La bourse est fermée

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
2 184,35-13,94 (-0,63 %)
À la clôture : 04:30PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour26 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW240726C011150002024-06-27 10:46AM EDT1,115.00918.301,068.901,072.500.00--2205.71%
RUTW240726C011250002024-06-27 10:07AM EDT1,125.00904.701,058.901,062.500.00--1203.17%
RUTW240726C011700002024-06-27 9:36AM EDT1,170.00853.001,013.901,017.500.00--1192.14%
RUTW240726C012150002024-06-27 11:34AM EDT1,215.00808.50969.00972.600.00--1183.15%
RUTW240726C017450002024-07-15 1:24PM EDT1,745.00448.73439.50443.100.00-1181.68%
RUTW240726C018400002024-07-03 10:13AM EDT1,840.00214.73344.70348.300.00-3066.00%
RUTW240726C018500002024-07-16 10:03AM EDT1,850.00385.50334.70338.300.00-1064.23%
RUTW240726C018650002024-06-28 10:41AM EDT1,865.00199.80319.70323.300.00-1261.60%
RUTW240726C018800002024-06-28 10:40AM EDT1,880.00187.40304.70308.300.00-3358.97%
RUTW240726C018950002024-06-27 2:00PM EDT1,895.00146.10289.80293.400.00--156.81%
RUTW240726C019000002024-07-17 12:58PM EDT1,900.00345.95284.80288.400.00-1155.93%
RUTW240726C019050002024-07-18 10:31AM EDT1,905.00355.00279.80283.400.00-101055.05%
RUTW240726C019100002024-07-03 10:48AM EDT1,910.00139.93274.80278.400.00-1054.18%
RUTW240726C019200002024-07-09 9:32AM EDT1,920.00116.70264.80268.500.00-1152.64%
RUTW240726C019250002024-06-26 9:55AM EDT1,925.00108.06259.80263.400.00-1151.54%
RUTW240726C019300002024-07-11 10:43AM EDT1,930.00192.10254.90258.500.00-1251.08%
RUTW240726C019350002024-06-26 9:55AM EDT1,935.0099.78249.90253.500.00-1150.20%
RUTW240726C019400002024-06-25 11:10AM EDT1,940.00103.60244.90248.500.00--1255.37%
RUTW240726C019450002024-07-03 10:06AM EDT1,945.00109.53239.90243.500.00--054.41%
RUTW240726C019500002024-07-18 12:49PM EDT1,950.00278.30234.90238.500.00-3453.46%
RUTW240726C019700002024-07-10 12:30PM EDT1,970.0083.68215.00218.600.00--049.89%
RUTW240726C019750002024-07-03 10:06AM EDT1,975.0083.51210.00213.600.00--048.93%
RUTW240726C019850002024-07-11 1:05PM EDT1,985.00140.85200.00203.700.00-1147.26%
RUTW240726C019900002024-07-11 3:05PM EDT1,990.00138.56195.10198.700.00-1346.29%
RUTW240726C019950002024-07-05 11:30AM EDT1,995.0052.09190.10193.700.00-141445.32%
RUTW240726C020000002024-07-11 12:04PM EDT2,000.00118.27185.10188.700.00-2244.35%
RUTW240726C020050002024-06-27 9:56AM EDT2,005.0056.95180.10183.800.00-1043.61%
RUTW240726C020100002024-07-11 12:04PM EDT2,010.00108.97175.20178.800.00-1442.64%
RUTW240726C020150002024-07-05 12:30PM EDT2,015.0037.40170.20173.800.00-1341.66%
RUTW240726C020200002024-07-11 10:15AM EDT2,020.00103.52165.20168.800.00-11440.67%
RUTW240726C020250002024-07-11 9:31AM EDT2,025.0080.83160.30163.900.00-5639.91%
RUTW240726C020300002024-07-16 2:50PM EDT2,030.00232.61155.30158.900.00-13238.93%
RUTW240726C020350002024-07-16 2:10PM EDT2,035.00223.00150.40154.000.00-21838.15%
