La bourse est fermée
CAC 40
6 073,35 +190,02 (+3,23 %) Euro Stoxx 50
3 533,17 +96,88 (+2,82 %) Dow Jones
31 500,68 +823,32 (+2,68 %) EUR/USD
1,0559 +0,0034 (+0,33 %) Gold future
1 828,10 -1,70 (-0,09 %) BTC-EUR
20 242,15 -43,37 (-0,21 %)
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’achatpour15 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT220715C01200000 | 2022-06-23 3:04PM EDT | 1,200.00 | 498.50 | 545.40 | 568.00 | 0.00 | - | 1 | 3 | 81.82% |
| RUT220715C01300000 | 2022-06-08 1:05PM EDT | 1,300.00 | 591.47 | 446.00 | 468.50 | 0.00 | - | - | 1 | 69.12% |
| RUT220715C01400000 | 2022-05-23 3:49PM EDT | 1,400.00 | 391.99 | 283.50 | 305.90 | 0.00 | - | 78 | 41 | 0.00% |
| RUT220715C01500000 | 2022-06-23 9:45AM EDT | 1,500.00 | 198.50 | 255.80 | 262.50 | 0.00 | - | 40 | 51 | 0.00% |
| RUT220715C01540000 | 2022-06-21 10:46AM EDT | 1,540.00 | 182.61 | 217.30 | 223.90 | 0.00 | - | 23 | 4 | 0.00% |
| RUT220715C01550000 | 2022-06-16 3:02PM EDT | 1,550.00 | 132.73 | 208.00 | 214.50 | 0.00 | - | - | 2 | 0.00% |
| RUT220715C01570000 | 2022-06-16 3:02PM EDT | 1,570.00 | 118.04 | 189.40 | 195.80 | 0.00 | - | - | 2 | 17.97% |
| RUT220715C01590000 | 2022-06-24 10:36AM EDT | 1,590.00 | 174.89 | 172.90 | 177.50 | +45.90 | +35.58% | 4 | 12 | 25.97% |
| RUT220715C01600000 | 2022-06-24 3:52PM EDT | 1,600.00 | 169.37 | 163.90 | 168.40 | +44.39 | +35.52% | 2 | 14 | 26.87% |
| RUT220715C01610000 | 2022-06-16 3:37PM EDT | 1,610.00 | 89.27 | 155.10 | 159.50 | 0.00 | - | - | 55 | 27.62% |
| RUT220715C01620000 | 2022-06-24 3:58PM EDT | 1,620.00 | 152.25 | 146.40 | 150.80 | +37.92 | +33.17% | 22 | 26 | 28.24% |
| RUT220715C01630000 | 2022-06-24 3:48PM EDT | 1,630.00 | 140.49 | 137.80 | 142.00 | +42.59 | +43.50% | 21 | 108 | 28.36% |
| RUT220715C01640000 | 2022-06-24 4:02PM EDT | 1,640.00 | 136.74 | 129.40 | 133.60 | +46.13 | +50.91% | 7 | 13 | 28.71% |
| RUT220715C01650000 | 2022-06-24 3:48PM EDT | 1,650.00 | 123.19 | 122.00 | 123.80 | +36.61 | +42.28% | 229 | 320 | 27.27% |
| RUT220715C01660000 | 2022-06-24 3:48PM EDT | 1,660.00 | 115.12 | 114.00 | 115.60 | +30.52 | +36.08% | 389 | 7,590 | 27.44% |
| RUT220715C01670000 | 2022-06-24 3:33PM EDT | 1,670.00 | 107.51 | 106.10 | 108.00 | +30.77 | +40.10% | 22 | 127 | 27.90% |
| RUT220715C01680000 | 2022-06-24 3:44PM EDT | 1,680.00 | 100.59 | 98.40 | 100.30 | +30.80 | +44.13% | 102 | 231 | 27.99% |
| RUT220715C01690000 | 2022-06-24 4:02PM EDT | 1,690.00 | 96.84 | 91.00 | 92.80 | +32.60 | +50.75% | 56 | 92 | 28.01% |
| RUT220715C01700000 | 2022-06-24 3:16PM EDT | 1,700.00 | 84.51 | 83.90 | 85.20 | +35.70 | +73.14% | 31 | 695 | 27.74% |
| RUT220715C01710000 | 2022-06-24 3:48PM EDT | 1,710.00 | 77.82 | 77.00 | 78.30 | +25.02 | +47.39% | 24 | 350 | 27.76% |
| RUT220715C01720000 | 2022-06-24 4:04PM EDT | 1,720.00 | 73.36 | 70.40 | 71.60 | +33.99 | +86.33% | 35 | 70 | 27.71% |
| RUT220715C01730000 | 2022-06-24 3:44PM EDT | 1,730.00 | 68.85 | 64.00 | 65.10 | +26.67 | +63.23% | 173 | 201 | 27.57% |
| RUT220715C01740000 | 2022-06-24 3:58PM EDT | 1,740.00 | 61.31 | 58.00 | 59.00 | +22.61 | +58.42% | 95 | 150 | 27.47% |
| RUT220715C01750000 | 2022-06-24 3:59PM EDT | 1,750.00 | 55.82 | 52.20 | 53.10 | +21.98 | +64.95% | 40 | 953 | 27.29% |
| RUT220715C01760000 | 2022-06-24 3:39PM EDT | 1,760.00 | 50.85 | 46.80 | 47.40 | +28.55 | +128.03% | 55 | 1,070 | 27.02% |
| RUT220715C01770000 | 2022-06-24 4:04PM EDT | 1,770.00 | 43.70 | 41.70 | 42.20 | +21.15 | +93.79% | 57 | 130 | 26.83% |
