Russell 2000 (^RUT)
Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:30PM EDT
Options d’achatpour23 mai 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220523C01550000 | 2022-05-16 12:04AM EDT | 1,550.00 | 178.49 | 210.50 | 233.70 | 0.00 | - | - | 1 | 214.33% |
| RUTW220523C01625000 | 2022-05-06 10:07AM EDT | 1,625.00 | 119.40 | 139.50 | 155.20 | 0.00 | - | 2 | 2 | 139.05% |
| RUTW220523C01695000 | 2022-05-16 12:04AM EDT | 1,695.00 | 99.90 | 75.80 | 81.40 | 0.00 | - | - | 5 | 68.79% |
| RUTW220523C01705000 | 2022-05-17 3:58PM EDT | 1,705.00 | 135.06 | 66.30 | 71.80 | 0.00 | - | 3 | 6 | 64.40% |
| RUTW220523C01720000 | 2022-05-18 1:56PM EDT | 1,720.00 | 63.62 | 52.90 | 57.90 | 0.00 | - | - | 10 | 59.14% |
| RUTW220523C01725000 | 2022-05-20 4:07PM EDT | 1,725.00 | 48.79 | 48.50 | 53.40 | -44.84 | -47.89% | 31 | 7 | 57.54% |
| RUTW220523C01730000 | 2022-05-20 1:36PM EDT | 1,730.00 | 25.60 | 44.40 | 49.00 | -37.58 | -59.48% | 7 | 6 | 56.06% |
| RUTW220523C01735000 | 2022-05-20 2:44PM EDT | 1,735.00 | 24.34 | 40.40 | 44.70 | -16.56 | -40.49% | 23 | 5 | 54.63% |
| RUTW220523C01740000 | 2022-05-20 2:30PM EDT | 1,740.00 | 20.00 | 36.50 | 40.50 | -24.00 | -54.55% | 1 | 1 | 53.22% |
| RUTW220523C01745000 | 2022-05-20 3:30PM EDT | 1,745.00 | 20.60 | 32.70 | 36.40 | -32.10 | -60.91% | 47 | 2 | 51.78% |
| RUTW220523C01750000 | 2022-05-20 3:50PM EDT | 1,750.00 | 31.22 | 29.40 | 32.50 | -16.79 | -34.97% | 60 | 11 | 50.56% |
| RUTW220523C01755000 | 2022-05-20 3:11PM EDT | 1,755.00 | 11.70 | 26.00 | 28.70 | -21.00 | -64.22% | 17 | 10 | 49.19% |
| RUTW220523C01760000 | 2022-05-20 3:53PM EDT | 1,760.00 | 22.50 | 22.70 | 25.10 | -19.56 | -46.50% | 130 | 26 | 47.93% |
| RUTW220523C01765000 | 2022-05-20 2:03PM EDT | 1,765.00 | 10.96 | 19.60 | 21.70 | -17.99 | -62.14% | 16 | 27 | 46.70% |
| RUTW220523C01770000 | 2022-05-20 4:00PM EDT | 1,770.00 | 18.82 | 17.10 | 18.50 | -14.49 | -43.50% | 101 | 79 | 45.46% |
| RUTW220523C01775000 | 2022-05-20 4:06PM EDT | 1,775.00 | 14.72 | 14.20 | 15.60 | -9.72 | -39.77% | 73 | 45 | 44.41% |
| RUTW220523C01780000 | 2022-05-20 3:51PM EDT | 1,780.00 | 12.73 | 12.10 | 13.10 | -8.07 | -38.80% | 111 | 82 | 43.79% |
| RUTW220523C01785000 | 2022-05-20 4:00PM EDT | 1,785.00 | 11.25 | 10.00 | 11.00 | -8.75 | -43.75% | 71 | 21 | 43.59% |
| RUTW220523C01790000 | 2022-05-20 3:51PM EDT | 1,790.00 | 7.85 | 8.10 | 9.00 | -12.45 | -61.33% | 53 | 46 | 42.99% |
| RUTW220523C01795000 | 2022-05-20 4:11PM EDT | 1,795.00 | 5.96 | 6.50 | 7.30 | -16.24 | -73.15% | 70 | 24 | 42.55% |
| RUTW220523C01800000 | 2022-05-20 4:11PM EDT | 1,800.00 | 4.65 | 5.00 | 5.80 | -10.85 | -70.00% | 123 | 103 | 42.00% |
