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
19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,000.00 | 0.10 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,050.00 | 0.10 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 1,100.00 | 0.50 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,150.00 | 0.15 | 0.00 | - | 3 | 545 |
| 898.30 | 0.00 | - | - | 1 | 1,200.00 | 0.15 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 1,250.00 | 0.10 | 0.00 | - | 15 | 15 |
| 799.50 | 0.00 | - | - | 4 | 1,300.00 | 0.15 | 0.00 | - | 4 | 21 |
| - | - | - | - | - | 1,350.00 | 0.22 | 0.00 | - | 3 | 82 |
| - | - | - | - | - | 1,400.00 | 0.25 | 0.00 | - | 1 | 161 |
| - | - | - | - | - | 1,450.00 | 0.41 | 0.00 | - | 1 | 101 |
| - | - | - | - | - | 1,500.00 | 0.50 | 0.00 | - | 1 | 26 |
| - | - | - | - | - | 1,550.00 | 0.85 | 0.00 | - | 1 | 44 |
| - | - | - | - | - | 1,600.00 | 0.57 | -0.08 | -12.31% | 1 | 105 |
| - | - | - | - | - | 1,650.00 | 0.74 | -0.18 | -19.57% | 7 | 3,078 |
| - | - | - | - | - | 1,675.00 | 0.83 | -0.32 | -27.83% | 5 | 25 |
| - | - | - | - | - | 1,680.00 | 1.13 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 1,685.00 | 1.70 | 0.00 | - | 10 | 19 |
| - | - | - | - | - | 1,690.00 | 1.19 | 0.00 | - | 5 | 8 |
| - | - | - | - | - | 1,695.00 | 2.10 | 0.00 | - | 17 | 43 |
| 356.18 | 0.00 | - | - | 1 | 1,700.00 | 1.22 | 0.00 | - | 55 | 158 |
| - | - | - | - | - | 1,705.00 | 1.15 | -0.25 | -17.86% | 8 | 12 |
| - | - | - | - | - | 1,710.00 | 1.29 | 0.00 | - | 3 | 14 |
| - | - | - | - | - | 1,715.00 | 1.19 | -1.13 | -48.71% | 2 | 9 |
| - | - | - | - | - | 1,720.00 | 1.30 | 0.00 | - | 1 | 26 |
| - | - | - | - | - | 1,725.00 | 1.90 | 0.00 | - | 2 | 32 |
| - | - | - | - | - | 1,730.00 | 1.23 | -0.33 | -21.15% | 36 | 39 |
| - | - | - | - | - | 1,735.00 | 1.85 | 0.00 | - | 3 | 11 |
| - | - | - | - | - | 1,740.00 | 1.10 | -0.40 | -26.67% | 31 | 20 |
| - | - | - | - | - | 1,745.00 | 1.60 | 0.00 | - | 19 | 23 |
| 314.64 | 0.00 | - | 1 | 1 | 1,750.00 | 1.28 | -0.47 | -26.86% | 8 | 108 |
| - | - | - | - | - | 1,755.00 | 1.70 | 0.00 | - | 19 | 29 |
| 326.72 | 0.00 | - | 1 | 1 | 1,760.00 | 1.42 | -0.40 | -21.98% | 1 | 87 |
| - | - | - | - | - | 1,765.00 | 1.65 | -0.17 | -9.34% | 11 | 24 |
| - | - | - | - | - | 1,770.00 | 1.54 | -0.25 | -13.97% | 2 | 83 |
| - | - | - | - | - | 1,775.00 | 1.91 | 0.00 | - | 38 | 134 |
| 345.77 | 0.00 | - | 1 | 0 | 1,780.00 | 1.40 | -0.70 | -33.33% | 28 | 71 |
| - | - | - | - | - | 1,785.00 | 1.83 | -0.32 | -14.88% | 1 | 346 |
| - | - | - | - | - | 1,790.00 | 1.70 | -0.49 | -22.37% | 38 | 64 |
| 319.24 | 0.00 | - | 1 | 2 | 1,795.00 | 2.13 | -0.14 | -6.17% | 1 | 87 |