| RUT220715C01780000 | 2022-06-24 4:03PM EDT | 1,780.00 | 39.70 | 36.80 | 37.40 | +16.60 | +71.86% | 99 | 212 | 26.68% |
| RUT220715C01790000 | 2022-06-24 3:42PM EDT | 1,790.00 | 32.83 | 32.40 | 32.90 | +11.74 | +55.67% | 24 | 68 | 26.49% |
| RUT220715C01800000 | 2022-06-24 4:00PM EDT | 1,800.00 | 30.90 | 28.20 | 28.80 | +13.37 | +76.27% | 299 | 745 | 26.32% |
| RUT220715C01810000 | 2022-06-24 4:00PM EDT | 1,810.00 | 26.99 | 24.40 | 25.00 | +11.92 | +79.10% | 56 | 172 | 26.12% |
| RUT220715C01820000 | 2022-06-24 3:57PM EDT | 1,820.00 | 22.83 | 21.10 | 21.60 | +9.61 | +72.69% | 22 | 127 | 25.95% |
| RUT220715C01830000 | 2022-06-24 3:57PM EDT | 1,830.00 | 19.59 | 18.00 | 18.50 | +8.69 | +79.72% | 61 | 282 | 25.76% |
| RUT220715C01840000 | 2022-06-24 3:58PM EDT | 1,840.00 | 17.01 | 15.30 | 15.80 | +9.31 | +120.91% | 120 | 371 | 25.63% |
| RUT220715C01850000 | 2022-06-24 3:51PM EDT | 1,850.00 | 14.37 | 12.90 | 13.30 | +6.92 | +92.89% | 46 | 881 | 25.41% |
| RUT220715C01860000 | 2022-06-24 3:51PM EDT | 1,860.00 | 11.80 | 10.80 | 11.20 | +5.25 | +80.15% | 23 | 150 | 25.29% |
| RUT220715C01870000 | 2022-06-24 3:57PM EDT | 1,870.00 | 9.95 | 8.90 | 9.30 | +4.50 | +82.57% | 20 | 281 | 25.10% |
| RUT220715C01880000 | 2022-06-24 3:57PM EDT | 1,880.00 | 8.26 | 7.40 | 7.80 | +4.01 | +94.35% | 18 | 221 | 25.06% |
| RUT220715C01890000 | 2022-06-24 3:27PM EDT | 1,890.00 | 6.15 | 6.00 | 6.40 | +3.90 | +173.33% | 35 | 437 | 24.91% |
| RUT220715C01900000 | 2022-06-24 3:52PM EDT | 1,900.00 | 5.75 | 4.90 | 5.30 | +2.71 | +89.14% | 46 | 1,027 | 24.88% |
| RUT220715C01910000 | 2022-06-24 2:34PM EDT | 1,910.00 | 3.95 | 4.00 | 4.30 | +1.41 | +55.51% | 28 | 471 | 24.75% |
| RUT220715C01920000 | 2022-06-24 3:21PM EDT | 1,920.00 | 2.44 | 3.20 | 3.50 | +0.49 | +25.13% | 17 | 1,060 | 24.69% |
| RUT220715C01930000 | 2022-06-24 3:16PM EDT | 1,930.00 | 2.71 | 2.60 | 2.90 | +1.06 | +64.24% | 31 | 1,124 | 24.77% |
| RUT220715C01940000 | 2022-06-24 3:29PM EDT | 1,940.00 | 2.26 | 2.10 | 2.35 | +1.04 | +85.25% | 41 | 318 | 24.75% |
| RUT220715C01950000 | 2022-06-24 3:52PM EDT | 1,950.00 | 2.05 | 1.65 | 1.90 | +1.00 | +95.24% | 54 | 307 | 24.74% |
| RUT220715C01960000 | 2022-06-24 4:00PM EDT | 1,960.00 | 1.72 | 1.30 | 1.55 | +0.86 | +100.00% | 93 | 289 | 24.80% |
| RUT220715C01970000 | 2022-06-24 4:00PM EDT | 1,970.00 | 1.42 | 1.05 | 1.30 | +0.62 | +77.50% | 45 | 176 | 24.99% |
| RUT220715C01980000 | 2022-06-24 10:01AM EDT | 1,980.00 | 1.15 | 0.80 | 1.05 | +0.25 | +27.78% | 2 | 200 | 25.03% |
| RUT220715C01990000 | 2022-06-24 4:06PM EDT | 1,990.00 | 0.81 | 0.65 | 0.90 | +0.36 | +80.00% | 6 | 433 | 25.32% |
| RUT220715C02000000 | 2022-06-24 1:55PM EDT | 2,000.00 | 0.72 | 0.50 | 0.75 | +0.27 | +60.00% | 104 | 457 | 25.49% |
| RUT220715C02010000 | 2022-06-24 10:26AM EDT | 2,010.00 | 0.71 | 0.40 | 0.65 | +0.36 | +102.86% | 18 | 104 | 25.81% |
| RUT220715C02020000 | 2022-06-24 3:38PM EDT | 2,020.00 | 0.51 | 0.35 | 0.55 | +0.06 | +13.33% | 13 | 104 | 26.03% |
| RUT220715C02030000 | 2022-06-24 3:38PM EDT | 2,030.00 | 0.42 | 0.25 | 0.50 | +0.12 | +40.00% | 4 | 69 | 26.50% |
| RUT220715C02040000 | 2022-06-24 10:23AM EDT | 2,040.00 | 2.44 | 0.20 | 0.45 | +2.18 | +838.46% | 11 | 69 | 26.93% |
| RUT220715C02050000 | 2022-06-24 2:14PM EDT | 2,050.00 | 0.34 | 0.15 | 0.40 | +0.03 | +9.68% | 16 | 227 | 27.30% |
| RUT220715C02060000 | 2022-06-24 9:51AM EDT | 2,060.00 | 0.35 | 0.15 | 0.35 | +0.03 | +9.38% | 7 | 70 | 27.60% |
