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
12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,345.00 | 0.30 | 0.00 | - | - | 13 |
| - | - | - | - | - | 1,365.00 | 0.35 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,375.00 | 0.30 | 0.00 | - | - | 4 |
| - | - | - | - | - | 1,385.00 | 0.30 | 0.00 | - | - | 4 |
| - | - | - | - | - | 1,395.00 | 0.20 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,400.00 | 0.27 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 1,405.00 | 0.30 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,415.00 | 0.15 | -0.14 | -48.28% | 1 | 1 |
| - | - | - | - | - | 1,425.00 | 0.30 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 1,435.00 | 0.30 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,450.00 | 0.40 | 0.00 | - | 4 | 14 |
| - | - | - | - | - | 1,455.00 | 0.35 | 0.00 | - | 6 | 6 |
| - | - | - | - | - | 1,490.00 | 0.45 | 0.00 | - | - | 6 |
| - | - | - | - | - | 1,500.00 | 0.25 | -0.15 | -37.50% | 8 | 116 |
| - | - | - | - | - | 1,550.00 | 0.56 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 1,590.00 | 0.85 | 0.00 | - | - | 4 |
| - | - | - | - | - | 1,600.00 | 0.90 | 0.00 | - | 4 | 5 |
| - | - | - | - | - | 1,605.00 | 0.95 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,610.00 | 0.95 | 0.00 | - | - | 5 |
| - | - | - | - | - | 1,615.00 | 0.95 | 0.00 | - | - | 3 |
| - | - | - | - | - | 1,620.00 | 1.00 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,630.00 | 0.50 | -0.50 | -50.00% | 1 | 9 |
| - | - | - | - | - | 1,650.00 | 0.44 | -0.66 | -60.00% | 2 | 10 |
| - | - | - | - | - | 1,660.00 | 0.99 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,670.00 | 1.09 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,675.00 | 1.20 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,680.00 | 1.50 | 0.00 | - | - | 7 |
| - | - | - | - | - | 1,690.00 | 0.80 | 0.00 | - | 10 | 12 |
| - | - | - | - | - | 1,695.00 | 1.40 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,700.00 | 1.15 | 0.00 | - | 5 | 6 |
| - | - | - | - | - | 1,710.00 | 1.25 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 1,715.00 | 1.24 | 0.00 | - | - | 2 |
| - | - | - | - | - | 1,720.00 | 1.00 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 1,725.00 | 1.77 | 0.00 | - | 5 | 6 |
| - | - | - | - | - | 1,735.00 | 1.45 | 0.00 | - | 4 | 6 |
| - | - | - | - | - | 1,740.00 | 1.44 | 0.00 | - | 8 | 9 |
| - | - | - | - | - | 1,745.00 | 1.27 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 1,750.00 | 1.51 | 0.00 | - | 3 | 37 |
| - | - | - | - | - | 1,755.00 | 1.24 | 0.00 | - | 3 | 11 |
| - | - | - | - | - | 1,760.00 | 0.90 | -0.56 | -38.36% | 10 | 28 |
| - | - | - | - | - | 1,765.00 | 1.31 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 1,770.00 | 1.89 | 0.00 | - | 1 | 26 |
| - | - | - | - | - | 1,775.00 | 1.72 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 1,780.00 | 2.35 | 0.00 | - | 1 | 20 |