RUTW240726C020400002024-07-16 1:50PM EDT2,040.00214.93145.50149.100.00-21837.36%
RUTW240726C020450002024-07-17 9:31AM EDT2,045.00206.40140.50144.100.00-103136.35%
RUTW240726C020500002024-07-19 10:40AM EDT2,050.00147.09135.60139.20-58.59-28.49%16335.54%
RUTW240726C020550002024-07-11 11:51AM EDT2,055.0076.79130.70134.300.00-315834.72%
RUTW240726C020600002024-07-18 10:31AM EDT2,060.00202.52125.80129.400.00-138333.89%
RUTW240726C020650002024-07-11 9:38AM EDT2,065.0045.01120.90124.500.00-61233.05%
RUTW240726C020700002024-07-18 11:23AM EDT2,070.00169.09116.10119.700.00-41132.36%
RUTW240726C020750002024-07-18 11:23AM EDT2,075.00164.13111.30114.900.00-43031.65%
RUTW240726C020800002024-07-16 2:50PM EDT2,080.00183.35106.50110.100.00-32330.92%
RUTW240726C020850002024-07-12 10:04AM EDT2,085.0081.66101.80105.300.00-2330.17%
RUTW240726C020900002024-07-16 4:14PM EDT2,090.00180.4897.10100.600.00-113529.54%
RUTW240726C020950002024-07-11 3:32PM EDT2,095.0051.4092.4096.000.00-2229.03%
RUTW240726C021000002024-07-19 10:27AM EDT2,100.0096.9487.8091.40-66.70-40.76%223028.47%
RUTW240726C021050002024-07-12 11:02AM EDT2,105.0088.9383.3086.80+18.33+25.96%320127.86%
RUTW240726C021100002024-07-19 11:03AM EDT2,110.0084.4878.9082.30-54.23-39.10%15127.34%
RUTW240726C021150002024-07-17 3:04PM EDT2,115.00136.3274.5077.900.00-15626.89%
RUTW240726C021200002024-07-18 9:59AM EDT2,120.00143.8370.2073.600.00-1010126.50%
RUTW240726C021250002024-07-18 3:50PM EDT2,125.0088.4366.1069.400.00-119026.15%
RUTW240726C021300002024-07-18 3:57PM EDT2,130.0078.8862.0065.300.00-511225.84%
RUTW240726C021350002024-07-15 2:31PM EDT2,135.0070.8058.6060.500.00-213724.71%
RUTW240726C021400002024-07-19 3:43PM EDT2,140.0056.4754.6056.60-17.35-23.50%18924.47%
RUTW240726C021450002024-07-17 10:06AM EDT2,145.00125.3250.9052.800.00-34424.23%
RUTW240726C021500002024-07-19 3:43PM EDT2,150.0049.0047.3049.10-15.62-24.17%161723.98%
RUTW240726C021550002024-07-18 2:31PM EDT2,155.0060.9243.9045.600.00-408023.82%
RUTW240726C021600002024-07-18 2:48PM EDT2,160.0041.4240.6042.20-12.67-23.42%227223.65%
RUTW240726C021650002024-07-18 10:03AM EDT2,165.00106.5437.5038.900.00-117523.45%
RUTW240726C021700002024-07-19 3:43PM EDT2,170.0036.2634.5035.80-11.16-23.53%666023.31%
RUTW240726C021750002024-07-18 10:03AM EDT2,175.0098.5831.5032.800.00-161023.15%
RUTW240726C021800002024-07-17 11:36AM EDT2,180.0029.6228.8030.00-54.11-64.62%223923.04%
RUTW240726C021850002024-07-19 3:20PM EDT2,185.0030.6026.3027.30-26.00-45.94%513422.89%
RUTW240726C021900002024-07-19 3:47PM EDT2,190.0024.0024.2024.90-8.46-26.06%10515122.87%
RUTW240726C021950002024-07-19 3:06PM EDT2,195.0024.9321.9022.60-27.97-52.87%1130122.81%
RUTW240726C022000002024-07-19 3:15PM EDT2,200.0020.0019.8020.40-12.36-38.20%6927622.72%
RUTW240726C022050002024-07-19 2:53PM EDT2,205.0019.3217.8018.40-54.16-73.71%722022.68%
