10 | 37 | 2,115.00 | - | - | - | - | - |
| 1.81 | -1.13 | -38.44% | 38 | 37 | 2,120.00 | 97.51 | 0.00 | - | 2 | 6 |
| 1.76 | -1.48 | -45.68% | 21 | 109 | 2,125.00 | - | - | - | - | - |
| 1.42 | -0.93 | -39.57% | 50 | 35 | 2,130.00 | - | - | - | - | - |
| 2.52 | 0.00 | - | 1 | 10 | 2,135.00 | - | - | - | - | - |
| 1.18 | -0.79 | -40.10% | 6 | 31 | 2,140.00 | - | - | - | - | - |
| 1.03 | -9.77 | -90.46% | 11 | 4 | 2,145.00 | - | - | - | - | - |
| 1.00 | -0.85 | -45.95% | 2 | 346 | 2,150.00 | 75.00 | 0.00 | - | - | 2 |
| 0.87 | -0.71 | -44.94% | 1 | 202 | 2,155.00 | - | - | - | - | - |
| 0.90 | -0.65 | -41.94% | 2 | 42 | 2,160.00 | - | - | - | - | - |
| 2.05 | 0.00 | - | 4 | 10 | 2,165.00 | - | - | - | - | - |
| 0.97 | 0.00 | - | 15 | 86 | 2,170.00 | - | - | - | - | - |
| 1.82 | 0.00 | - | 20 | 16 | 2,175.00 | - | - | - | - | - |
| 0.60 | -0.21 | -25.93% | 4 | 123 | 2,180.00 | - | - | - | - | - |
| 0.57 | -0.72 | -55.81% | 5 | 584 | 2,185.00 | - | - | - | - | - |
| 0.56 | -0.59 | -51.30% | 1 | 653 | 2,190.00 | 172.81 | 0.00 | - | 2 | 0 |
| 1.09 | 0.00 | - | 7 | 112 | 2,195.00 | - | - | - | - | - |
| 0.48 | -0.33 | -40.74% | 9 | 153 | 2,200.00 | 182.71 | 0.00 | - | 2 | 0 |
| 0.40 | -0.25 | -38.46% | 1 | 1,040 | 2,205.00 | - | - | - | - | - |
| 0.42 | -0.37 | -46.84% | 4 | 127 | 2,210.00 | - | - | - | - | - |
| 0.36 | -0.07 | -16.28% | 10 | 49 | 2,215.00 | - | - | - | - | - |
| 0.35 | -0.26 | -42.62% | 2 | 151 | 2,220.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 1 | 151 | 2,225.00 | - | - | - | - | - |
| 0.36 | +0.06 | +20.00% | 15 | 167 | 2,230.00 | - | - | - | - | - |
| 0.76 | 0.00 | - | 3 | 46 | 2,235.00 | - | - | - | - | - |
| 0.28 | -0.28 | -50.00% | 15 | 696 | 2,240.00 | - | - | - | - | - |
| 0.26 | -0.27 | -50.94% | 10 | 590 | 2,245.00 | - | - | - | - | - |
| 0.27 | -0.05 | -15.62% | 8 | 280 | 2,250.00 | - | - | - | - | - |
| 0.30 | -0.13 | -30.23% | 1 | 199 | 2,255.00 | - | - | - | - | - |
| 0.26 | -0.13 | -33.33% | 4 | 278 | 2,260.00 | - | - | - | - | - |
| 0.23 | +0.03 | +15.00% | 1 | 183 | 2,265.00 | - | - | - | - | - |
| 0.25 | +0.03 | +13.64% | 3 | 31 | 2,270.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 5 | 29 | 2,275.00 | - | - | - | - | - |
| 0.18 | +0.01 | +5.88% | 1 | 20 | 2,280.00 | - | - | - | - | - |
| 0.23 | +0.06 | +35.29% | 8 | 19 | 2,285.00 | - | - | - | - | - |
| 0.20 | -0.20 | -50.00% | 10 | 33 | 2,290.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 1 | 11 | 2,295.00 | - | - | - | - | - |
| 0.18 | -0.09 | -33.33% | 4 | 67 | 2,300.00 | - | - | - | - | - |
| 0.21 | -0.04 | -16.00% | 6 | 14 | 2,305.00 | - | - | - | - | - |
| 0.21 | -0.69 | -76.67% | 8 | 28 | 2,310.00 | - | - | - | - | - |
| 0.16 | -0.05 | -23.81% | 8 | 12 | 2,315.00 | - | - | - | - | - |
| 0.15 | -0.02 | -11.76% | 31 | 38 | 2,320.00 | - | - | - | - | - |
| 0.14 | -0.08 | -36.36% | 2 | 5 | 2,325.00 | - | - | - | - | - |
| 0.18 | -0.04 | -18.18% | 16 | 24 | 2,330.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 3 | 4 | 2,335.00 | - | - | - | - | - |
| 0.15 | -0.01 | -6.25% | 5 | 10 | 2,340.00 | - | - | - | - | - |
| 0.10 | -0.20 | -66.67% | 30 | 31 | 2,345.00 | - | - | - | - | - |
| 0.12 | -0.03 | -20.00% | 3 | 15 | 2,350.00 | - | - | - | - | - |
| 0.09 | -0.07 | -43.75% | 1 | 5 | 2,355.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 4 | 4 | 2,360.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | - | 3 | 2,370.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 7 | 7 | 2,375.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 1 | 2,385.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 1 | 2,395.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 2 | 2 | 2,400.00 | - | - | - | - | - |
| 0.05 | -0.17 | -77.27% | 1 | 3 | 2,450.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 1 | 1 | 2,480.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 1 | 2,485.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 26 | 2,500.00 | - | - | - | - | - |
| 0.05 | -0.12 | -70.59% | 1 | 1 | 2,525.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | - | 1 | 2,535.00 | - | - | - | - | - |
| - | - | - | - | - | 2,545.00 | 519.05 | 0.00 | - | - | 10 |
| 0.17 | 0.00 | - | - | 1 | 2,550.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.