| - | - | - | - | - | 1,800.00 | 2.00 | -0.38 | -15.97% | 10 | 728 |
| 253.96 | 0.00 | - | 1 | 2 | 1,805.00 | 2.53 | 0.00 | - | 10 | 69 |
| 304.10 | 0.00 | - | - | 1 | 1,810.00 | 1.99 | -0.76 | -27.64% | 6 | 433 |
| - | - | - | - | - | 1,815.00 | 1.97 | -0.63 | -24.23% | 5 | 73 |
| 286.60 | 0.00 | - | - | 1 | 1,820.00 | 2.18 | -0.85 | -28.05% | 51 | 371 |
| - | - | - | - | - | 1,825.00 | 2.16 | -1.05 | -32.71% | 274 | 455 |
| - | - | - | - | - | 1,830.00 | 2.73 | -0.68 | -19.94% | 547 | 762 |
| - | - | - | - | - | 1,835.00 | 2.54 | -0.90 | -26.16% | 524 | 599 |
| - | - | - | - | - | 1,840.00 | 2.83 | -0.79 | -21.82% | 1,099 | 482 |
| - | - | - | - | - | 1,845.00 | 2.80 | -1.00 | -26.32% | 1,091 | 1,086 |
| 194.53 | 0.00 | - | 1 | 1 | 1,850.00 | 3.02 | -0.98 | -24.50% | 1,653 | 4,678 |
| - | - | - | - | - | 1,855.00 | 3.10 | -1.14 | -26.89% | 1,411 | 326 |
| 240.20 | 0.00 | - | 4 | 3 | 1,860.00 | 3.36 | -1.19 | -26.15% | 789 | 1,599 |
| 176.50 | 0.00 | - | 2 | 1 | 1,865.00 | 3.62 | -1.54 | -29.84% | 397 | 325 |
| - | - | - | - | - | 1,870.00 | 3.90 | -1.55 | -28.44% | 552 | 431 |
| 169.29 | 0.00 | - | 1 | 3 | 1,875.00 | 4.27 | -1.39 | -24.56% | 393 | 1,827 |
| - | - | - | - | - | 1,880.00 | 4.97 | -1.05 | -17.44% | 395 | 1,515 |
| - | - | - | - | - | 1,885.00 | 5.32 | -1.08 | -16.87% | 159 | 133 |
| - | - | - | - | - | 1,890.00 | 5.20 | -1.60 | -23.53% | 218 | 389 |
| 183.18 | 0.00 | - | 1 | 1 | 1,895.00 | 6.03 | -1.37 | -18.51% | 58 | 392 |
| 114.44 | 0.00 | - | 6 | 10 | 1,900.00 | 6.52 | -1.45 | -18.19% | 86 | 2,180 |
| - | - | - | - | - | 1,905.00 | 7.47 | -1.46 | -16.35% | 1 | 101 |
| 148.00 | 0.00 | - | 18 | 5 | 1,910.00 | 7.65 | -1.93 | -20.15% | 101 | 207 |
| 165.00 | 0.00 | - | 2 | 2 | 1,915.00 | 8.31 | -1.32 | -13.71% | 9 | 1,156 |
| 129.85 | 0.00 | - | 1 | 15 | 1,920.00 | 9.10 | -1.65 | -15.35% | 24 | 1,051 |
| 134.71 | 0.00 | - | 1 | 1 | 1,925.00 | 11.46 | 0.00 | - | 4 | 151 |
| 117.66 | 0.00 | - | 1 | 3 | 1,930.00 | 9.51 | -2.79 | -22.68% | 10 | 228 |
| 115.45 | 0.00 | - | - | 1 | 1,935.00 | 11.97 | +0.82 | +7.35% | 161 | 510 |
| - | - | - | - | - | 1,940.00 | 11.60 | -2.36 | -16.91% | 54 | 171 |
| 98.30 | 0.00 | - | - | 4 | 1,945.00 | 13.78 | +0.58 | +4.39% | 4 | 157 |
| 87.00 | +3.30 | +3.94% | 4 | 146 | 1,950.00 | 13.30 | -2.20 | -14.19% | 45 | 1,600 |
| 167.77 | 0.00 | - | 1 | 1 | 1,955.00 | 15.42 | -1.55 | -9.13% | 63 | 2,326 |
| 76.59 | 0.00 | - | 1 | 4 | 1,960.00 | 15.01 | -2.69 | -15.20% | 101 | 674 |
| - | - | - | - | - | 1,965.00 | 18.90 | +2.15 | +12.84% | 2 | 236 |
| 84.28 | +84.28 | - | - | 17 | 1,970.00 | 17.46 | -3.19 | -15.45% | 67 | 527 |
| 95.71 | 0.00 | - | 1 | 3 | 1,975.00 | 21.38 | -0.98 | -4.38% | 5 | 1,992 |