RUTW240726C022100002024-07-19 12:37PM EDT2,210.0016.6415.9016.50-6.65-28.55%6227222.61%
RUTW240726C022150002024-07-19 3:08PM EDT2,215.0016.9114.3014.80-39.41-69.98%211922.58%
RUTW240726C022200002024-07-19 2:08PM EDT2,220.0015.5012.7013.30-3.97-20.39%137322.63%
RUTW240726C022250002024-07-19 3:42PM EDT2,225.0012.6011.3011.90-10.20-44.74%2734622.65%
RUTW240726C022300002024-07-19 3:25PM EDT2,230.0012.2210.1010.60-4.52-27.00%248422.66%
RUTW240726C022350002024-07-18 10:07AM EDT2,235.0050.888.909.400.00-23522.65%
RUTW240726C022400002024-07-19 11:10AM EDT2,240.0010.387.908.30-3.89-27.26%3110322.64%
RUTW240726C022450002024-07-19 3:08PM EDT2,245.008.607.007.40-6.12-41.58%122322.74%
RUTW240726C022500002024-07-19 4:09PM EDT2,250.006.226.106.50-5.28-45.91%2033122.73%
RUTW240726C022550002024-07-18 2:53PM EDT2,255.005.875.405.80-4.46-43.18%32722.87%
RUTW240726C022600002024-07-19 12:58PM EDT2,260.004.724.705.10-6.65-58.49%21917222.91%
RUTW240726C022650002024-07-19 3:01PM EDT2,265.004.984.104.40-5.67-53.24%2717522.84%
RUTW240726C022700002024-07-19 3:01PM EDT2,270.003.623.503.90-6.08-62.68%5923522.97%
RUTW240726C022750002024-07-19 3:42PM EDT2,275.003.253.003.40-3.88-54.42%819423.00%
RUTW240726C022800002024-07-19 3:30PM EDT2,280.003.142.552.90-3.71-54.16%4623122.93%
RUTW240726C022850002024-07-19 3:35PM EDT2,285.002.672.202.50-3.07-53.48%73122.94%
RUTW240726C022900002024-07-19 3:33PM EDT2,290.002.271.852.15-2.98-56.76%1269522.95%
RUTW240726C022950002024-07-19 2:22PM EDT2,295.002.471.601.85-2.30-48.22%1814522.98%
RUTW240726C023000002024-07-19 3:33PM EDT2,300.001.751.351.60-3.15-64.29%9331423.05%
RUTW240726C023050002024-07-19 1:17PM EDT2,305.002.191.151.40-2.21-50.23%54223.18%
RUTW240726C023100002024-07-19 3:32PM EDT2,310.001.181.001.25-2.33-66.38%26615123.40%
RUTW240726C023150002024-07-19 3:51PM EDT2,315.001.050.851.05-2.51-70.51%310423.36%
RUTW240726C023200002024-07-19 1:17PM EDT2,320.001.480.700.95-1.57-51.48%37623.64%
RUTW240726C023250002024-07-19 12:50PM EDT2,325.001.000.600.85-1.94-65.99%1744223.87%
RUTW240726C023300002024-07-19 2:12PM EDT2,330.001.040.550.75-1.19-53.36%25824.04%
RUTW240726C023350002024-07-19 2:54PM EDT2,335.000.740.450.65-1.63-68.78%115724.15%
RUTW240726C023400002024-07-18 3:14PM EDT2,340.001.370.400.60-0.36-20.81%13524.49%
RUTW240726C023450002024-07-19 10:29AM EDT2,345.001.220.350.55-0.42-25.61%114924.79%
RUTW240726C023500002024-07-19 12:47PM EDT2,350.000.710.300.50-1.01-58.72%3116525.06%
RUTW240726C023550002024-07-16 3:42PM EDT2,355.0011.650.250.450.00-243525.29%
RUTW240726C023600002024-07-18 12:45PM EDT2,360.002.350.250.400.00-179125.48%
RUTW240726C023650002024-07-18 10:56AM EDT2,365.003.800.200.400.00-103926.07%
RUTW240726C023700002024-07-19 1:27PM EDT2,370.000.470.200.35-1.23-72.35%411726.18%
RUTW240726C023750002024-07-18 9:42AM EDT2,375.003.600.150.350.00-116426.76%
RUTW240726C023800002024-07-16 11:21AM EDT2,380.004.080.150.300.00-47926.81%
