^RUT - 羅素2000指數

Chicago Options - Chicago Options 延遲價格。貨幣為 USD。
價內期權
認購期權範圍2020年2月28日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
RUTW200228C011050002020-02-24 10:19AM EST1,105.00527.55471.30476.700.00-1523203.25%
RUTW200228C011600002020-02-24 10:20AM EST1,160.00471.85415.50421.000.00-12169.53%
RUTW200228C012100002019-12-02 9:39AM EST1,210.00413.84442.80450.700.00--0427.70%
RUTW200228C012600002019-12-02 9:39AM EST1,260.00364.89393.50401.100.00--0389.40%
RUTW200228C013200002020-02-24 10:24AM EST1,320.00308.78256.50261.600.00--2112.48%
RUTW200228C013400002020-02-21 3:06PM EST1,340.00334.90236.10240.700.00-1195.83%
RUTW200228C014700002020-02-10 10:06AM EST1,470.00155.48107.40111.600.00-1253.78%
RUTW200228C014750002020-02-18 12:00AM EST1,475.00212.16102.10106.300.00--150.18%
RUTW200228C014950002020-02-20 10:17AM EST1,495.00202.9184.2086.800.00--2844.69%
RUTW200228C015000002020-02-24 12:13PM EST1,500.00124.6080.0082.100.00-19043.91%
RUTW200228C015100002020-02-14 2:38PM EST1,510.00177.1169.8072.000.00-1639.28%
RUTW200228C015300002020-02-25 10:10AM EST1,530.0089.0052.4054.500.00-2138.12%
RUTW200228C015400002019-11-20 10:30AM EST1,540.0095.85143.00146.900.00--5220.78%
RUTW200228C015450002020-02-25 11:48AM EST1,545.0060.3239.9041.500.00-18535.10%
RUTW200228C015500002020-02-14 3:37PM EST1,550.0041.3735.8037.40-96.12-69.91%1834.18%
RUTW200228C015550002020-01-29 11:55AM EST1,555.00109.3932.5034.000.00-1034.42%
RUTW200228C015600002020-02-19 2:17PM EST1,560.0065.7028.5029.900.00-21532.95%
RUTW200228C015650002020-02-26 9:32AM EST1,565.0028.0025.2026.40+0.17+0.61%1332.34%
RUTW200228C015700002020-02-26 9:58AM EST1,570.0024.5022.4023.40-71.53-74.49%4232.30%
RUTW200228C015750002020-02-25 2:09PM EST1,575.0023.4219.7020.50+3.82+19.49%2732.06%
RUTW200228C015800002020-02-26 10:23AM EST1,580.0017.4016.3017.10-2.33-11.81%212030.56%
RUTW200228C015850002020-02-26 10:56AM EST1,585.0014.8013.9014.70-38.60-72.28%501530.43%
RUTW200228C015900002020-02-26 11:53AM EST1,590.0011.5711.7012.40-7.23-38.46%233130.07%
RUTW200228C015950002020-02-25 2:42PM EST1,595.0012.339.209.900.00-9228.90%
RUTW200228C016000002020-02-26 11:53AM EST1,600.007.467.207.80-3.44-31.56%492727.98%
RUTW200228C016050002020-02-26 10:38AM EST1,605.007.915.406.00-1.06-11.82%4311127.10%
RUTW200228C016100002020-02-26 11:50AM EST1,610.005.004.204.80-2.52-33.51%1182327.00%
RUTW200228C016150002020-02-26 10:33AM EST1,615.004.673.103.50-1.73-27.03%815726.13%
RUTW200228C016200002020-02-26 11:23AM EST1,620.002.892.202.55-1.99-40.78%1264425.56%
RUTW200228C016250002020-02-26 11:17AM EST1,625.002.311.501.85-3.58-60.78%808325.18%
RUTW200228C016300002020-02-26 11:25AM EST1,630.001.420.951.25-1.60-52.98%1606924.54%
RUTW200228C016350002020-02-26 11:20AM EST1,635.001.260.550.85-0.84-40.00%402724.16%