| RUTW220523C01805000 | 2022-05-20 3:51PM EDT | 1,805.00 | 3.94 | 3.90 | 4.60 | -4.83 | -55.07% | 108 | 22 | 41.74% |
| RUTW220523C01810000 | 2022-05-20 4:07PM EDT | 1,810.00 | 3.06 | 2.95 | 3.60 | -4.24 | -58.08% | 124 | 85 | 41.49% |
| RUTW220523C01815000 | 2022-05-20 3:42PM EDT | 1,815.00 | 2.31 | 2.20 | 2.75 | -5.50 | -70.42% | 114 | 20 | 41.11% |
| RUTW220523C01820000 | 2022-05-20 4:07PM EDT | 1,820.00 | 1.72 | 1.60 | 2.15 | -6.54 | -79.18% | 109 | 43 | 41.22% |
| RUTW220523C01825000 | 2022-05-20 3:58PM EDT | 1,825.00 | 1.40 | 1.15 | 1.70 | -4.52 | -76.35% | 42 | 32 | 41.55% |
| RUTW220523C01830000 | 2022-05-20 4:08PM EDT | 1,830.00 | 1.01 | 0.85 | 1.35 | -4.75 | -82.47% | 180 | 58 | 41.99% |
| RUTW220523C01835000 | 2022-05-20 4:00PM EDT | 1,835.00 | 0.92 | 0.60 | 1.05 | -2.78 | -75.14% | 36 | 50 | 42.26% |
| RUTW220523C01840000 | 2022-05-20 4:08PM EDT | 1,840.00 | 0.62 | 0.40 | 0.85 | -1.53 | -71.16% | 110 | 35 | 42.93% |
| RUTW220523C01845000 | 2022-05-20 4:00PM EDT | 1,845.00 | 0.57 | 0.30 | 0.75 | -2.64 | -82.24% | 45 | 36 | 44.31% |
| RUTW220523C01850000 | 2022-05-20 3:33PM EDT | 1,850.00 | 0.21 | 0.20 | 0.65 | -1.69 | -88.95% | 21 | 40 | 45.51% |
| RUTW220523C01855000 | 2022-05-20 4:03PM EDT | 1,855.00 | 0.28 | 0.15 | 0.55 | -2.17 | -88.57% | 8 | 12 | 46.46% |
| RUTW220523C01860000 | 2022-05-20 3:53PM EDT | 1,860.00 | 0.15 | 0.10 | 0.50 | -1.25 | -89.29% | 124 | 75 | 47.95% |
| RUTW220523C01865000 | 2022-05-20 1:06PM EDT | 1,865.00 | 0.18 | 0.05 | 0.45 | -0.94 | -83.93% | 102 | 85 | 49.32% |
| RUTW220523C01870000 | 2022-05-20 2:11PM EDT | 1,870.00 | 0.15 | 0.10 | 0.40 | -1.52 | -91.02% | 28 | 70 | 50.54% |
| RUTW220523C01875000 | 2022-05-20 9:51AM EDT | 1,875.00 | 0.48 | 0.00 | 0.35 | -0.29 | -37.66% | 22 | 29 | 51.61% |
| RUTW220523C01880000 | 2022-05-20 3:15PM EDT | 1,880.00 | 0.10 | 0.00 | 0.35 | -0.50 | -83.33% | 8 | 50 | 53.66% |
| RUTW220523C01885000 | 2022-05-20 9:58AM EDT | 1,885.00 | 0.55 | 0.00 | 0.30 | +0.18 | +48.65% | 46 | 95 | 54.49% |
| RUTW220523C01890000 | 2022-05-20 4:01PM EDT | 1,890.00 | 0.05 | 0.00 | 0.30 | -0.25 | -83.33% | 5 | 41 | 51.56% |
| RUTW220523C01895000 | 2022-05-20 9:45AM EDT | 1,895.00 | 0.37 | 0.00 | 0.30 | -0.43 | -53.75% | 10 | 25 | 53.42% |
| RUTW220523C01900000 | 2022-05-20 2:11PM EDT | 1,900.00 | 0.09 | 0.00 | 0.25 | -0.43 | -82.69% | 5 | 53 | 54.00% |
| RUTW220523C01905000 | 2022-05-20 9:45AM EDT | 1,905.00 | 0.27 | 0.00 | 0.25 | -0.27 | -50.00% | 9 | 44 | 55.86% |
| RUTW220523C01910000 | 2022-05-19 4:01PM EDT | 1,910.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 45 | 66 | 57.62% |