RUTW240726C023850002024-07-18 11:35AM EDT2,385.002.000.100.300.00-1527.37%
RUTW240726C023900002024-07-18 4:09PM EDT2,390.000.770.100.300.00-10311027.93%
RUTW240726C023950002024-07-18 11:25AM EDT2,395.001.800.100.250.00-101127.86%
RUTW240726C024000002024-07-18 11:49AM EDT2,400.000.250.100.25-1.15-82.14%412328.42%
RUTW240726C024100002024-07-17 12:46PM EDT2,410.002.440.050.250.00-4023229.49%
RUTW240726C024150002024-07-18 11:35AM EDT2,415.001.150.050.250.00-13430.03%
RUTW240726C024200002024-07-18 11:20AM EDT2,420.000.150.050.20-1.10-88.00%1729.79%
RUTW240726C024250002024-07-17 9:54AM EDT2,425.006.800.050.200.00--230.32%
RUTW240726C024300002024-07-18 10:12AM EDT2,430.001.750.050.200.00-244330.84%
RUTW240726C024350002024-07-18 10:12AM EDT2,435.001.630.000.200.00-23631.35%
RUTW240726C024400002024-07-17 11:05AM EDT2,440.002.000.000.200.00--231.89%
RUTW240726C024450002024-07-17 11:05AM EDT2,445.001.850.000.150.00--831.40%
RUTW240726C024500002024-07-18 4:09PM EDT2,450.000.360.000.150.00-1029231.89%
RUTW240726C024550002024-07-17 9:33AM EDT2,455.001.900.000.150.00--132.37%
RUTW240726C024600002024-07-17 10:46AM EDT2,460.001.700.000.150.00-36432.91%
RUTW240726C024650002024-07-17 10:24AM EDT2,465.002.150.000.150.00--233.40%
RUTW240726C024700002024-07-19 1:27PM EDT2,470.000.130.000.15-1.02-88.70%330033.89%
RUTW240726C024750002024-07-17 10:00AM EDT2,475.003.100.000.150.00-11034.38%
RUTW240726C024800002024-07-17 10:24AM EDT2,480.001.750.000.100.00-4533.45%
RUTW240726C024850002024-07-17 11:47AM EDT2,485.000.930.000.100.00-1633.94%
RUTW240726C024950002024-07-19 3:37PM EDT2,495.000.080.000.10-1.43-94.70%41634.86%
RUTW240726C025000002024-07-18 10:46AM EDT2,500.000.460.000.100.00-140635.35%
RUTW240726C025050002024-07-12 12:50PM EDT2,505.000.250.000.100.00--835.79%
RUTW240726C025100002024-07-12 1:34PM EDT2,510.000.250.000.100.00--536.28%
RUTW240726C025150002024-07-15 10:05AM EDT2,515.000.350.000.100.00-11536.72%
RUTW240726C025350002024-07-19 3:37PM EDT2,535.000.050.000.10-0.53-91.38%42738.57%
Options de ventepour26 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW240726P011150002024-06-17 11:51AM EDT1,115.000.150.000.100.00--100149.61%
RUTW240726P012350002024-06-26 2:18PM EDT1,235.000.150.000.100.00--2127.73%
RUTW240726P012850002024-06-20 9:33AM EDT1,285.000.200.000.100.00--1119.53%
RUTW240726P013250002024-06-17 3:05PM EDT1,325.000.400.000.100.00--2112.89%
RUTW240726P013600002024-06-24 3:04PM EDT1,360.000.250.000.100.00-110107.42%
RUTW240726P013650002024-06-27 3:04PM EDT1,365.000.200.000.100.00--3106.64%
RUTW240726P013850002024-07-01 11:17AM EDT1,385.000.100.000.100.00-16103.52%
RUTW240726P013900002024-06-26 3:04PM EDT1,390.000.300.000.100.00--4102.73%
RUTW240726P014000002024-07-12 2:41PM EDT1,400.000.050.000.100.00-111101.17%
RUTW240726P014150002024-06-25 3:18PM EDT1,415.000.290.000.100.00-151698.83%