| RUT220715C02070000 | 2022-06-23 9:35AM EDT | 2,070.00 | 0.35 | 0.10 | 0.35 | +0.13 | +59.09% | 4 | 212 | 28.35% |
| RUT220715C02080000 | 2022-06-21 10:49AM EDT | 2,080.00 | 0.32 | 0.10 | 0.30 | 0.00 | - | 1 | 140 | 28.57% |
| RUT220715C02090000 | 2022-06-24 3:50PM EDT | 2,090.00 | 1.18 | 0.05 | 0.30 | +0.92 | +353.85% | 3 | 79 | 29.30% |
| RUT220715C02100000 | 2022-06-24 3:59PM EDT | 2,100.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 380 | 745 | 27.83% |
| RUT220715C02110000 | 2022-06-24 9:34AM EDT | 2,110.00 | 0.16 | 0.00 | 0.25 | -0.04 | -20.00% | 1 | 287 | 30.10% |
| RUT220715C02120000 | 2022-06-22 10:01AM EDT | 2,120.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 4 | 58 | 30.81% |
| RUT220715C02130000 | 2022-06-21 12:36PM EDT | 2,130.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 10 | 245 | 31.49% |
| RUT220715C02140000 | 2022-06-16 4:02PM EDT | 2,140.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 18 | 119 | 31.42% |
| RUT220715C02150000 | 2022-06-21 12:16PM EDT | 2,150.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 1 | 49 | 32.08% |
| RUT220715C02160000 | 2022-06-21 12:16PM EDT | 2,160.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 1 | 200 | 32.76% |
| RUT220715C02170000 | 2022-06-10 10:16AM EDT | 2,170.00 | 0.65 | 0.00 | 0.20 | 0.00 | - | 1 | 158 | 33.42% |
| RUT220715C02180000 | 2022-06-16 4:02PM EDT | 2,180.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 122 | 34.08% |
| RUT220715C02190000 | 2022-05-18 1:11PM EDT | 2,190.00 | 0.95 | 0.00 | 0.20 | 0.00 | - | 63 | 39 | 34.72% |
| RUT220715C02200000 | 2022-06-14 12:43PM EDT | 2,200.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 40 | 34.38% |
| RUT220715C02210000 | 2022-06-09 3:20PM EDT | 2,210.00 | 0.65 | 0.00 | 0.15 | 0.00 | - | 3 | 31 | 34.96% |
| RUT220715C02220000 | 2022-06-03 2:07PM EDT | 2,220.00 | 1.00 | 0.00 | 0.15 | 0.00 | - | 3 | 49 | 35.60% |
| RUT220715C02230000 | 2022-05-16 11:38AM EDT | 2,230.00 | 1.05 | 0.00 | 0.20 | 0.00 | - | 2 | 37 | 37.31% |
| RUT220715C02240000 | 2022-04-28 10:44AM EDT | 2,240.00 | 3.71 | 1.15 | 1.60 | 0.00 | - | 1 | 86 | 49.08% |
| RUT220715C02250000 | 2022-06-13 11:39AM EDT | 2,250.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 7 | 59 | 37.45% |
| RUT220715C02260000 | 2022-04-27 9:30AM EDT | 2,260.00 | 4.74 | 0.00 | 0.00 | 0.00 | - | 7 | 159 | 25.00% |
| RUT220715C02270000 | 2022-06-02 10:15AM EDT | 2,270.00 | 0.52 | 0.00 | 0.15 | 0.00 | - | 2 | 5 | 38.67% |
| RUT220715C02280000 | 2022-05-11 9:35AM EDT | 2,280.00 | 0.60 | 0.05 | 0.40 | 0.00 | - | 1 | 177 | 43.56% |
| RUT220715C02290000 | 2022-04-06 10:07AM EDT | 2,290.00 | 12.71 | 1.10 | 1.65 | 0.00 | - | 1 | 58 | 51.70% |
| RUT220715C02300000 | 2022-06-09 3:19PM EDT | 2,300.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 1 | 54 | 40.48% |
| RUT220715C02310000 | 2022-05-05 3:52PM EDT | 2,310.00 | 1.40 | 0.25 | 0.55 | 0.00 | - | 1 | 42 | 47.19% |
| RUT220715C02320000 | 2022-06-21 2:29PM EDT | 2,320.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 58 | 162 | 41.65% |
| RUT220715C02330000 | 2022-06-03 3:47PM EDT | 2,330.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 4 | 5 | 42.24% |
| RUT220715C02340000 | 2022-04-05 10:31AM EDT | 2,340.00 | 11.48 | 0.85 | 1.30 | 0.00 | - | 1 | 31 | 53.46% |
| RUT220715C02350000 | 2022-05-13 11:01AM EDT | 2,350.00 | 0.47 | 0.05 | 0.25 | 0.00 | - | 10 | 57 | 45.65% |
| RUT220715C02360000 | 2022-03-23 3:58PM EDT | 2,360.00 | 11.37 | 2.30 | 2.95 | 0.00 | - | - | 1 | 62.41% |