| - | - | - | - | - | 1,785.00 | 1.67 | 0.00 | - | 5 | 19 |
| - | - | - | - | - | 1,790.00 | 3.07 | 0.00 | - | 6 | 13 |
| - | - | - | - | - | 1,795.00 | 1.16 | -0.51 | -30.54% | 3 | 41 |
| - | - | - | - | - | 1,800.00 | 1.16 | -0.42 | -26.58% | 5 | 62 |
| - | - | - | - | - | 1,805.00 | 3.46 | 0.00 | - | 98 | 129 |
| - | - | - | - | - | 1,810.00 | 1.50 | -2.10 | -58.33% | 1 | 885 |
| - | - | - | - | - | 1,815.00 | 1.49 | -0.49 | -24.75% | 3 | 944 |
| - | - | - | - | - | 1,820.00 | 1.89 | -1.76 | -48.22% | 1 | 1,640 |
| - | - | - | - | - | 1,825.00 | 1.44 | -0.92 | -38.98% | 5 | 1,272 |
| - | - | - | - | - | 1,830.00 | 1.54 | -0.92 | -37.40% | 13 | 1,723 |
| - | - | - | - | - | 1,835.00 | 2.45 | 0.00 | - | 72 | 476 |
| 224.41 | 0.00 | - | 3 | 3 | 1,840.00 | 1.98 | -0.84 | -29.79% | 13 | 1,013 |
| - | - | - | - | - | 1,845.00 | 2.72 | 0.00 | - | 161 | 732 |
| 215.20 | 0.00 | - | 3 | 3 | 1,850.00 | 2.10 | -1.04 | -33.12% | 6 | 1,158 |
| - | - | - | - | - | 1,855.00 | 3.26 | 0.00 | - | 88 | 531 |
| - | - | - | - | - | 1,860.00 | 2.40 | -1.25 | -34.25% | 36 | 603 |
| - | - | - | - | - | 1,865.00 | 2.30 | -1.57 | -40.57% | 2 | 7,585 |
| 205.29 | 0.00 | - | 1 | 1 | 1,870.00 | 2.57 | -1.58 | -38.07% | 43 | 620 |
| 200.66 | 0.00 | - | 1 | 1 | 1,875.00 | 2.69 | -1.59 | -37.15% | 44 | 172 |
| - | - | - | - | - | 1,880.00 | 2.95 | -1.70 | -36.56% | 50 | 219 |
| - | - | - | - | - | 1,885.00 | 3.47 | -1.38 | -28.45% | 35 | 164 |
| - | - | - | - | - | 1,890.00 | 3.62 | -1.26 | -25.82% | 44 | 170 |
| - | - | - | - | - | 1,895.00 | 3.92 | -0.98 | -20.00% | 33 | 198 |
| 131.58 | 0.00 | - | 1 | 3 | 1,900.00 | 4.92 | -0.76 | -13.38% | 11 | 252 |
| - | - | - | - | - | 1,905.00 | 5.18 | -0.62 | -10.69% | 11 | 227 |
| 122.48 | 0.00 | - | 1 | 2 | 1,910.00 | 5.42 | -0.80 | -12.86% | 1 | 95 |
| - | - | - | - | - | 1,915.00 | 5.72 | -7.98 | -58.25% | 3 | 120 |
| 110.00 | 0.00 | - | - | 12 | 1,920.00 | 7.06 | -2.35 | -24.97% | 13 | 43 |
| 105.70 | 0.00 | - | - | 12 | 1,925.00 | 9.40 | +0.50 | +5.62% | 1 | 146 |
| 101.80 | 0.00 | - | - | 12 | 1,930.00 | 8.38 | -1.95 | -18.88% | 3 | 44 |
| - | - | - | - | - | 1,935.00 | 8.26 | -1.11 | -11.85% | 12 | 32 |
| 89.23 | -17.30 | -16.24% | 1 | 1 | 1,940.00 | 9.34 | -2.69 | -22.36% | 12 | 46 |
| - | - | - | - | - | 1,945.00 | 10.30 | 0.00 | - | 2 | 26 |
| 81.19 | -17.19 | -17.47% | 1 | 1 | 1,950.00 | 11.10 | -1.92 | -14.75% | 32 | 59 |
| - | - | - | - | - | 1,955.00 | 15.03 | 0.00 | - | 3 | 2 |
| - | - | - | - | - | 1,960.00 | 15.20 | 0.00 | - | 17 | 19 |
| - | - | - | - | - | 1,965.00 | 15.09 | +0.27 | +1.82% | 10 | 5,416 |
| - | - | - | - | - | 1,970.00 | 16.52 | -1.36 | -7.61% | 40 | 34 |
| - | - | - | - | - | 1,975.00 | 17.99 | +0.87 | +5.08% | 23 | 69 |
| - | - | - | - | - | 1,980.00 | 18.99 | +1.09 | +6.09% | 110 | 176 |
| - | - | - | - | - | 1,985.00 | 21.85 | 0.00 | - | 2 | 14 |
| 78.53 | 0.00 | - | 1 | 5 | 1,990.00 | 19.90 | 0.00 | - | 160 | 204 |