| RUTW220523C01915000 | 2022-05-20 4:02PM EDT | 1,915.00 | 0.05 | 0.00 | 0.25 | -0.10 | -66.67% | 2 | 384 | 59.38% |
| RUTW220523C01920000 | 2022-05-20 10:42AM EDT | 1,920.00 | 0.14 | 0.00 | 0.20 | -0.26 | -65.00% | 2 | 279 | 59.67% |
| RUTW220523C01925000 | 2022-05-19 2:35PM EDT | 1,925.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 13 | 52 | 61.33% |
| RUTW220523C01930000 | 2022-05-19 2:35PM EDT | 1,930.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 19 | 30 | 63.09% |
| RUTW220523C01935000 | 2022-05-20 3:49PM EDT | 1,935.00 | 0.05 | 0.00 | 0.20 | -0.10 | -66.67% | 6 | 49 | 64.84% |
| RUTW220523C01940000 | 2022-05-20 3:46PM EDT | 1,940.00 | 0.05 | 0.00 | 0.20 | -0.10 | -66.67% | 20 | 117 | 66.50% |
| RUTW220523C01945000 | 2022-05-20 10:02AM EDT | 1,945.00 | 0.12 | 0.00 | 0.20 | -0.07 | -36.84% | 10 | 60 | 68.16% |
| RUTW220523C01950000 | 2022-05-20 10:04AM EDT | 1,950.00 | 0.10 | 0.00 | 0.20 | -0.11 | -52.38% | 5 | 66 | 69.92% |
| RUTW220523C01955000 | 2022-05-20 9:41AM EDT | 1,955.00 | 0.15 | 0.00 | 0.20 | -0.10 | -40.00% | 1 | 4 | 71.48% |
| RUTW220523C01960000 | 2022-05-16 10:42AM EDT | 1,960.00 | 0.75 | 0.00 | 0.15 | 0.00 | - | 50 | 64 | 71.09% |
| RUTW220523C01965000 | 2022-05-20 10:02AM EDT | 1,965.00 | 0.07 | 0.00 | 0.15 | -0.63 | -90.00% | 11 | 27 | 72.66% |
| RUTW220523C01970000 | 2022-05-19 10:09AM EDT | 1,970.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 29 | 55 | 74.22% |
| RUTW220523C01975000 | 2022-05-16 12:04AM EDT | 1,975.00 | 0.52 | 0.00 | 0.15 | 0.00 | - | - | 1 | 75.78% |
| RUTW220523C01980000 | 2022-05-19 10:10AM EDT | 1,980.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 13 | 21 | 77.34% |
| RUTW220523C01990000 | 2022-05-16 12:04AM EDT | 1,990.00 | 0.60 | 0.00 | 0.15 | 0.00 | - | - | 17 | 80.47% |
| RUTW220523C02000000 | 2022-05-17 3:58PM EDT | 2,000.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 2 | 6 | 83.59% |
| RUTW220523C02005000 | 2022-05-18 11:59AM EDT | 2,005.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 85.16% |
| RUTW220523C02010000 | 2022-05-16 12:04AM EDT | 2,010.00 | 0.96 | 0.00 | 0.15 | 0.00 | - | - | 1 | 86.72% |
| RUTW220523C02015000 | 2022-05-18 11:59AM EDT | 2,015.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 88.28% |
| RUTW220523C02020000 | 2022-05-13 3:41PM EDT | 2,020.00 | 0.36 | 0.00 | 0.15 | 0.00 | - | 4 | 4 | 89.84% |
| RUTW220523C02050000 | 2022-05-16 12:04AM EDT | 2,050.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | - | 20 | 95.31% |
| RUTW220523C02060000 | 2022-05-13 3:41PM EDT | 2,060.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 4 | 4 | 98.05% |
| RUTW220523C02065000 | 2022-05-16 12:04AM EDT | 2,065.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | - | 10 | 99.61% |