| RUT220715C02370000 | 2022-04-27 12:06PM EDT | 2,370.00 | 1.37 | 0.25 | 0.55 | 0.00 | - | 1 | 44 | 51.07% |
| RUT220715C02390000 | 2022-03-21 10:54AM EDT | 2,390.00 | 12.75 | 3.70 | 4.20 | 0.00 | - | 1 | 1 | 69.12% |
| RUT220715C02400000 | 2022-06-02 1:28PM EDT | 2,400.00 | 0.23 | 0.00 | 0.15 | 0.00 | - | 1 | 56 | 46.24% |
| RUT220715C02410000 | 2022-05-13 3:53PM EDT | 2,410.00 | 0.27 | 0.00 | 0.20 | 0.00 | - | 3 | 3 | 48.10% |
| RUT220715C02420000 | 2022-03-04 1:11PM EDT | 2,420.00 | 10.92 | 7.00 | 8.20 | 0.00 | - | 1 | 3 | 80.53% |
| RUT220715C02430000 | 2022-04-29 10:13AM EDT | 2,430.00 | 1.09 | 0.10 | 0.40 | 0.00 | - | 10 | 10 | 50.34% |
| RUT220715C02440000 | 2021-11-10 7:48AM EDT | 2,440.00 | 88.30 | 59.50 | 64.80 | 0.00 | - | 1 | 1 | 143.81% |
| RUT220715C02450000 | 2022-06-02 1:28PM EDT | 2,450.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 47.27% |
| RUT220715C02460000 | 2021-12-07 12:22PM EDT | 2,460.00 | 77.37 | 43.20 | 46.10 | 0.00 | - | 5 | 3 | 130.53% |
| RUT220715C02470000 | 2021-12-07 12:22PM EDT | 2,470.00 | 73.89 | 40.80 | 43.60 | 0.00 | - | 5 | 3 | 129.21% |
| RUT220715C02500000 | 2022-06-23 11:13AM EDT | 2,500.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 19 | 49.81% |
| RUT220715C02510000 | 2022-03-11 11:34AM EDT | 2,510.00 | 4.88 | 0.70 | 1.70 | 0.00 | - | 1 | 2 | 65.50% |
| RUT220715C02520000 | 2022-04-26 10:49AM EDT | 2,520.00 | 0.60 | 0.00 | 0.25 | 0.00 | - | - | 10 | 51.86% |
| RUT220715C02530000 | 2022-06-02 2:37PM EDT | 2,530.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 4 | 17 | 51.37% |
| RUT220715C02550000 | 2022-03-08 12:22PM EDT | 2,550.00 | 4.40 | 0.70 | 1.35 | 0.00 | - | 1 | 3 | 66.65% |
| RUT220715C02570000 | 2022-02-09 4:19PM EDT | 2,570.00 | 5.50 | 0.80 | 5.60 | 0.00 | - | 1 | 15 | 79.48% |
| RUT220715C02590000 | 2021-11-10 12:54PM EDT | 2,590.00 | 101.00 | 27.20 | 31.20 | 0.00 | - | 1 | 1 | 126.74% |
| RUT220715C02600000 | 2022-06-16 11:33AM EDT | 2,600.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 24 | 51.76% |
| RUT220715C02610000 | 2022-02-04 10:34AM EDT | 2,610.00 | 2.90 | 0.60 | 5.40 | 0.00 | - | 1 | 2 | 81.34% |
| RUT220715C02620000 | 2021-11-03 3:18PM EDT | 2,620.00 | 79.09 | 22.30 | 33.30 | 0.00 | - | - | 1 | 127.67% |
| RUT220715C02630000 | 2021-11-05 10:58AM EDT | 2,630.00 | 91.04 | 21.00 | 32.00 | 0.00 | - | 1 | 0 | 126.93% |
| RUT220715C02640000 | 2021-11-05 10:58AM EDT | 2,640.00 | 87.48 | 19.70 | 30.70 | 0.00 | - | 1 | 1 | 126.14% |
| RUT220715C02650000 | 2021-11-05 11:27AM EDT | 2,650.00 | 86.24 | 18.70 | 29.70 | 0.00 | - | 1 | 0 | 125.68% |
| RUT220715C02660000 | 2021-11-05 11:27AM EDT | 2,660.00 | 82.82 | 17.60 | 28.60 | 0.00 | - | 1 | 0 | 125.06% |
| RUT220715C02680000 | 2021-11-10 7:48AM EDT | 2,680.00 | 32.13 | 16.50 | 20.00 | 0.00 | - | - | 7 | 119.80% |
| RUT220715C02700000 | 2022-05-10 10:02AM EDT | 2,700.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 13 | 58.20% |
| RUT220715C02770000 | 2022-04-18 11:47AM EDT | 2,770.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | - | 20 | 62.89% |
| RUT220715C02800000 | 2022-05-17 10:21AM EDT | 2,800.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 60.74% |
| RUT220715C02900000 | 2022-05-27 10:34AM EDT | 2,900.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 64.84% |
| RUT220715C03000000 | 2022-02-07 2:09PM EDT | 3,000.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 6 | 0 | 101.32% |