RUTW200228C016400002020-02-26 11:17AM EST1,640.000.710.300.55-0.84-54.19%5113723.69%
RUTW200228C016450002020-02-26 11:02AM EST1,645.000.410.150.40-1.04-71.72%284923.85%
RUTW200228C016500002020-02-25 3:49PM EST1,650.000.400.100.35-0.65-61.90%582924.76%
RUTW200228C016550002020-02-26 11:53AM EST1,655.000.210.050.25-0.68-76.40%3616124.85%
RUTW200228C016600002020-02-26 11:53AM EST1,660.000.110.050.25-0.56-83.58%1844226.22%
RUTW200228C016650002020-02-26 11:45AM EST1,665.000.200.150.20-0.15-42.86%2914726.69%
RUTW200228C016700002020-02-26 10:14AM EST1,670.000.100.000.20-0.29-74.36%2713427.98%
RUTW200228C016750002020-02-26 10:01AM EST1,675.000.090.000.20-0.06-40.00%211529.25%
RUTW200228C016800002020-02-26 10:00AM EST1,680.000.100.050.15-0.09-47.37%318229.40%
RUTW200228C016850002020-02-26 11:02AM EST1,685.000.080.000.15-0.07-46.67%6315330.62%
RUTW200228C016900002020-02-25 4:12PM EST1,690.000.160.100.150.00-3851831.84%
RUTW200228C016950002020-02-25 12:46PM EST1,695.000.120.100.150.00-6128833.06%
RUTW200228C017000002020-02-26 10:19AM EST1,700.000.100.100.15-0.01-9.09%1021,11334.23%
RUTW200228C017050002020-02-25 2:54PM EST1,705.000.130.000.150.00-2014635.45%
RUTW200228C017100002020-02-25 2:54PM EST1,710.000.130.000.100.00-2332134.91%
RUTW200228C017150002020-02-26 9:37AM EST1,715.000.090.000.10-0.01-10.00%212636.04%
RUTW200228C017200002020-02-25 3:11PM EST1,720.000.080.000.100.00-5430937.16%
RUTW200228C017250002020-02-25 3:37PM EST1,725.000.100.000.100.00-5817938.28%
RUTW200228C017300002020-02-25 1:53PM EST1,730.000.130.000.100.00-481,08339.36%
RUTW200228C017350002020-02-26 11:36AM EST1,735.000.050.000.050.00-147337.70%
RUTW200228C017400002020-02-25 2:34PM EST1,740.000.050.000.100.00-351,59141.60%
RUTW200228C017450002020-02-25 2:46PM EST1,745.000.140.000.100.00-5363342.68%
RUTW200228C017500002020-02-25 9:44AM EST1,750.000.050.000.05+0.02+66.67%11,24840.72%
RUTW200228C017550002020-02-25 2:47PM EST1,755.000.110.000.100.00-2449844.82%
RUTW200228C017600002020-02-24 3:49PM EST1,760.000.050.000.100.00-52,28245.90%
RUTW200228C017650002020-02-25 2:47PM EST1,765.000.030.000.100.00-434146.97%
RUTW200228C017700002020-02-24 9:37AM EST1,770.000.100.000.100.00-321348.05%
RUTW200228C017750002020-02-21 4:10PM EST1,775.000.110.000.050.00-2590545.70%
RUTW200228C017800002020-02-25 1:42PM EST1,780.000.050.000.100.00-511650.10%
RUTW200228C017850002020-02-21 4:10PM EST1,785.000.070.000.100.00-19951.17%
RUTW200228C017900002020-02-25 11:01AM EST1,790.000.090.000.100.00-26752.15%
RUTW200228C017950002020-02-14 12:51PM EST1,795.000.150.000.100.00-42453.22%
RUTW200228C018000002020-02-21 9:51AM EST1,800.000.050.000.100.00-510250.59%
RUTW200228C018050002020-02-14 3:17PM EST1,805.000.100.000.100.00-11351.56%
RUTW200228C018100002020-02-25 11:01AM EST1,810.000.080.000.050.00-26752.54%