| RUTW220523C02070000 | 2022-05-19 3:37PM EDT | 2,070.00 | 0.05 | 0.00 | 0.10 | +0.05 | - | - | 1 | 101.17% |
Options de ventepour23 mai 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220523P01390000 | 2022-05-17 3:32PM EDT | 1,390.00 | 0.05 | 0.00 | 0.15 | +0.05 | - | - | 1 | 161.33% |
| RUTW220523P01400000 | 2022-05-16 10:25AM EDT | 1,400.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 10 | 0 | 156.64% |
| RUTW220523P01405000 | 2022-05-16 12:05AM EDT | 1,405.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | - | 1 | 154.69% |
| RUTW220523P01440000 | 2022-05-17 9:33AM EDT | 1,440.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 143.36% |
| RUTW220523P01495000 | 2022-05-16 12:05AM EDT | 1,495.00 | 1.87 | 0.00 | 0.20 | 0.00 | - | - | 62 | 119.73% |
| RUTW220523P01500000 | 2022-05-16 10:36AM EDT | 1,500.00 | 0.52 | 0.00 | 0.25 | 0.00 | - | 4 | 44 | 120.31% |
| RUTW220523P01505000 | 2022-05-16 12:37PM EDT | 1,505.00 | 0.55 | 0.00 | 0.25 | 0.00 | - | 17 | 17 | 118.16% |
| RUTW220523P01510000 | 2022-05-16 1:50PM EDT | 1,510.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | 27 | 68 | 116.02% |
| RUTW220523P01515000 | 2022-05-16 12:05AM EDT | 1,515.00 | 3.19 | 0.00 | 0.25 | 0.00 | - | - | 20 | 113.87% |
| RUTW220523P01520000 | 2022-05-20 10:08AM EDT | 1,520.00 | 0.10 | 0.00 | 0.25 | -0.45 | -81.82% | 1 | 28 | 111.72% |
| RUTW220523P01525000 | 2022-05-16 12:05AM EDT | 1,525.00 | 1.30 | 0.00 | 0.25 | 0.00 | - | - | 1 | 109.57% |
| RUTW220523P01530000 | 2022-05-20 10:08AM EDT | 1,530.00 | 0.10 | 0.00 | 0.25 | -0.20 | -66.67% | 1 | 35 | 107.42% |
| RUTW220523P01535000 | 2022-05-20 4:02PM EDT | 1,535.00 | 0.05 | 0.00 | 0.30 | -4.62 | -98.93% | 1 | 30 | 107.32% |
| RUTW220523P01540000 | 2022-05-20 4:02PM EDT | 1,540.00 | 0.05 | 0.00 | 0.30 | +0.05 | - | 3 | 0 | 105.18% |
| RUTW220523P01545000 | 2022-05-20 4:02PM EDT | 1,545.00 | 0.05 | 0.00 | 0.30 | -2.80 | -98.25% | 1 | 35 | 102.93% |
| RUTW220523P01550000 | 2022-05-20 4:02PM EDT | 1,550.00 | 0.05 | 0.00 | 0.30 | -0.25 | -83.33% | 4 | 13 | 100.78% |
| RUTW220523P01555000 | 2022-05-20 4:02PM EDT | 1,555.00 | 0.05 | 0.00 | 0.30 | -0.36 | -87.80% | 1 | 58 | 98.63% |
| RUTW220523P01560000 | 2022-05-20 4:02PM EDT | 1,560.00 | 0.05 | 0.00 | 0.35 | -1.48 | -96.73% | 1 | 4 | 98.24% |
| RUTW220523P01565000 | 2022-05-20 4:02PM EDT | 1,565.00 | 0.05 | 0.00 | 0.35 | +0.05 | - | 1 | 8 | 96.00% |
| RUTW220523P01570000 | 2022-05-16 3:36PM EDT | 1,570.00 | 0.95 | 0.00 | 0.35 | +0.95 | - | - | 4 | 93.85% |
| RUTW220523P01575000 | 2022-05-16 12:05AM EDT | 1,575.00 | 2.37 | 0.00 | 0.40 | 0.00 | - | - | 1 | 93.07% |