| 66.40 | +2.70 | +4.24% | 11 | 32 | 1,980.00 | 21.53 | -2.17 | -9.16% | 75 | 606 |
| 59.63 | 0.00 | - | 2,050 | 2,053 | 1,985.00 | 24.90 | +2.53 | +11.31% | 6 | 3,646 |
| 59.41 | -6.02 | -9.20% | 4 | 10 | 1,990.00 | 24.93 | -2.07 | -7.67% | 6 | 359 |
| 64.64 | 0.00 | - | 2 | 9 | 1,995.00 | 25.70 | -4.92 | -16.07% | 74 | 159 |
| 55.30 | +0.78 | +1.43% | 29 | 85 | 2,000.00 | 26.62 | -4.06 | -13.23% | 175 | 872 |
| 60.91 | 0.00 | - | 7 | 21 | 2,005.00 | 37.40 | 0.00 | - | 17 | 41 |
| 48.20 | -4.18 | -7.98% | 5 | 23 | 2,010.00 | 34.58 | +1.42 | +4.28% | 2 | 821 |
| 46.07 | 0.00 | - | 20 | 129 | 2,015.00 | 33.17 | -5.71 | -14.69% | 3 | 208 |
| 43.10 | -1.25 | -2.82% | 7,617 | 449 | 2,020.00 | 36.90 | -0.05 | -0.14% | 515 | 790 |
| 41.00 | 0.00 | - | 4 | 163 | 2,025.00 | 37.36 | -4.00 | -9.67% | 307 | 370 |
| 37.13 | -0.48 | -1.28% | 41 | 47 | 2,030.00 | 39.05 | -4.24 | -9.79% | 10 | 619 |
| 33.60 | -0.20 | -0.59% | 1,508 | 1,598 | 2,035.00 | 45.42 | 0.00 | - | 20 | 97 |
| 31.41 | -6.69 | -17.56% | 4 | 286 | 2,040.00 | 44.10 | -4.03 | -8.37% | 138 | 1,101 |
| 29.40 | -7.00 | -19.23% | 119 | 550 | 2,045.00 | 48.08 | +3.00 | +6.65% | 4 | 117 |
| 28.15 | -0.45 | -1.57% | 17 | 415 | 2,050.00 | 51.66 | -3.44 | -6.24% | 16 | 1,186 |
| 25.30 | -0.70 | -2.69% | 141 | 184 | 2,055.00 | 55.64 | +3.84 | +7.41% | 23 | 266 |
| 23.40 | -1.33 | -5.38% | 121 | 134 | 2,060.00 | 66.39 | +5.59 | +9.19% | 2 | 324 |
| 22.30 | 0.00 | - | 78 | 93 | 2,065.00 | 62.12 | 0.00 | - | 56 | 173 |
| 18.25 | -3.02 | -14.20% | 4 | 120 | 2,070.00 | 64.75 | 0.00 | - | 7 | 646 |
| 19.72 | 0.00 | - | 33 | 226 | 2,075.00 | 68.00 | 0.00 | - | 42 | 207 |
| 18.45 | -1.65 | -8.21% | 2 | 204 | 2,080.00 | 78.73 | +4.95 | +6.71% | 20 | 846 |
| 21.13 | 0.00 | - | 50 | 461 | 2,085.00 | 74.70 | 0.00 | - | 86 | 123 |
| 15.00 | -1.37 | -8.37% | 31 | 1,613 | 2,090.00 | 79.90 | -2.46 | -2.99% | 80 | 760 |
| 11.65 | -2.07 | -15.09% | 64 | 83 | 2,095.00 | 83.07 | 0.00 | - | 30 | 87 |
| 13.15 | -0.82 | -5.87% | 14 | 928 | 2,100.00 | 86.61 | -3.33 | -3.70% | 124 | 403 |
| 9.98 | -1.62 | -13.97% | 160 | 33 | 2,105.00 | 88.27 | 0.00 | - | 12 | 369 |
| 8.85 | -4.70 | -34.69% | 42 | 396 | 2,110.00 | 94.75 | +2.78 | +3.02% | 2 | 65 |
| 8.85 | -1.29 | -12.72% | 1 | 193 | 2,115.00 | 95.86 | 0.00 | - | 12 | 340 |
| 9.15 | -0.86 | -8.59% | 8 | 140 | 2,120.00 | 103.05 | +0.76 | +0.74% | 2 | 163 |
| 8.98 | 0.00 | - | 25 | 142 | 2,125.00 | 91.55 | 0.00 | - | 7 | 88 |
| 6.90 | -1.00 | -12.66% | 4 | 528 | 2,130.00 | 125.83 | 0.00 | - | 10 | 48 |
| 7.70 | 0.00 | - | 1 | 44 | 2,135.00 | 110.50 | 0.00 | - | 2 | 5 |
| 5.72 | -1.74 | -23.32% | 59 | 537 | 2,140.00 | 109.07 | 0.00 | - | 2 | 14 |
| 5.26 | -0.90 | -14.61% | 1 | 170 | 2,145.00 | 142.54 | 0.00 | - | 1 | 4 |