RUTW200228C018150002020-02-20 3:49PM EST1,815.000.080.000.050.00-14450.39%
RUTW200228C018200002020-02-20 2:29PM EST1,820.000.050.000.050.00-33351.17%
RUTW200228C018250002020-02-20 1:36PM EST1,825.000.050.000.050.00-31852.34%
RUTW200228C018300002020-02-20 2:29PM EST1,830.000.050.000.050.00-171753.13%
RUTW200228C018350002020-02-20 10:37AM EST1,835.000.060.000.050.00-33553.91%
RUTW200228C018400002020-02-20 11:19AM EST1,840.000.070.000.100.00-121458.20%
RUTW200228C018450002020-02-03 3:42PM EST1,845.000.100.000.100.00--459.18%
RUTW200228C018500002020-02-03 3:59PM EST1,850.000.100.000.100.00-3560.16%
RUTW200228C018550002020-02-03 3:58PM EST1,855.000.120.000.100.00-6761.13%
RUTW200228C018600002020-02-03 3:40PM EST1,860.000.120.000.100.00-1361.91%
RUTW200228C018700002019-11-06 1:03PM EST1,870.000.700.400.650.00--282.42%
RUTW200228C018800002020-01-21 12:00AM EST1,880.000.24-0.000.00--225.00%
RUTW200228C019100002020-02-03 3:58PM EST1,910.000.060.000.100.00--171.09%
RUTW200228C019300002019-11-20 9:48AM EST1,930.000.200.000.650.00--590.04%
RUTW200228C019400002019-12-24 11:55AM EST1,940.000.100.000.100.00--1076.17%
RUTW200228C019500002019-12-23 1:56PM EST1,950.000.100.000.100.00--1077.93%
RUTW200228C019600002019-11-18 12:08AM EST1,960.000.150.000.600.00--1795.12%
認沽盤範圍2020年2月28日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
RUTW200228P010000002019-12-24 9:51AM EST1,000.000.250.000.150.00-537168.36%
RUTW200228P010100002019-12-16 1:08PM EST1,010.000.250.000.250.00-50172.66%
RUTW200228P010550002019-11-27 9:48AM EST1,055.000.400.150.400.00--5170.02%
RUTW200228P010600002020-01-24 2:25PM EST1,060.000.130.000.200.00-50152.15%
RUTW200228P010700002020-01-24 2:26PM EST1,070.000.130.000.200.00-50148.83%
RUTW200228P010800002019-11-06 1:01PM EST1,080.001.250.350.550.00--2170.12%
RUTW200228P010950002019-11-27 9:52AM EST1,095.000.550.250.500.00--5161.04%
RUTW200228P011000002019-11-27 9:51AM EST1,100.000.600.250.500.00-532159.28%
RUTW200228P011200002020-02-06 11:40AM EST1,120.000.050.000.150.00--6129.30%
RUTW200228P011300002020-02-11 9:49AM EST1,130.000.050.000.150.00-22126.17%
RUTW200228P011350002020-02-11 9:49AM EST1,135.000.050.050.150.00--7127.93%
RUTW200228P011700002020-02-11 10:11AM EST1,170.000.050.000.150.00-55114.06%
RUTW200228P011750002020-01-16 10:33AM EST1,175.000.100.000.200.00-1010115.43%
RUTW200228P011800002020-01-14 12:01PM EST1,180.000.200.000.200.00-500114.06%
RUTW200228P011900002019-12-05 2:02PM EST1,190.001.750.200.650.00--0129.59%
RUTW200228P012000002020-02-20 2:30PM EST1,200.000.050.000.150.00--1105.08%
RUTW200228P012250002020-02-11 10:12AM EST1,225.000.050.000.150.00-4497.66%
RUTW200228P012300002020-02-11 10:26AM EST1,230.000.050.000.150.00-4496.29%
RUTW200228P012400002019-12-16 12:01AM EST1,240.001.500.150.450.00--0107.96%