| RUTW220523P01580000 | 2022-05-20 2:53PM EDT | 1,580.00 | 0.40 | 0.05 | 0.40 | -0.26 | -39.39% | 22 | 21 | 92.19% |
| RUTW220523P01585000 | 2022-05-16 12:05AM EDT | 1,585.00 | 6.60 | 0.05 | 0.40 | 0.00 | - | - | 5 | 89.94% |
| RUTW220523P01590000 | 2022-05-18 10:01AM EDT | 1,590.00 | 0.44 | 0.05 | 0.45 | 0.00 | - | 3 | 45 | 88.87% |
| RUTW220523P01595000 | 2022-05-06 9:30AM EDT | 1,595.00 | 5.47 | 0.05 | 0.45 | 0.00 | - | 30 | 30 | 86.62% |
| RUTW220523P01600000 | 2022-05-20 3:41PM EDT | 1,600.00 | 0.30 | 0.10 | 0.45 | -0.23 | -43.40% | 3 | 17 | 85.35% |
| RUTW220523P01605000 | 2022-05-19 2:03PM EDT | 1,605.00 | 0.43 | 0.10 | 0.50 | 0.00 | - | 1 | 41 | 84.08% |
| RUTW220523P01610000 | 2022-05-20 3:29PM EDT | 1,610.00 | 0.38 | 0.10 | 0.50 | -0.84 | -68.85% | 204 | 79 | 81.74% |
| RUTW220523P01615000 | 2022-05-20 2:05PM EDT | 1,615.00 | 0.77 | 0.15 | 0.55 | +0.16 | +26.23% | 18 | 31 | 81.15% |
| RUTW220523P01620000 | 2022-05-20 1:10PM EDT | 1,620.00 | 1.00 | 0.15 | 0.55 | +0.45 | +81.82% | 90 | 109 | 78.81% |
| RUTW220523P01625000 | 2022-05-20 3:28PM EDT | 1,625.00 | 0.55 | 0.15 | 0.40 | -0.89 | -61.81% | 13 | 26 | 74.02% |
| RUTW220523P01630000 | 2022-05-20 3:29PM EDT | 1,630.00 | 0.58 | 0.20 | 0.65 | -0.03 | -4.92% | 267 | 200 | 76.22% |
| RUTW220523P01635000 | 2022-05-20 3:53PM EDT | 1,635.00 | 0.45 | 0.25 | 0.65 | -0.18 | -28.57% | 75 | 194 | 74.46% |
| RUTW220523P01640000 | 2022-05-20 12:45PM EDT | 1,640.00 | 1.45 | 0.25 | 0.70 | +0.55 | +61.11% | 33 | 60 | 72.66% |
| RUTW220523P01645000 | 2022-05-20 1:50PM EDT | 1,645.00 | 1.43 | 0.30 | 0.75 | +1.43 | - | 13 | 36 | 71.34% |
| RUTW220523P01650000 | 2022-05-20 3:38PM EDT | 1,650.00 | 0.73 | 0.30 | 0.80 | -0.31 | -29.81% | 48 | 77 | 69.39% |
| RUTW220523P01655000 | 2022-05-20 2:28PM EDT | 1,655.00 | 2.20 | 0.35 | 0.85 | +1.04 | +89.66% | 26 | 26 | 67.85% |
| RUTW220523P01660000 | 2022-05-20 3:53PM EDT | 1,660.00 | 0.70 | 0.40 | 0.90 | -2.11 | -75.09% | 245 | 29 | 66.21% |
| RUTW220523P01665000 | 2022-05-20 3:57PM EDT | 1,665.00 | 0.85 | 0.45 | 0.95 | -2.25 | -72.58% | 79 | 3 | 64.50% |
| RUTW220523P01670000 | 2022-05-20 3:59PM EDT | 1,670.00 | 0.85 | 0.55 | 1.05 | -0.61 | -41.78% | 75 | 41 | 63.43% |
| RUTW220523P01675000 | 2022-05-20 3:57PM EDT | 1,675.00 | 1.05 | 0.65 | 1.15 | -0.37 | -26.06% | 90 | 45 | 62.13% |
| RUTW220523P01680000 | 2022-05-20 3:34PM EDT | 1,680.00 | 1.60 | 0.80 | 1.25 | -0.24 | -13.04% | 139 | 52 | 60.99% |
| RUTW220523P01685000 | 2022-05-20 2:17PM EDT | 1,685.00 | 4.80 | 0.90 | 1.40 | +4.80 | - | 22 | 51 | 59.62% |
| RUTW220523P01690000 | 2022-05-20 3:47PM EDT | 1,690.00 | 1.61 | 1.05 | 1.55 | -1.59 | -49.69% | 181 | 109 | 58.31% |