RUTW240726P014200002024-06-26 10:03AM EDT1,420.000.270.000.100.00--698.05%
RUTW240726P014300002024-06-24 3:04PM EDT1,430.000.350.000.100.00--296.68%
RUTW240726P014450002024-06-27 3:04PM EDT1,445.000.300.000.100.00--594.53%
RUTW240726P014500002024-06-26 3:04PM EDT1,450.000.400.000.100.00--2093.75%
RUTW240726P014750002024-06-25 1:22PM EDT1,475.000.400.000.100.00--590.04%
RUTW240726P014900002024-07-01 12:03PM EDT1,490.000.250.000.100.00-203087.89%
RUTW240726P015000002024-07-08 1:17PM EDT1,500.000.110.000.100.00-1010586.33%
RUTW240726P015100002024-07-01 3:04PM EDT1,510.000.300.000.100.00--384.96%
RUTW240726P015250002024-06-25 1:06PM EDT1,525.000.500.000.100.00--582.81%
RUTW240726P015600002024-07-11 9:30AM EDT1,560.000.090.000.100.00-1477.93%
RUTW240726P015800002024-06-26 12:02PM EDT1,580.000.590.000.100.00--175.20%
RUTW240726P015850002024-07-09 1:44PM EDT1,585.000.200.000.100.00--174.61%
RUTW240726P015900002024-07-09 1:44PM EDT1,590.000.200.000.100.00--273.83%
RUTW240726P015950002024-07-09 1:38PM EDT1,595.000.200.000.100.00--373.24%
RUTW240726P016000002024-07-08 1:17PM EDT1,600.000.300.000.100.00-10572.46%
RUTW240726P016050002024-07-09 1:59PM EDT1,605.000.250.000.100.00--171.88%
RUTW240726P016100002024-07-09 1:40PM EDT1,610.000.250.000.100.00--271.09%
RUTW240726P016150002024-07-09 1:35PM EDT1,615.000.250.000.100.00--370.51%
RUTW240726P016200002024-07-09 1:34PM EDT1,620.000.250.000.100.00--169.92%
RUTW240726P016250002024-07-12 3:59PM EDT1,625.000.100.000.100.00-1369.14%
RUTW240726P016300002024-07-11 9:30AM EDT1,630.000.200.000.100.00-1268.36%
RUTW240726P016500002024-07-12 9:40AM EDT1,650.000.150.000.100.00-2465.82%
RUTW240726P016550002024-06-17 10:30AM EDT1,655.002.030.000.150.00--467.38%
RUTW240726P016600002024-07-09 9:59AM EDT1,660.000.320.000.100.00-2064.45%
RUTW240726P016750002024-06-25 10:02AM EDT1,675.001.050.000.100.00-1562.50%
RUTW240726P016800002024-07-12 9:39AM EDT1,680.000.170.000.100.00-1161.91%
RUTW240726P016850002024-07-11 11:14AM EDT1,685.000.200.000.100.00-1161.33%
RUTW240726P017000002024-07-10 11:42AM EDT1,700.000.360.000.100.00-10159.38%
RUTW240726P017050002024-06-17 10:17AM EDT1,705.002.610.000.150.00--1260.74%
RUTW240726P017100002024-07-10 9:39AM EDT1,710.000.410.000.100.00-2158.01%
RUTW240726P017150002024-07-16 2:11PM EDT1,715.000.150.000.100.00-1157.42%
RUTW240726P017200002024-07-16 9:45AM EDT1,720.000.080.000.100.00-5656.64%
RUTW240726P017250002024-07-11 12:02PM EDT1,725.000.270.000.100.00-111456.06%
RUTW240726P017300002024-07-12 9:35AM EDT1,730.000.300.000.100.00-12555.47%
RUTW240726P017400002024-07-11 9:30AM EDT1,740.000.400.000.100.00-11254.10%
RUTW240726P017450002024-07-12 10:12AM EDT1,745.000.220.000.100.00-6653.52%
RUTW240726P017500002024-07-12 11:09AM EDT1,750.000.300.000.100.00-143452.93%
RUTW240726P017550002024-06-17 10:17AM EDT1,755.003.620.000.200.00--1255.66%