RUTW200228P012500002020-02-24 2:48PM EST1,250.000.050.000.150.00-202690.63%
RUTW200228P012550002020-02-11 10:28AM EST1,255.000.050.000.150.00-1189.26%
RUTW200228P012600002020-02-12 10:22AM EST1,260.000.050.000.150.00-1587.70%
RUTW200228P012700002020-02-14 3:19PM EST1,270.000.050.000.150.00-2584.96%
RUTW200228P012750002020-02-14 3:19PM EST1,275.000.050.000.150.00-10983.59%
RUTW200228P012800002020-02-25 1:27PM EST1,280.000.100.000.200.00-64284.47%
RUTW200228P012850002020-02-25 2:29PM EST1,285.000.150.000.200.00-11583.01%
RUTW200228P012900002020-02-24 1:03PM EST1,290.000.050.000.200.00-67181.64%
RUTW200228P012950002020-02-19 12:35PM EST1,295.000.050.000.200.00--1080.27%
RUTW200228P013000002020-02-25 1:27PM EST1,300.000.500.000.20+0.29+138.10%85478.71%
RUTW200228P013050002020-02-19 3:12PM EST1,305.000.050.000.200.00-101177.34%
RUTW200228P013100002019-09-30 12:53PM EST1,310.0019.628.209.100.00--1155.19%
RUTW200228P013150002020-02-05 9:41AM EST1,315.000.250.000.200.00--5074.61%
RUTW200228P013200002020-01-31 3:59PM EST1,320.001.020.000.200.00-101273.14%
RUTW200228P013300002020-01-07 1:33PM EST1,330.001.370.000.700.00-1281.10%
RUTW200228P013400002020-02-03 3:09PM EST1,340.000.730.000.250.00--1069.14%
RUTW200228P013450002020-02-25 2:34PM EST1,345.000.400.000.250.00-31367.77%
RUTW200228P013500002020-02-25 1:53PM EST1,350.000.260.000.250.00-3211766.31%
RUTW200228P013550002020-01-13 10:35AM EST1,355.001.000.000.250.00--064.94%
RUTW200228P013600002020-02-20 3:46PM EST1,360.000.050.050.300.00-15665.92%
RUTW200228P013650002020-02-24 1:05PM EST1,365.000.300.050.300.00--564.45%
RUTW200228P013700002020-02-25 2:43PM EST1,370.000.600.050.300.00-111863.04%
RUTW200228P013750002020-02-25 2:32PM EST1,375.000.700.050.300.00-321461.62%
RUTW200228P013800002019-12-12 10:00AM EST1,380.005.201.201.450.00-5080.13%
RUTW200228P013900002020-02-26 9:56AM EST1,390.000.250.100.35-0.30-54.55%202859.03%
RUTW200228P014000002020-02-25 3:39PM EST1,400.000.200.150.40-1.15-85.19%2741757.52%
RUTW200228P014050002020-02-20 10:29AM EST1,405.000.100.150.400.00-35256.01%
RUTW200228P014100002020-02-21 3:38PM EST1,410.000.100.200.400.00-15029755.13%
RUTW200228P014150002020-02-25 3:24PM EST1,415.001.360.200.450.00-477754.20%
RUTW200228P014200002020-02-25 2:29PM EST1,420.001.120.250.450.00-2840653.22%
RUTW200228P014250002020-02-25 2:29PM EST1,425.001.080.250.500.00-3811652.20%
RUTW200228P014300002020-02-26 11:02AM EST1,430.000.370.300.50-1.28-77.58%7380551.12%
RUTW200228P014350002020-02-25 2:12PM EST1,435.001.110.300.550.00-1344550.00%
RUTW200228P014400002020-02-26 10:14AM EST1,440.000.550.350.60-0.20-26.67%2234851.03%
RUTW200228P014450002020-02-25 2:30PM EST1,445.001.780.400.650.00-1043650.05%
RUTW200228P014500002020-02-25 2:44PM EST1,450.000.460.450.70-1.72-78.90%3350049.00%
RUTW200228P014550002020-02-25 2:46PM EST1,455.002.420.550.800.00-534948.41%