| RUTW220523P01695000 | 2022-05-20 3:46PM EDT | 1,695.00 | 2.14 | 1.25 | 1.80 | -4.69 | -68.67% | 25 | 12 | 57.46% |
| RUTW220523P01700000 | 2022-05-20 3:46PM EDT | 1,700.00 | 2.44 | 1.50 | 2.05 | -1.61 | -39.75% | 158 | 119 | 56.51% |
| RUTW220523P01705000 | 2022-05-20 1:36PM EDT | 1,705.00 | 8.41 | 1.80 | 2.35 | +4.38 | +108.68% | 35 | 25 | 55.60% |
| RUTW220523P01710000 | 2022-05-20 4:08PM EDT | 1,710.00 | 2.81 | 2.15 | 2.70 | -1.89 | -40.21% | 23 | 24 | 54.70% |
| RUTW220523P01715000 | 2022-05-20 3:13PM EDT | 1,715.00 | 8.90 | 2.55 | 3.20 | +8.90 | - | 44 | 45 | 54.04% |
| RUTW220523P01720000 | 2022-05-20 4:08PM EDT | 1,720.00 | 3.77 | 3.00 | 3.70 | -2.14 | -36.21% | 82 | 80 | 53.11% |
| RUTW220523P01725000 | 2022-05-20 3:58PM EDT | 1,725.00 | 4.42 | 3.60 | 4.30 | -0.81 | -15.49% | 41 | 37 | 52.41% |
| RUTW220523P01730000 | 2022-05-20 3:42PM EDT | 1,730.00 | 5.45 | 4.30 | 5.10 | -0.46 | -7.78% | 89 | 44 | 51.91% |
| RUTW220523P01735000 | 2022-05-20 4:09PM EDT | 1,735.00 | 6.27 | 5.00 | 5.90 | -3.03 | -32.58% | 52 | 42 | 50.96% |
| RUTW220523P01740000 | 2022-05-20 4:11PM EDT | 1,740.00 | 7.35 | 6.00 | 6.90 | -0.50 | -6.37% | 103 | 68 | 50.50% |
| RUTW220523P01745000 | 2022-05-20 4:11PM EDT | 1,745.00 | 8.60 | 7.10 | 8.00 | -1.08 | -11.16% | 123 | 16 | 51.34% |
| RUTW220523P01750000 | 2022-05-20 3:24PM EDT | 1,750.00 | 19.00 | 8.30 | 9.30 | +6.21 | +48.55% | 44 | 47 | 50.76% |
| RUTW220523P01755000 | 2022-05-20 4:07PM EDT | 1,755.00 | 11.20 | 9.70 | 10.70 | -3.22 | -22.33% | 83 | 26 | 49.98% |
| RUTW220523P01760000 | 2022-05-20 4:14PM EDT | 1,760.00 | 11.80 | 11.30 | 12.30 | -3.73 | -24.02% | 122 | 33 | 49.25% |
| RUTW220523P01765000 | 2022-05-20 3:43PM EDT | 1,765.00 | 14.99 | 13.20 | 14.20 | -2.47 | -14.15% | 73 | 62 | 48.82% |
| RUTW220523P01770000 | 2022-05-20 4:14PM EDT | 1,770.00 | 15.72 | 15.20 | 16.20 | -3.68 | -18.97% | 104 | 79 | 48.08% |
| RUTW220523P01775000 | 2022-05-20 4:06PM EDT | 1,775.00 | 18.88 | 17.50 | 18.50 | -2.69 | -12.47% | 84 | 103 | 47.56% |
| RUTW220523P01780000 | 2022-05-20 3:08PM EDT | 1,780.00 | 42.56 | 19.40 | 21.50 | +25.26 | +146.01% | 31 | 101 | 48.34% |
| RUTW220523P01785000 | 2022-05-20 10:48AM EDT | 1,785.00 | 27.90 | 22.00 | 24.70 | +10.40 | +59.43% | 29 | 30 | 49.08% |
| RUTW220523P01790000 | 2022-05-20 3:42PM EDT | 1,790.00 | 28.09 | 24.90 | 27.90 | +8.69 | +44.79% | 10 | 28 | 49.27% |
| RUTW220523P01795000 | 2022-05-20 10:55AM EDT | 1,795.00 | 39.21 | 28.00 | 31.60 | +17.61 | +81.53% | 38 | 22 | 50.37% |
| RUTW220523P01800000 | 2022-05-20 3:42PM EDT | 1,800.00 | 35.27 | 31.30 | 35.10 | +11.57 | +48.82% | 26 | 19 | 50.35% |