RUTW240726P017600002024-07-15 10:03AM EDT1,760.000.400.000.100.00-10651.66%
RUTW240726P017650002024-07-15 10:55AM EDT1,765.000.170.000.100.00-14350.98%
RUTW240726P017700002024-07-19 3:42PM EDT1,770.000.050.000.10-0.07-58.33%11450.39%
RUTW240726P017750002024-07-15 11:48AM EDT1,775.000.200.000.100.00-273553.03%
RUTW240726P017800002024-07-12 10:04AM EDT1,780.000.350.000.100.00-3652.34%
RUTW240726P017850002024-07-12 10:04AM EDT1,785.000.320.000.100.00-2651.66%
RUTW240726P017900002024-07-17 9:34AM EDT1,790.000.100.000.100.00-21550.98%
RUTW240726P017950002024-07-19 3:41PM EDT1,795.000.050.000.10-0.07-58.33%12750.39%
RUTW240726P018000002024-07-18 11:32AM EDT1,800.000.150.000.150.00-15051.76%
RUTW240726P018050002024-07-16 11:48AM EDT1,805.000.120.000.150.00-151551.07%
RUTW240726P018100002024-07-17 9:40AM EDT1,810.000.100.000.150.00-21150.39%
RUTW240726P018150002024-07-16 10:04AM EDT1,815.000.170.000.150.00-43549.71%
RUTW240726P018200002024-07-16 3:25PM EDT1,820.000.220.000.150.00-77549.02%
RUTW240726P018250002024-07-16 10:10AM EDT1,825.000.170.000.150.00-19548.39%
RUTW240726P018300002024-07-16 10:18AM EDT1,830.000.170.000.150.00-1013147.71%
RUTW240726P018350002024-07-18 9:33AM EDT1,835.000.090.000.150.00-441747.07%
RUTW240726P018400002024-07-16 11:44AM EDT1,840.000.220.000.150.00-221146.39%
RUTW240726P018450002024-07-19 3:43PM EDT1,845.000.080.000.15-0.06-42.86%153145.70%
RUTW240726P018500002024-07-16 11:20AM EDT1,850.000.220.000.150.00-760045.07%
RUTW240726P018550002024-07-19 3:43PM EDT1,855.000.100.000.15-0.18-64.29%1157144.39%
RUTW240726P018600002024-07-16 11:14AM EDT1,860.000.300.000.150.00-167943.75%
RUTW240726P018650002024-07-15 10:25AM EDT1,865.000.420.000.150.00-3549843.07%
RUTW240726P018700002024-07-17 10:02AM EDT1,870.000.220.000.200.00-31,50243.75%
RUTW240726P018750002024-07-19 2:48PM EDT1,875.000.170.000.20-0.10-37.04%101,24243.07%
RUTW240726P018800002024-07-17 10:02AM EDT1,880.000.270.000.200.00-31,83742.38%
RUTW240726P018850002024-07-18 1:13PM EDT1,885.000.140.050.200.00-51,54541.70%
RUTW240726P018900002024-07-19 1:30PM EDT1,890.000.180.050.20-0.02-10.00%31,40341.04%
RUTW240726P018950002024-07-19 11:27AM EDT1,895.000.290.050.20+0.04+16.00%259640.38%
RUTW240726P019000002024-07-19 11:27AM EDT1,900.000.350.050.20+0.05+16.67%256539.70%
RUTW240726P019050002024-07-18 9:55AM EDT1,905.000.150.050.200.00-157939.01%
RUTW240726P019100002024-07-19 2:11PM EDT1,910.000.210.050.25-0.05-19.23%2041439.36%
RUTW240726P019150002024-07-19 2:11PM EDT1,915.000.240.050.25-0.16-40.00%2018838.67%
RUTW240726P019200002024-07-16 2:02PM EDT1,920.000.470.100.250.00-14637.99%
RUTW240726P019250002024-07-16 12:15PM EDT1,925.000.320.100.250.00-214337.31%
RUTW240726P019300002024-07-15 12:47PM EDT1,930.000.590.100.250.00-714636.62%
RUTW240726P019350002024-07-15 10:26AM EDT1,935.000.650.100.250.00-46535.94%
RUTW240726P019400002024-07-19 2:19PM EDT1,940.000.250.100.15-0.40-61.54%314033.25%