| RUT220715C03050000 | 2022-05-17 10:21AM EDT | 3,050.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 4 | 15 | 70.90% |
Options de ventepour15 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT220715P01000000 | 2022-06-22 2:46PM EDT | 1,000.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 10 | 51 | 76.76% |
| RUT220715P01050000 | 2022-06-24 1:49PM EDT | 1,050.00 | 0.10 | 0.00 | 0.15 | -0.20 | -66.67% | 3 | 51 | 72.85% |
| RUT220715P01100000 | 2022-06-24 3:45PM EDT | 1,100.00 | 0.15 | 0.05 | 0.20 | -0.30 | -66.67% | 3 | 31 | 69.82% |
| RUT220715P01150000 | 2022-06-21 11:28AM EDT | 1,150.00 | 0.77 | 0.10 | 0.30 | 0.00 | - | 2 | 52 | 66.65% |
| RUT220715P01200000 | 2022-06-24 3:54PM EDT | 1,200.00 | 0.32 | 0.20 | 0.45 | -0.88 | -73.33% | 1 | 1,705 | 63.67% |
| RUT220715P01230000 | 2022-06-17 3:56PM EDT | 1,230.00 | 2.10 | 0.30 | 0.50 | 0.00 | - | 1 | 1 | 61.33% |
| RUT220715P01240000 | 2022-06-14 10:04AM EDT | 1,240.00 | 2.05 | 0.30 | 0.55 | 0.00 | - | - | 1 | 60.50% |
| RUT220715P01250000 | 2022-06-24 2:54PM EDT | 1,250.00 | 0.50 | 0.35 | 0.60 | -1.10 | -68.75% | 10 | 52 | 60.03% |
| RUT220715P01280000 | 2022-06-16 3:43PM EDT | 1,280.00 | 4.40 | 0.45 | 0.70 | 0.00 | - | - | 11 | 57.62% |
| RUT220715P01290000 | 2022-06-17 12:54PM EDT | 1,290.00 | 1.05 | 0.50 | 0.75 | -2.23 | -67.99% | 5 | 78 | 56.95% |
| RUT220715P01300000 | 2022-06-21 3:29PM EDT | 1,300.00 | 1.96 | 0.55 | 0.80 | 0.00 | - | 22 | 251 | 56.23% |
| RUT220715P01310000 | 2022-06-21 12:18PM EDT | 1,310.00 | 2.29 | 0.60 | 0.85 | 0.00 | - | 15 | 198 | 55.49% |
| RUT220715P01320000 | 2022-06-23 2:56PM EDT | 1,320.00 | 1.69 | 0.65 | 0.90 | 0.00 | - | 1 | 192 | 54.70% |
| RUT220715P01330000 | 2022-06-23 10:40AM EDT | 1,330.00 | 1.87 | 0.70 | 0.95 | 0.00 | - | 17 | 354 | 53.88% |
| RUT220715P01340000 | 2022-06-24 3:15PM EDT | 1,340.00 | 0.98 | 0.75 | 1.00 | -0.87 | -47.03% | 10 | 421 | 53.04% |
| RUT220715P01350000 | 2022-06-24 3:37PM EDT | 1,350.00 | 1.02 | 0.85 | 1.10 | -0.94 | -47.96% | 23 | 830 | 52.56% |
| RUT220715P01360000 | 2022-06-24 3:15PM EDT | 1,360.00 | 1.15 | 0.90 | 1.15 | -1.48 | -56.27% | 13 | 661 | 51.65% |
| RUT220715P01370000 | 2022-06-22 1:50PM EDT | 1,370.00 | 2.97 | 1.00 | 1.25 | 0.00 | - | 130 | 663 | 51.05% |
| RUT220715P01380000 | 2022-06-23 12:06PM EDT | 1,380.00 | 2.87 | 1.10 | 1.30 | 0.00 | - | 7 | 319 | 50.24% |
| RUT220715P01390000 | 2022-06-24 9:32AM EDT | 1,390.00 | 2.22 | 1.20 | 1.40 | -1.23 | -35.65% | 1 | 384 | 50.11% |
| RUT220715P01400000 | 2022-06-24 3:37PM EDT | 1,400.00 | 1.51 | 1.30 | 1.50 | -1.68 | -52.66% | 17 | 783 | 49.34% |
| RUT220715P01410000 | 2022-06-24 3:16PM EDT | 1,410.00 | 1.67 | 1.40 | 1.65 | -1.50 | -47.32% | 12 | 672 | 48.77% |
| RUT220715P01420000 | 2022-06-23 4:04PM EDT | 1,420.00 | 3.42 | 1.55 | 1.75 | 0.00 | - | 81 | 551 | 47.90% |
| RUT220715P01430000 | 2022-06-23 3:01PM EDT | 1,430.00 | 4.05 | 1.70 | 1.90 | 0.00 | - | 38 | 244 | 47.22% |
| RUT220715P01440000 | 2022-06-24 12:29PM EDT | 1,440.00 | 2.33 | 1.85 | 2.10 | -2.07 | -47.05% | 7 | 282 | 46.69% |
| RUT220715P01450000 | 2022-06-24 4:06PM EDT | 1,450.00 | 2.19 | 2.00 | 2.25 | -2.04 | -48.23% | 176 | 799 | 45.89% |
| RUT220715P01460000 | 2022-06-24 9:49AM EDT | 1,460.00 | 3.55 | 2.20 | 2.45 | -1.23 | -25.73% | 11 | 88 | 45.23% |
| RUT220715P01470000 | 2022-06-24 9:30AM EDT | 1,470.00 | 3.85 | 2.40 | 2.65 | -1.30 | -25.24% | 11 | 168 | 44.51% |