| - | - | - | - | - | 1,995.00 | 24.52 | +1.57 | +6.84% | 28 | 45 |
| 59.88 | 0.00 | - | 5 | 31 | 2,000.00 | 25.69 | -1.62 | -5.93% | 100 | 456 |
| 44.00 | -2.90 | -6.18% | 15 | 2 | 2,005.00 | 28.43 | -11.94 | -29.58% | 3 | 5 |
| 45.79 | 0.00 | - | 2 | 11 | 2,010.00 | 27.38 | 0.00 | - | 60 | 118 |
| 38.00 | -1.08 | -2.76% | 10 | 3 | 2,015.00 | 32.04 | -2.03 | -5.96% | 10 | 5 |
| 40.19 | 0.00 | - | 2 | 9 | 2,020.00 | 37.78 | 0.00 | - | 16 | 213 |
| 47.15 | 0.00 | - | 1 | 3 | 2,025.00 | 38.00 | +3.35 | +9.67% | 2 | 22 |
| 37.32 | 0.00 | - | 1 | 4 | 2,030.00 | 39.37 | -3.46 | -8.08% | 9 | 35 |
| 30.70 | 0.00 | - | 8 | 4 | 2,035.00 | 43.00 | 0.00 | - | 7 | 8 |
| 26.92 | 0.00 | - | 3 | 27 | 2,040.00 | 46.28 | 0.00 | - | 18 | 124 |
| 34.60 | 0.00 | - | 2 | 15 | 2,045.00 | 47.93 | 0.00 | - | 2 | 20 |
| 22.06 | -0.96 | -4.17% | 1 | 8 | 2,050.00 | 53.72 | +6.42 | +13.57% | 1 | 15 |
| 20.80 | 0.00 | - | 1 | 18 | 2,055.00 | 48.43 | 0.00 | - | 15 | 18 |
| 19.90 | -5.25 | -20.87% | 1 | 1 | 2,060.00 | 53.12 | 0.00 | - | 5 | 9 |
| 16.74 | -11.06 | -39.78% | 10 | 4 | 2,065.00 | 50.38 | 0.00 | - | 1 | 0 |
| 20.50 | 0.00 | - | 1 | 4 | 2,070.00 | 57.86 | 0.00 | - | 2 | 28 |
| 15.69 | 0.00 | - | 5 | 6 | 2,075.00 | 60.60 | 0.00 | - | 5 | 13 |
| 13.56 | 0.00 | - | 2 | 9 | 2,080.00 | 70.08 | 0.00 | - | 2 | 6 |
| 50.07 | 0.00 | - | 5 | 14 | 2,085.00 | 68.16 | 0.00 | - | 2 | 2 |
| 17.70 | 0.00 | - | 2 | 4,046 | 2,090.00 | 91.12 | 0.00 | - | 2 | 5 |
| 8.51 | -5.16 | -37.75% | 52 | 181 | 2,095.00 | 83.60 | 0.00 | - | 65 | 138 |
| 8.05 | -1.53 | -15.97% | 26 | 63 | 2,100.00 | 78.15 | 0.00 | - | 5 | 7 |
| 9.30 | 0.00 | - | 13 | 29 | 2,105.00 | 99.70 | 0.00 | - | - | 12 |
| 7.95 | 0.00 | - | 10 | 30 | 2,110.00 | 73.60 | 0.00 | - | 1 | 1 |
| 6.97 | -0.24 | -3.33% | 4 | 18 | 2,115.00 | 74.30 | 0.00 | - | 1 | 1 |
| 6.27 | -4.02 | -39.07% | 27 | 115 | 2,120.00 | 102.65 | 0.00 | - | 1 | 12 |
| 5.06 | -1.28 | -20.19% | 9 | 26 | 2,125.00 | - | - | - | - | - |
| 4.46 | -3.41 | -43.33% | 20 | 45 | 2,130.00 | - | - | - | - | - |
| 4.35 | -2.87 | -39.75% | 1 | 37 | 2,135.00 | - | - | - | - | - |
| 3.42 | -3.68 | -51.83% | 35 | 4,069 | 2,140.00 | - | - | - | - | - |
| 3.28 | -1.24 | -27.43% | 2 | 22 | 2,145.00 | - | - | - | - | - |
| 2.86 | -2.86 | -50.00% | 93 | 29 | 2,150.00 | - | - | - | - | - |
| 2.60 | -2.95 | -53.15% | 65 | 23 | 2,155.00 | - | - | - | - | - |
| 2.53 | -2.49 | -49.60% | 24 | 25 | 2,160.00 | - | - | - | - | - |
| 2.32 | -0.94 | -28.83% | 54 | 36 | 2,165.00 | - | - | - | - | - |
| 2.13 | -1.93 | -47.54% | 17 | 151 | 2,170.00 | - | - | - | - | - |
| 1.96 | -0.80 | -28.99% | 55 | 108 | 2,175.00 | - | - | - | - | - |
| 1.75 | -0.77 | -30.56% | 27 | 472 | 2,180.00 | - | - | - | - | - |
| 1.56 | -1.13 | -42.01% | 10 | 444 | 2,185.00 | - | - | - | - | - |
| 1.50 | -1.02 | -40.48% | 28 | 68 | 2,190.00 | - | - | - | - | - |
| 1.48 | -1.17 | -44.15% | 1 | 238 | 2,195.00 | - | - | - | - | - |