| RUTW220523P01805000 | 2022-05-16 12:05AM EDT | 1,805.00 | 45.00 | 34.90 | 39.10 | 0.00 | - | - | 1 | 51.41% |
| RUTW220523P01810000 | 2022-05-20 11:18AM EDT | 1,810.00 | 63.65 | 38.80 | 43.60 | +63.65 | - | 12 | 13 | 53.78% |
| RUTW220523P01815000 | 2022-05-18 3:37PM EDT | 1,815.00 | 54.67 | 42.90 | 47.90 | 0.00 | - | 2 | 17 | 55.17% |
| RUTW220523P01820000 | 2022-05-20 1:30PM EDT | 1,820.00 | 89.97 | 48.00 | 51.70 | +51.61 | +134.54% | 1 | 21 | 54.22% |
| RUTW220523P01825000 | 2022-05-20 4:07PM EDT | 1,825.00 | 57.19 | 51.60 | 57.10 | +57.19 | - | 10 | 21 | 59.41% |
| RUTW220523P01830000 | 2022-05-18 12:23PM EDT | 1,830.00 | 56.57 | 56.20 | 61.90 | 0.00 | - | 20 | 13 | 62.07% |
| RUTW220523P01835000 | 2022-05-20 1:51PM EDT | 1,835.00 | 92.55 | 59.00 | 68.50 | +42.21 | +83.85% | 3 | 7 | 72.16% |
| RUTW220523P01840000 | 2022-05-20 3:25PM EDT | 1,840.00 | 93.55 | 64.00 | 73.50 | +93.55 | - | 1 | 8 | 52.25% |
| RUTW220523P01845000 | 2022-05-19 3:43PM EDT | 1,845.00 | 63.42 | 68.70 | 78.00 | 0.00 | - | 3 | 9 | 52.20% |
| RUTW220523P01850000 | 2022-05-20 1:22PM EDT | 1,850.00 | 115.98 | 73.60 | 83.00 | +41.22 | +55.14% | 18 | 36 | 54.50% |
| RUTW220523P01855000 | 2022-05-20 3:56PM EDT | 1,855.00 | 86.10 | 78.50 | 88.00 | +86.10 | - | 21 | 22 | 56.74% |
| RUTW220523P01860000 | 2022-05-19 3:58PM EDT | 1,860.00 | 84.09 | 83.50 | 93.00 | 0.00 | - | 20 | 40 | 59.34% |
| RUTW220523P01865000 | 2022-05-17 9:58AM EDT | 1,865.00 | 59.98 | 88.60 | 98.00 | 0.00 | - | 10 | 40 | 62.35% |
| RUTW220523P01870000 | 2022-05-06 10:52AM EDT | 1,870.00 | 64.00 | 93.50 | 103.00 | 0.00 | - | 1 | 1 | 64.45% |
| RUTW220523P01880000 | 2022-05-16 12:05AM EDT | 1,880.00 | 85.90 | 100.50 | 116.20 | 0.00 | - | - | 10 | 70.41% |
| RUTW220523P01890000 | 2022-05-19 9:49AM EDT | 1,890.00 | 128.10 | 110.50 | 126.00 | 0.00 | - | 3 | 9 | 74.39% |
| RUTW220523P01900000 | 2022-05-19 2:06PM EDT | 1,900.00 | 113.21 | 120.30 | 136.00 | 0.00 | - | 1 | 6 | 78.17% |
| RUTW220523P01905000 | 2022-05-17 9:58AM EDT | 1,905.00 | 92.84 | 125.30 | 141.00 | 0.00 | - | 10 | 10 | 80.54% |
| RUTW220523P01910000 | 2022-05-19 9:49AM EDT | 1,910.00 | 147.90 | 130.30 | 146.00 | +147.90 | - | - | 6 | 82.89% |
| RUTW220523P01915000 | 2022-05-16 12:05AM EDT | 1,915.00 | 135.51 | 135.30 | 151.00 | 0.00 | - | - | 2 | 85.21% |
| RUTW220523P01920000 | 2022-05-19 2:06PM EDT | 1,920.00 | 132.81 | 140.30 | 156.00 | 0.00 | - | 1 | 3 | 87.52% |
| RUTW220523P01925000 | 2022-05-18 10:14AM EDT | 1,925.00 | 106.35 | 145.30 | 161.00 | +106.35 | - | - | 6 | 89.82% |
| RUTW220523P01930000 | 2022-05-18 3:16PM EDT | 1,930.00 | 159.88 | 150.30 | 166.00 | 0.00 | - | 2 | 3 | 92.09% |