RUTW200228P014600002020-02-26 10:23AM EST1,460.000.850.650.90-1.47-63.36%4059747.71%
RUTW200228P014650002020-02-25 3:24PM EST1,465.001.390.750.95-1.45-51.06%3049646.42%
RUTW200228P014700002020-02-26 11:01AM EST1,470.000.750.801.05-2.74-78.51%81,46745.53%
RUTW200228P014750002020-02-26 10:22AM EST1,475.001.050.951.20-1.92-64.65%3237244.91%
RUTW200228P014800002020-02-26 11:02AM EST1,480.000.971.051.35-3.13-76.34%12,94844.15%
RUTW200228P014850002020-02-26 11:35AM EST1,485.001.101.201.45-3.42-75.66%10230642.94%
RUTW200228P014900002020-02-25 3:49PM EST1,490.001.571.351.65-2.78-63.91%5036742.26%
RUTW200228P014950002020-02-26 10:14AM EST1,495.001.741.601.95-3.02-63.45%25442941.94%
RUTW200228P015000002020-02-26 11:54AM EST1,500.002.001.902.15-4.09-67.16%24643840.93%
RUTW200228P015050002020-02-26 11:52AM EST1,505.002.132.102.45-4.53-68.02%241,25040.23%
RUTW200228P015100002020-02-26 11:44AM EST1,510.002.052.552.85-5.53-72.96%391,11439.77%
RUTW200228P015150002020-02-26 10:59AM EST1,515.002.302.903.30-5.87-71.85%351,06139.26%
RUTW200228P015200002020-02-26 11:44AM EST1,520.002.733.403.80-4.97-64.55%4232038.70%
RUTW200228P015250002020-02-26 11:18AM EST1,525.003.073.804.30-5.90-65.77%6446837.92%
RUTW200228P015300002020-02-26 9:35AM EST1,530.004.114.605.00-6.81-62.36%4348137.50%
RUTW200228P015350002020-02-26 11:18AM EST1,535.004.125.305.70-7.11-63.31%5056736.83%
RUTW200228P015400002020-02-26 10:27AM EST1,540.006.156.006.50-6.28-50.52%951536.16%
RUTW200228P015450002020-02-26 10:50AM EST1,545.005.177.007.50-9.51-64.78%5641735.71%
RUTW200228P015500002020-02-26 10:32AM EST1,550.006.558.008.60-8.25-55.74%3940335.18%
RUTW200228P015550002020-02-26 11:13AM EST1,555.008.809.209.90-9.14-50.95%1214834.77%
RUTW200228P015600002020-02-26 11:40AM EST1,560.008.6510.9011.50-10.81-55.55%2833634.62%
RUTW200228P015650002020-02-26 11:23AM EST1,565.009.0012.6013.20-12.57-58.28%4728334.31%
RUTW200228P015700002020-02-26 11:46AM EST1,570.0012.9014.2014.80-9.93-43.50%10754833.50%
RUTW200228P015750002020-02-26 11:21AM EST1,575.0012.0015.8016.40-12.40-50.82%9620932.36%
RUTW200228P015800002020-02-26 11:55AM EST1,580.0019.0217.9018.50-8.48-30.84%13331031.74%
RUTW200228P015850002020-02-26 11:54AM EST1,585.0021.0020.2020.80-2.00-8.70%1720831.09%
RUTW200228P015900002020-02-26 11:46AM EST1,590.0020.8522.8023.60-10.59-33.68%1934330.92%
RUTW200228P015950002020-02-26 11:55AM EST1,595.0026.8525.5026.50-4.73-14.98%2926130.53%
RUTW200228P016000002020-02-26 11:46AM EST1,600.0027.2528.6029.50-10.03-26.90%5135529.89%
RUTW200228P016050002020-02-26 10:31AM EST1,605.0030.5531.8032.80-0.49-1.58%1835429.38%
RUTW200228P016100002020-02-26 10:31AM EST1,610.0032.9136.1037.00-9.49-22.38%933930.37%
RUTW200228P016150002020-02-26 11:37AM EST1,615.0035.5038.9040.20-10.90-23.49%1719328.66%