| RUT220715P01480000 | 2022-06-24 1:27PM EDT | 1,480.00 | 3.15 | 2.65 | 2.90 | -2.48 | -44.05% | 3 | 176 | 43.88% |
| RUT220715P01490000 | 2022-06-24 3:55PM EDT | 1,490.00 | 3.06 | 2.90 | 3.20 | -3.01 | -49.59% | 102 | 69 | 43.33% |
| RUT220715P01500000 | 2022-06-24 3:55PM EDT | 1,500.00 | 3.33 | 3.20 | 3.50 | -3.37 | -50.30% | 125 | 699 | 42.69% |
| RUT220715P01510000 | 2022-06-24 4:02PM EDT | 1,510.00 | 3.45 | 3.50 | 3.80 | -4.74 | -57.88% | 25 | 29 | 41.99% |
| RUT220715P01520000 | 2022-06-24 4:02PM EDT | 1,520.00 | 3.82 | 3.90 | 4.20 | -6.68 | -63.62% | 38 | 21 | 41.45% |
| RUT220715P01530000 | 2022-06-24 10:28AM EDT | 1,530.00 | 5.38 | 4.30 | 4.60 | -6.27 | -53.82% | 5 | 26 | 40.82% |
| RUT220715P01540000 | 2022-06-24 3:28PM EDT | 1,540.00 | 5.36 | 4.80 | 5.10 | -5.08 | -48.66% | 30 | 90 | 40.30% |
| RUT220715P01550000 | 2022-06-24 4:02PM EDT | 1,550.00 | 5.20 | 5.40 | 5.70 | -6.16 | -54.23% | 92 | 428 | 39.87% |
| RUT220715P01560000 | 2022-06-24 4:02PM EDT | 1,560.00 | 5.80 | 6.00 | 6.30 | -7.09 | -55.00% | 48 | 358 | 39.33% |
| RUT220715P01570000 | 2022-06-24 3:53PM EDT | 1,570.00 | 6.80 | 6.70 | 7.00 | -7.05 | -50.90% | 50 | 220 | 38.84% |
| RUT220715P01580000 | 2022-06-24 3:34PM EDT | 1,580.00 | 8.27 | 7.40 | 7.80 | -6.73 | -44.87% | 113 | 287 | 38.39% |
| RUT220715P01590000 | 2022-06-24 4:02PM EDT | 1,590.00 | 8.00 | 8.30 | 8.70 | -9.43 | -54.10% | 144 | 279 | 37.96% |
| RUT220715P01600000 | 2022-06-24 3:53PM EDT | 1,600.00 | 9.40 | 9.30 | 9.70 | -9.33 | -49.81% | 208 | 1,326 | 37.54% |
| RUT220715P01610000 | 2022-06-24 4:02PM EDT | 1,610.00 | 10.10 | 10.40 | 10.80 | -10.43 | -50.80% | 53 | 285 | 37.11% |
| RUT220715P01620000 | 2022-06-24 4:02PM EDT | 1,620.00 | 11.40 | 11.70 | 12.10 | -11.45 | -50.11% | 126 | 417 | 36.77% |
| RUT220715P01630000 | 2022-06-24 4:02PM EDT | 1,630.00 | 12.70 | 13.10 | 13.50 | -13.18 | -50.93% | 125 | 615 | 36.39% |
| RUT220715P01640000 | 2022-06-24 4:02PM EDT | 1,640.00 | 13.95 | 14.60 | 15.10 | -14.40 | -50.79% | 168 | 538 | 36.07% |
| RUT220715P01650000 | 2022-06-24 3:46PM EDT | 1,650.00 | 16.52 | 16.30 | 16.80 | -13.34 | -44.68% | 1,332 | 2,196 | 35.70% |
| RUT220715P01660000 | 2022-06-24 4:02PM EDT | 1,660.00 | 17.30 | 18.20 | 18.70 | -27.29 | -61.20% | 46 | 438 | 35.36% |
| RUT220715P01670000 | 2022-06-24 4:04PM EDT | 1,670.00 | 19.82 | 20.30 | 20.80 | -16.16 | -44.91% | 227 | 636 | 35.03% |
| RUT220715P01680000 | 2022-06-24 4:00PM EDT | 1,680.00 | 20.66 | 22.70 | 23.10 | -19.81 | -48.95% | 346 | 1,253 | 34.70% |
| RUT220715P01690000 | 2022-06-24 3:53PM EDT | 1,690.00 | 24.60 | 25.20 | 25.70 | -20.45 | -45.39% | 169 | 510 | 34.44% |
| RUT220715P01700000 | 2022-06-24 4:13PM EDT | 1,700.00 | 27.90 | 28.00 | 28.50 | -20.74 | -42.64% | 1,484 | 2,161 | 34.16% |
| RUT220715P01710000 | 2022-06-24 3:53PM EDT | 1,710.00 | 30.48 | 31.00 | 31.50 | -22.24 | -42.19% | 66 | 445 | 33.86% |
| RUT220715P01720000 | 2022-06-24 4:04PM EDT | 1,720.00 | 33.26 | 34.20 | 34.80 | -28.86 | -46.46% | 76 | 430 | 33.59% |
| RUT220715P01730000 | 2022-06-24 3:49PM EDT | 1,730.00 | 38.33 | 37.70 | 38.40 | -25.08 | -39.55% | 101 | 608 | 33.35% |
| RUT220715P01740000 | 2022-06-24 3:58PM EDT | 1,740.00 | 40.41 | 41.50 | 42.20 | -25.68 | -38.86% | 53 | 356 | 33.06% |
| RUT220715P01750000 | 2022-06-24 3:59PM EDT | 1,750.00 | 44.23 | 45.70 | 46.40 | -27.41 | -38.26% | 303 | 1,283 | 32.85% |
| RUT220715P01760000 | 2022-06-24 3:26PM EDT | 1,760.00 | 51.15 | 50.10 | 50.80 | -35.95 | -41.27% | 96 | 1,265 | 32.58% |