| 1.18 | -1.37 | -53.73% | 18 | 170 | 2,200.00 | - | - | - | - | - |
| 1.12 | -0.08 | -6.67% | 3 | 173 | 2,205.00 | - | - | - | - | - |
| 1.08 | -0.74 | -40.66% | 3 | 74 | 2,210.00 | - | - | - | - | - |
| 0.99 | -1.13 | -53.30% | 3 | 27 | 2,215.00 | - | - | - | - | - |
| 0.92 | -1.27 | -57.99% | 14 | 129 | 2,220.00 | - | - | - | - | - |
| 0.84 | -0.05 | -5.62% | 7 | 15 | 2,225.00 | - | - | - | - | - |
| 0.75 | -0.90 | -54.55% | 11 | 135 | 2,230.00 | - | - | - | - | - |
| 0.80 | -0.51 | -38.93% | 3 | 24 | 2,235.00 | - | - | - | - | - |
| 0.72 | -0.73 | -50.34% | 3 | 32 | 2,240.00 | - | - | - | - | - |
| 1.12 | 0.00 | - | 2 | 19 | 2,245.00 | - | - | - | - | - |
| 0.70 | -0.50 | -41.67% | 3 | 125 | 2,250.00 | - | - | - | - | - |
| 0.53 | -0.27 | -33.75% | 11 | 30 | 2,255.00 | - | - | - | - | - |
| 0.92 | 0.00 | - | 1 | 78 | 2,260.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 1 | 96 | 2,265.00 | - | - | - | - | - |
| 0.46 | -0.39 | -45.88% | 1 | 362 | 2,270.00 | - | - | - | - | - |
| 0.79 | 0.00 | - | 10 | 78 | 2,275.00 | - | - | - | - | - |
| 0.45 | -0.20 | -30.77% | 1 | 378 | 2,280.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 11 | 37 | 2,285.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | 2 | 73 | 2,290.00 | - | - | - | - | - |
| 0.42 | +0.02 | +5.00% | 1 | 78 | 2,295.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 5 | 20 | 2,300.00 | - | - | - | - | - |
| 2.13 | 0.00 | - | - | 4 | 2,305.00 | - | - | - | - | - |
| 0.54 | 0.00 | - | 1 | 6 | 2,310.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 3 | 3 | 2,315.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 9 | 16 | 2,320.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 5 | 21 | 2,325.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 2 | 9 | 2,330.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 5 | 11 | 2,335.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 2 | 4 | 2,345.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 6 | 16 | 2,350.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 11 | 2,360.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 1 | 45 | 2,365.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | - | 3 | 2,370.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 5 | 2,375.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | - | 1 | 2,380.00 | - | - | - | - | - |
| 0.68 | 0.00 | - | - | 31 | 2,390.00 | - | - | - | - | - |
| 0.15 | -0.15 | -50.00% | 1 | 1 | 2,395.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 2 | 5 | 2,400.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 1 | 2,430.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | - | 1 | 2,440.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 2 | 2 | 2,450.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 1 | 2,485.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 1 | 2 | 2,515.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.