| RUTW220523P01935000 | 2022-05-18 2:55PM EDT | 1,935.00 | 165.90 | 155.80 | 171.00 | +165.90 | - | - | 1 | 97.29% |
| RUTW220523P01940000 | 2022-05-18 2:55PM EDT | 1,940.00 | 170.80 | 160.20 | 176.00 | 0.00 | - | 1 | 3 | 95.97% |
| RUTW220523P01945000 | 2022-05-16 12:05AM EDT | 1,945.00 | 157.85 | 165.20 | 181.00 | 0.00 | - | - | 1 | 98.19% |
| RUTW220523P01950000 | 2022-05-16 12:05AM EDT | 1,950.00 | 162.65 | 170.20 | 186.00 | 0.00 | - | - | 2 | 100.39% |
| RUTW220523P01960000 | 2022-05-13 10:37AM EDT | 1,960.00 | 175.03 | 180.20 | 196.00 | 0.00 | - | 1 | 1 | 104.76% |
| RUTW220523P01970000 | 2022-05-20 10:35AM EDT | 1,970.00 | 197.09 | 190.20 | 206.00 | +8.63 | +4.58% | 8 | 9 | 109.08% |
| RUTW220523P01975000 | 2022-05-20 4:06PM EDT | 1,975.00 | 204.93 | 196.00 | 211.00 | +204.93 | - | 2 | 2 | 116.48% |
| RUTW220523P01990000 | 2022-05-20 10:35AM EDT | 1,990.00 | 217.27 | 206.60 | 230.00 | +9.34 | +4.49% | 8 | 9 | 120.41% |
| RUTW220523P01995000 | 2022-05-20 4:06PM EDT | 1,995.00 | 224.96 | 211.60 | 235.00 | +224.96 | - | 2 | 2 | 122.53% |
| RUTW220523P02000000 | 2022-05-16 12:05AM EDT | 2,000.00 | 193.29 | 216.60 | 240.00 | 0.00 | - | - | 1 | 124.63% |
| RUTW220523P02010000 | 2022-05-16 12:05AM EDT | 2,010.00 | 241.46 | 226.10 | 250.00 | 0.00 | - | - | 1 | 125.07% |
| RUTW220523P02015000 | 2022-05-16 12:05AM EDT | 2,015.00 | 246.38 | 231.10 | 255.00 | 0.00 | - | - | 1 | 127.12% |
| RUTW220523P02020000 | 2022-05-16 12:05AM EDT | 2,020.00 | 301.18 | 236.10 | 260.00 | 0.00 | - | - | 1 | 129.15% |
| RUTW220523P02030000 | 2022-05-13 10:36AM EDT | 2,030.00 | 243.28 | 246.10 | 270.00 | 0.00 | - | 1 | 1 | 133.15% |
| RUTW220523P02035000 | 2022-05-06 11:35AM EDT | 2,035.00 | 192.26 | 251.10 | 275.00 | 0.00 | - | 1 | 1 | 135.16% |
| RUTW220523P02040000 | 2022-05-20 2:51PM EDT | 2,040.00 | 293.81 | 256.10 | 280.00 | +39.48 | +15.52% | 1 | 2 | 137.16% |
| RUTW220523P02045000 | 2022-05-13 10:36AM EDT | 2,045.00 | 258.23 | 261.10 | 285.00 | 0.00 | - | 1 | 1 | 139.14% |
| RUTW220523P02050000 | 2022-05-20 3:21PM EDT | 2,050.00 | 304.10 | 266.10 | 290.00 | +49.98 | +19.67% | 1 | 3 | 141.11% |
| RUTW220523P02085000 | 2022-05-06 11:35AM EDT | 2,085.00 | 240.88 | 301.60 | 325.00 | 0.00 | - | 1 | 1 | 158.98% |
| RUTW220523P02090000 | 2022-05-20 2:51PM EDT | 2,090.00 | 344.02 | 306.10 | 330.00 | +39.74 | +13.06% | 1 | 62 | 156.52% |
| RUTW220523P02100000 | 2022-05-20 3:21PM EDT | 2,100.00 | 354.10 | 316.10 | 340.00 | +112.57 | +46.61% | 1 | 1 | 160.28% |
| RUTW220523P02145000 | 2022-05-16 12:05AM EDT | 2,145.00 | 425.93 | 361.10 | 385.00 | 0.00 | - | - | 1 | 176.86% |