RUTW240726P019450002024-07-19 10:35AM EDT1,945.000.400.100.300.00-173735.35%
RUTW240726P019500002024-07-19 3:46PM EDT1,950.000.150.100.30-0.31-67.39%219934.67%
RUTW240726P019550002024-07-18 11:41AM EDT1,955.000.300.100.300.00-103833.99%
RUTW240726P019600002024-07-17 1:06PM EDT1,960.000.500.100.300.00-247333.28%
RUTW240726P019650002024-07-17 9:42AM EDT1,965.000.440.150.300.00-13932.59%
RUTW240726P019700002024-07-18 12:51PM EDT1,970.000.320.150.300.00-14731.91%
RUTW240726P019750002024-07-15 1:40PM EDT1,975.000.750.150.300.00-21231.20%
RUTW240726P019800002024-07-17 12:11PM EDT1,980.000.450.150.350.00-17231.13%
RUTW240726P019850002024-07-19 3:46PM EDT1,985.000.260.150.35-0.04-13.33%22230.45%
RUTW240726P019900002024-07-15 2:53PM EDT1,990.000.760.200.350.00-39429.74%
RUTW240726P019950002024-07-15 3:25PM EDT1,995.000.760.200.350.00-16229.03%
RUTW240726P020000002024-07-19 1:30PM EDT2,000.000.440.200.40-0.06-12.00%1820628.86%
RUTW240726P020050002024-07-15 10:17AM EDT2,005.001.100.250.400.00-19828.14%
RUTW240726P020100002024-07-19 3:37PM EDT2,010.000.300.250.45-0.46-60.53%45627.88%
RUTW240726P020150002024-07-18 1:55PM EDT2,015.000.600.300.450.00-103027.16%
RUTW240726P020200002024-07-19 11:41AM EDT2,020.000.970.300.50+0.13+15.48%411126.86%
RUTW240726P020250002024-07-17 1:19PM EDT2,025.000.820.350.500.00-36326.12%
RUTW240726P020300002024-07-18 11:23AM EDT2,030.000.700.350.550.00-43325.76%
RUTW240726P020350002024-07-17 11:44AM EDT2,035.000.680.400.600.00-17225.35%
RUTW240726P020400002024-07-19 11:38AM EDT2,040.001.410.450.65+0.41+41.00%325924.92%
RUTW240726P020450002024-07-19 11:41AM EDT2,045.001.460.500.70+0.31+26.96%55324.45%
RUTW240726P020500002024-07-19 3:37PM EDT2,050.000.740.600.80-0.26-26.00%408124.22%
RUTW240726P020550002024-07-19 12:15PM EDT2,055.001.150.650.85-0.68-37.16%67523.69%
RUTW240726P020600002024-07-19 12:21PM EDT2,060.001.400.751.00-0.43-23.50%46923.57%
RUTW240726P020650002024-07-19 2:59PM EDT2,065.001.350.851.10-0.51-27.42%1017923.18%
RUTW240726P020700002024-07-19 3:55PM EDT2,070.001.111.001.25-0.71-39.01%2097722.91%
RUTW240726P020750002024-07-19 12:15PM EDT2,075.001.701.151.40-0.63-27.04%367822.58%
RUTW240726P020800002024-07-19 3:55PM EDT2,080.001.481.351.65-1.52-50.67%2003622.49%
RUTW240726P020850002024-07-19 3:36PM EDT2,085.001.731.601.90-1.58-47.73%843222.30%
RUTW240726P020900002024-07-19 3:36PM EDT2,090.001.981.902.20-1.15-36.74%8622022.14%
RUTW240726P020950002024-07-19 2:44PM EDT2,095.002.452.252.55-1.58-39.21%1075722.01%
RUTW240726P021000002024-07-19 3:01PM EDT2,100.003.072.652.95-0.31-9.17%11710121.87%
RUTW240726P021050002024-07-19 3:30PM EDT2,105.003.353.003.50-0.70-17.28%333321.90%
RUTW240726P021100002024-07-19 3:48PM EDT2,110.003.903.604.00-0.27-6.47%147621.72%
RUTW240726P021150002024-07-19 1:53PM EDT2,115.005.454.204.70+0.85+18.48%4813621.75%
RUTW240726P021200002024-07-19 1:53PM EDT2,120.006.155.005.40+0.98+18.96%595721.65%