| RUT220715P01770000 | 2022-06-24 4:00PM EDT | 1,770.00 | 52.75 | 54.90 | 55.70 | -53.02 | -50.13% | 244 | 570 | 32.44% |
| RUT220715P01780000 | 2022-06-24 4:00PM EDT | 1,780.00 | 57.75 | 60.00 | 61.00 | -41.15 | -41.61% | 219 | 511 | 32.37% |
| RUT220715P01790000 | 2022-06-24 3:42PM EDT | 1,790.00 | 65.51 | 65.50 | 66.60 | -56.35 | -46.24% | 20 | 196 | 32.29% |
| RUT220715P01800000 | 2022-06-24 3:48PM EDT | 1,800.00 | 72.20 | 71.20 | 72.60 | -44.09 | -37.91% | 43 | 2,669 | 32.29% |
| RUT220715P01810000 | 2022-06-24 4:04PM EDT | 1,810.00 | 75.90 | 77.40 | 78.90 | -37.53 | -33.09% | 27 | 271 | 32.30% |
| RUT220715P01820000 | 2022-06-24 2:44PM EDT | 1,820.00 | 86.11 | 83.90 | 85.60 | -33.24 | -27.85% | 26 | 203 | 32.39% |
| RUT220715P01830000 | 2022-06-24 3:28PM EDT | 1,830.00 | 92.16 | 90.80 | 92.60 | -56.21 | -37.89% | 19 | 186 | 32.51% |
| RUT220715P01840000 | 2022-06-24 3:58PM EDT | 1,840.00 | 96.19 | 97.90 | 99.90 | -67.98 | -41.41% | 32 | 258 | 32.67% |
| RUT220715P01850000 | 2022-06-24 11:32AM EDT | 1,850.00 | 108.74 | 105.70 | 107.50 | -43.43 | -28.54% | 21 | 935 | 32.88% |
| RUT220715P01860000 | 2022-06-24 12:38PM EDT | 1,860.00 | 117.06 | 111.90 | 116.70 | -47.40 | -28.82% | 31 | 215 | 34.13% |
| RUT220715P01870000 | 2022-06-24 11:32AM EDT | 1,870.00 | 124.85 | 121.60 | 123.90 | -52.18 | -29.48% | 30 | 192 | 33.78% |
| RUT220715P01880000 | 2022-06-24 2:59PM EDT | 1,880.00 | 131.25 | 130.00 | 132.40 | -55.07 | -29.56% | 9 | 161 | 34.28% |
| RUT220715P01890000 | 2022-06-24 11:28AM EDT | 1,890.00 | 144.14 | 138.70 | 141.10 | -63.57 | -30.61% | 15 | 193 | 34.83% |
| RUT220715P01900000 | 2022-06-24 3:28PM EDT | 1,900.00 | 148.97 | 147.50 | 150.00 | -49.52 | -24.95% | 5 | 971 | 35.46% |
| RUT220715P01910000 | 2022-06-24 3:29PM EDT | 1,910.00 | 157.39 | 156.60 | 159.10 | -57.70 | -26.83% | 21 | 174 | 36.18% |
| RUT220715P01920000 | 2022-06-22 1:35PM EDT | 1,920.00 | 227.19 | 164.00 | 170.50 | 0.00 | - | 10 | 145 | 38.92% |
| RUT220715P01930000 | 2022-06-24 9:30AM EDT | 1,930.00 | 205.64 | 173.30 | 179.90 | -67.15 | -24.62% | 1 | 56 | 39.85% |
| RUT220715P01940000 | 2022-06-24 3:29PM EDT | 1,940.00 | 185.48 | 182.80 | 189.50 | -70.73 | -27.61% | 1 | 92 | 40.91% |
| RUT220715P01950000 | 2022-06-23 3:27PM EDT | 1,950.00 | 247.33 | 192.30 | 199.10 | 0.00 | - | 5 | 73 | 41.94% |
| RUT220715P01960000 | 2022-06-22 9:54AM EDT | 1,960.00 | 278.62 | 202.00 | 208.80 | 0.00 | - | 13 | 56 | 43.02% |
| RUT220715P01970000 | 2022-06-17 10:56AM EDT | 1,970.00 | 315.54 | 211.60 | 218.50 | 0.00 | - | 5 | 116 | 44.08% |
| RUT220715P01980000 | 2022-06-13 11:51AM EDT | 1,980.00 | 257.26 | 221.30 | 228.20 | 0.00 | - | 1 | 27 | 45.10% |
| RUT220715P01990000 | 2022-06-07 1:16PM EDT | 1,990.00 | 115.08 | 231.20 | 238.10 | 0.00 | - | 1 | 11 | 46.31% |
| RUT220715P02000000 | 2022-06-23 12:16PM EDT | 2,000.00 | 308.97 | 241.00 | 247.90 | 0.00 | - | 9 | 153 | 47.39% |
| RUT220715P02010000 | 2022-06-15 11:58AM EDT | 2,010.00 | 277.60 | 250.90 | 257.80 | 0.00 | - | 1 | 12 | 48.55% |
| RUT220715P02020000 | 2022-06-02 2:25PM EDT | 2,020.00 | 146.39 | 260.70 | 267.70 | 0.00 | - | 1 | 8 | 49.69% |
| RUT220715P02030000 | 2022-06-09 9:49AM EDT | 2,030.00 | 169.26 | 270.80 | 277.70 | 0.00 | - | 1 | 16 | 50.93% |
| RUT220715P02040000 | 2022-05-11 3:32PM EDT | 2,040.00 | 311.24 | 226.50 | 250.00 | 0.00 | - | 1 | 32 | 0.00% |
| RUT220715P02050000 | 2022-06-14 12:00PM EDT | 2,050.00 | 340.32 | 282.80 | 304.30 | 0.00 | - | 15 | 171 | 60.35% |