RUTW200228P016200002020-02-26 9:54AM EST1,620.0040.5343.4045.00-8.74-17.74%3150530.49%
RUTW200228P016250002020-02-25 3:49PM EST1,625.0049.3846.8048.70-3.74-7.04%820129.00%
RUTW200228P016300002020-02-26 10:33AM EST1,630.0045.3751.9053.90-15.37-25.30%1246331.73%
RUTW200228P016350002020-02-26 9:54AM EST1,635.0053.1855.1059.20-9.50-15.16%3926534.77%
RUTW200228P016400002020-02-26 10:33AM EST1,640.0056.9659.9064.50-12.64-18.16%433637.79%
RUTW200228P016450002020-02-26 9:37AM EST1,645.0065.8664.6068.90-5.55-7.77%219237.83%
RUTW200228P016500002020-02-26 10:33AM EST1,650.0066.3269.5074.20-12.67-16.04%119840.85%
RUTW200228P016550002020-02-26 11:19AM EST1,655.0069.1374.5079.30-11.86-14.64%38443.16%
RUTW200228P016600002020-02-26 11:19AM EST1,660.0074.0879.3084.30-9.11-10.95%332745.11%
RUTW200228P016650002020-02-26 9:46AM EST1,665.0079.0684.5089.20+15.81+25.00%39746.66%
RUTW200228P016700002020-02-26 11:35AM EST1,670.0085.0089.5094.20-1.14-1.32%1037948.55%
RUTW200228P016750002020-02-25 2:11PM EST1,675.00102.5694.7099.100.00-313050.01%
RUTW200228P016800002020-02-25 3:00PM EST1,680.0099.6799.50104.200.00-3220252.25%
RUTW200228P016850002020-02-26 10:32AM EST1,685.00102.27104.50109.10-5.33-4.95%119053.66%
RUTW200228P016900002020-02-26 9:51AM EST1,690.00107.88109.40114.10-4.22-3.76%28855.45%
RUTW200228P016950002020-02-24 11:06AM EST1,695.00115.90114.20119.10+48.30+71.45%56957.22%
RUTW200228P017000002020-02-25 10:54AM EST1,700.00117.02119.20124.10+12.05+11.48%127158.98%
RUTW200228P017050002020-02-26 10:26AM EST1,705.00124.91124.20129.10+95.11+319.16%253160.72%
RUTW200228P017100002020-02-26 10:26AM EST1,710.00130.04128.70133.70-2.91-2.19%265460.57%
RUTW200228P017150002020-02-24 2:11PM EST1,715.00142.43134.20139.100.00-14064.14%
RUTW200228P017200002020-02-24 12:05PM EST1,720.0096.24139.20144.100.00-103050.59%
RUTW200228P017250002020-02-24 3:10PM EST1,725.0089.93144.20148.500.00-263064.53%
RUTW200228P017300002020-02-24 1:18PM EST1,730.00111.05149.20154.100.00-22353.38%
RUTW200228P017350002020-02-24 9:59AM EST1,735.00105.01154.20159.100.00-232454.76%
RUTW200228P017400002020-02-24 10:00AM EST1,740.00106.80159.40164.100.00-101157.13%
RUTW200228P017450002020-02-20 11:41AM EST1,745.0065.16163.50169.100.00-5553.32%
RUTW200228P017500002020-02-19 11:58AM EST1,750.0057.68169.30174.100.00-1659.40%
RUTW200228P017600002020-02-25 11:57AM EST1,760.00161.43179.30184.100.00-21162.10%
RUTW200228P017650002020-02-24 11:06AM EST1,765.00136.84184.20189.100.00-10562.89%
RUTW200228P017700002019-12-27 4:14PM EST1,770.00103.40148.50154.700.00-110.00%
RUTW200228P017750002019-12-27 4:14PM EST1,775.00107.80153.00159.800.00-110.00%
RUTW200228P017850002020-01-27 3:21PM EST1,785.00133.12205.80210.700.00--081.56%
RUTW200228P017900002020-01-21 1:37PM EST1,790.00105.930.000.000.00--00.00%