RUTW240726P021250002024-07-19 12:24PM EDT2,125.006.675.806.20-1.21-15.36%35621.56%
RUTW240726P021300002024-07-19 12:58PM EDT2,130.007.306.707.10-1.70-18.89%1531021.49%
RUTW240726P021350002024-07-19 11:16AM EDT2,135.0012.097.708.10+8.13+205.30%134021.41%
RUTW240726P021400002024-07-19 2:29PM EDT2,140.0010.408.809.30+2.30+28.40%572521.43%
RUTW240726P021450002024-07-19 3:42PM EDT2,145.0010.0710.0010.50+0.37+3.81%3314821.31%
RUTW240726P021500002024-07-19 3:43PM EDT2,150.0012.4211.4011.90+2.07+20.00%184221.28%
RUTW240726P021550002024-07-19 11:10AM EDT2,155.0015.3812.9013.40+4.18+37.32%43121.21%
RUTW240726P021600002024-07-19 2:19PM EDT2,160.0014.2514.5015.10+1.40+10.89%123921.20%
RUTW240726P021650002024-07-19 11:56AM EDT2,165.0017.5716.3017.00+1.95+12.48%302221.24%
RUTW240726P021700002024-07-19 3:43PM EDT2,170.0018.3818.2018.90-1.88-9.28%496821.15%
RUTW240726P021750002024-07-19 11:10AM EDT2,175.0022.8520.4021.10+5.45+31.32%1222421.18%
RUTW240726P021800002024-07-18 3:53PM EDT2,180.0020.4022.6023.30+1.80+9.68%24321.08%
RUTW240726P021850002024-07-19 1:38PM EDT2,185.0024.8025.0025.70-0.52-2.05%52421.02%
RUTW240726P021900002024-07-19 2:55PM EDT2,190.0027.5027.3028.20+4.60+20.09%395520.92%
RUTW240726P021950002024-07-19 12:29PM EDT2,195.0030.2030.1031.20+1.32+4.57%102921.10%
RUTW240726P022000002024-07-19 2:55PM EDT2,200.0031.7032.7033.90+0.70+2.26%94020.90%
RUTW240726P022050002024-07-18 2:29PM EDT2,205.0030.3035.8037.000.00-91620.91%
RUTW240726P022100002024-07-19 4:08PM EDT2,210.0039.2338.8040.20+6.80+20.97%102420.87%
RUTW240726P022150002024-07-19 4:08PM EDT2,215.0042.5342.1043.60+7.35+20.89%105520.89%
RUTW240726P022200002024-07-19 1:38PM EDT2,220.0045.1045.5047.10+7.04+18.50%21420.87%
RUTW240726P022250002024-07-18 1:15PM EDT2,225.0028.1249.0050.700.00-124120.82%
RUTW240726P022300002024-07-18 12:03PM EDT2,230.0034.6252.6054.500.00-4720.85%
RUTW240726P022350002024-07-18 11:31AM EDT2,235.0031.2056.4058.400.00-1110120.85%
RUTW240726P022400002024-07-19 10:44AM EDT2,240.0058.0660.3062.40+8.74+17.72%212120.84%
RUTW240726P022450002024-07-18 3:38PM EDT2,245.0058.4163.7067.100.00-51421.59%
RUTW240726P022500002024-07-18 3:38PM EDT2,250.0068.4067.8071.30+6.24+10.04%212021.63%
RUTW240726P022550002024-07-18 9:34AM EDT2,255.0040.1072.0075.500.00-12721.55%
RUTW240726P022600002024-07-17 11:37AM EDT2,260.0039.6876.3079.800.00-231521.49%
RUTW240726P022650002024-07-19 4:12PM EDT2,265.0083.2080.7084.20+7.99+10.62%102321.45%
RUTW240726P022700002024-07-18 10:02AM EDT2,270.0034.9085.1088.600.00-141921.27%
RUTW240726P022800002024-07-16 3:00PM EDT2,280.0046.7794.1097.700.00--121.08%
RUTW240726P022850002024-07-18 3:00PM EDT2,285.0090.3198.70102.300.00-1120.87%
RUTW240726P022900002024-07-17 10:04AM EDT2,290.0050.03103.40107.000.00--120.77%
RUTW240726P023000002024-07-19 12:58PM EDT2,300.00114.55112.80116.40+11.12+10.75%9119.98%