| RUT220715P02060000 | 2022-06-22 9:54AM EDT | 2,060.00 | 377.75 | 293.80 | 314.00 | 0.00 | - | 13 | 47 | 61.32% |
| RUT220715P02070000 | 2022-06-23 11:57AM EDT | 2,070.00 | 372.79 | 301.50 | 324.00 | 0.00 | - | 2 | 8 | 62.58% |
| RUT220715P02080000 | 2022-05-13 2:12PM EDT | 2,080.00 | 304.67 | 264.90 | 288.50 | 0.00 | - | 4 | 9 | 0.00% |
| RUT220715P02090000 | 2022-05-17 2:48PM EDT | 2,090.00 | 262.12 | 423.10 | 446.00 | 0.00 | - | 10 | 16 | 133.12% |
| RUT220715P02100000 | 2022-06-24 3:59PM EDT | 2,100.00 | 338.85 | 331.50 | 354.10 | -52.35 | -13.38% | 41 | 267 | 52.63% |
| RUT220715P02120000 | 2022-02-08 4:31PM EDT | 2,120.00 | 172.40 | 186.70 | 201.50 | 0.00 | - | 1 | 10 | 0.00% |
| RUT220715P02130000 | 2022-06-23 9:50AM EDT | 2,130.00 | 437.21 | 361.10 | 384.20 | 0.00 | - | 1 | 9 | 55.54% |
| RUT220715P02150000 | 2022-06-24 10:14AM EDT | 2,150.00 | 397.63 | 381.10 | 404.20 | -62.01 | -13.49% | 1 | 16 | 57.58% |
| RUT220715P02160000 | 2022-06-09 12:38PM EDT | 2,160.00 | 287.01 | 391.00 | 414.20 | 0.00 | - | 2 | 3 | 58.51% |
| RUT220715P02170000 | 2022-06-09 12:38PM EDT | 2,170.00 | 296.83 | 401.00 | 424.10 | 0.00 | - | - | 2 | 59.43% |
| RUT220715P02190000 | 2022-06-08 12:35PM EDT | 2,190.00 | 294.81 | 421.00 | 444.10 | 0.00 | - | 2 | 4 | 61.40% |
| RUT220715P02200000 | 2022-06-24 1:02PM EDT | 2,200.00 | 443.78 | 431.00 | 454.00 | -65.44 | -12.85% | 3 | 96 | 62.28% |
| RUT220715P02210000 | 2021-11-10 7:48AM EDT | 2,210.00 | 199.20 | 164.10 | 171.60 | 0.00 | - | - | 25 | 0.00% |
| RUT220715P02220000 | 2022-06-16 12:58PM EDT | 2,220.00 | 563.14 | 451.00 | 473.60 | 0.00 | - | 4 | 12 | 63.85% |
| RUT220715P02230000 | 2022-06-16 10:08AM EDT | 2,230.00 | 568.44 | 461.00 | 483.60 | 0.00 | - | 1 | 13 | 64.80% |
| RUT220715P02240000 | 2022-06-15 10:04AM EDT | 2,240.00 | 502.99 | 471.00 | 493.50 | 0.00 | - | 5 | 62 | 65.64% |
| RUT220715P02250000 | 2022-06-01 2:29PM EDT | 2,250.00 | 389.09 | 481.00 | 503.60 | 0.00 | - | 2 | 2 | 66.66% |
| RUT220715P02260000 | 2022-06-16 12:17PM EDT | 2,260.00 | 602.40 | 491.00 | 513.60 | 0.00 | - | - | 10 | 67.58% |
| RUT220715P02280000 | 2022-06-23 9:52AM EDT | 2,280.00 | 594.45 | 511.00 | 533.50 | 0.00 | - | 1 | 3 | 69.32% |
| RUT220715P02290000 | 2022-01-04 12:37PM EDT | 2,290.00 | 161.55 | 307.20 | 311.80 | 0.00 | - | - | 55 | 0.00% |
| RUT220715P02300000 | 2022-06-02 1:02PM EDT | 2,300.00 | 410.98 | 531.00 | 553.40 | 0.00 | - | 5 | 60 | 71.02% |
| RUT220715P02310000 | 2022-01-24 4:50PM EDT | 2,310.00 | 322.96 | 391.60 | 394.90 | 0.00 | - | - | 1 | 0.00% |
| RUT220715P02320000 | 2022-06-16 1:35PM EDT | 2,320.00 | 656.56 | 551.00 | 573.70 | 0.00 | - | - | 3 | 73.07% |
| RUT220715P02330000 | 2022-03-02 3:28PM EDT | 2,330.00 | 304.16 | 259.60 | 264.00 | 0.00 | - | 3 | 3 | 0.00% |
| RUT220715P02340000 | 2022-03-02 3:28PM EDT | 2,340.00 | 312.35 | 268.00 | 272.50 | 0.00 | - | 3 | 4 | 0.00% |
| RUT220715P02350000 | 2021-11-10 7:48AM EDT | 2,350.00 | 262.97 | 235.50 | 244.60 | 0.00 | - | 1 | 2 | 0.00% |
| RUT220715P02400000 | 2022-03-16 11:01AM EDT | 2,400.00 | 410.00 | 398.70 | 402.60 | 0.00 | - | 1 | 2 | 0.00% |
| RUT220715P02410000 | 2021-10-25 11:15AM EDT | 2,410.00 | 225.76 | 278.50 | 302.50 | 0.00 | - | - | 1 | 0.00% |
| RUT220715P02420000 | 2022-06-09 9:42AM EDT | 2,420.00 | 552.45 | 651.00 | 673.30 | 0.00 | - | - | 1 | 81.16% |
| RUT220715P02450000 | 2021-11-10 7:48AM EDT | 2,450.00 | 270.47 | 300.40 | 310.70 | 0.00 | - | 1 | 1 | 0.00% |