| 4.72 | -0.93 | -16.46% | 445 | 824 | 2,150.00 | 121.24 | 0.00 | - | 66 | 109 |
| 4.36 | -1.54 | -26.10% | 19 | 278 | 2,155.00 | - | - | - | - | - |
| 3.93 | -0.78 | -16.56% | 102 | 169 | 2,160.00 | 141.03 | +15.79 | +12.61% | 1 | 17 |
| 5.16 | 0.00 | - | 2 | 207 | 2,165.00 | - | - | - | - | - |
| 3.26 | -0.89 | -21.45% | 207 | 193 | 2,170.00 | 105.25 | 0.00 | - | 4 | 26 |
| 2.81 | -2.14 | -43.23% | 17 | 279 | 2,175.00 | 138.11 | 0.00 | - | 6 | 16 |
| 2.92 | -1.10 | -27.36% | 960 | 110 | 2,180.00 | 134.86 | 0.00 | - | 2 | 31 |
| 2.65 | -1.81 | -40.58% | 792 | 217 | 2,185.00 | 164.34 | +12.85 | +8.48% | 1 | 3 |
| 2.47 | -0.90 | -26.71% | 400 | 157 | 2,190.00 | 115.45 | 0.00 | - | - | 1 |
| 2.08 | -1.13 | -35.20% | 266 | 346 | 2,195.00 | - | - | - | - | - |
| 2.01 | -0.53 | -20.87% | 181 | 4,967 | 2,200.00 | 118.46 | 0.00 | - | 2 | 793 |
| 2.53 | 0.00 | - | 140 | 200 | 2,205.00 | 114.45 | 0.00 | - | 1 | 1 |
| 1.67 | -0.88 | -34.51% | 21 | 220 | 2,210.00 | - | - | - | - | - |
| 1.43 | -0.97 | -40.42% | 2 | 97 | 2,215.00 | - | - | - | - | - |
| 1.46 | -0.80 | -35.40% | 1 | 317 | 2,220.00 | - | - | - | - | - |
| 1.26 | -0.64 | -33.68% | 12 | 142 | 2,225.00 | - | - | - | - | - |
| 1.30 | -0.65 | -33.33% | 5 | 204 | 2,230.00 | - | - | - | - | - |
| 1.15 | -0.79 | -40.72% | 4 | 50 | 2,235.00 | 133.60 | 0.00 | - | 10 | 10 |
| 1.07 | -1.32 | -55.23% | 5 | 1,543 | 2,240.00 | - | - | - | - | - |
| 1.39 | 0.00 | - | 12 | 163 | 2,245.00 | - | - | - | - | - |
| 1.09 | -0.19 | -14.84% | 1 | 512 | 2,250.00 | 227.00 | +18.69 | +8.97% | 1 | 12 |
| 1.20 | 0.00 | - | 47 | 154 | 2,255.00 | 176.36 | 0.00 | - | 1 | 1 |
| 0.84 | -0.26 | -23.64% | 30 | 1,299 | 2,260.00 | 232.48 | +232.48 | - | - | 3 |
| 0.81 | -0.24 | -22.86% | 10 | 251 | 2,265.00 | - | - | - | - | - |
| 0.58 | -0.12 | -17.14% | 97 | 762 | 2,300.00 | 256.53 | 0.00 | - | 1 | 11 |
| 0.45 | -0.13 | -22.41% | 2 | 2,217 | 2,350.00 | - | - | - | - | - |
| 0.31 | -0.12 | -27.91% | 7 | 327 | 2,400.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 2 | 132 | 2,450.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 3 | 341 | 2,500.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 14 | 344 | 2,550.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 1 | 51 | 2,600.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 106 | 2,650.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 3 | 5 | 2,700.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 10 | 575 | 2,750.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | - | 10 | 2,800.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 15 | 35 | 2,850.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.