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
20 247,70 -87,16 (-0,43 %)
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’achatpour29 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220729C01100000 | 2022-05-02 9:41AM EDT | 1,100.00 | 760.70 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 0.00% |
| RUTW220729C01150000 | 2022-05-02 9:41AM EDT | 1,150.00 | 712.00 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 0.00% |
| RUTW220729C01200000 | 2022-03-23 11:41AM EDT | 1,200.00 | 879.33 | 722.50 | 746.50 | 0.00 | - | - | 6 | 221.55% |
| RUTW220729C01270000 | 2022-06-16 3:11PM EDT | 1,270.00 | 392.93 | 481.50 | 500.00 | 0.00 | - | - | 1 | 60.94% |
| RUTW220729C01300000 | 2022-04-25 9:43AM EDT | 1,300.00 | 631.31 | 488.50 | 511.30 | 0.00 | - | 9 | 7 | 96.44% |
| RUTW220729C01450000 | 2022-05-03 9:47AM EDT | 1,450.00 | 439.32 | 422.60 | 427.50 | 0.00 | - | - | 1 | 120.63% |
| RUTW220729C01550000 | 2022-06-17 10:54AM EDT | 1,550.00 | 145.99 | 211.80 | 232.40 | 0.00 | - | 1 | 3 | 41.63% |
| RUTW220729C01590000 | 2022-05-16 12:04AM EDT | 1,590.00 | 207.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW220729C01600000 | 2022-05-16 12:04AM EDT | 1,600.00 | 194.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW220729C01620000 | 2022-06-23 3:44PM EDT | 1,620.00 | 126.13 | 159.00 | 161.70 | 0.00 | - | 5 | 5 | 31.14% |
| RUTW220729C01640000 | 2022-06-24 3:55PM EDT | 1,640.00 | 149.42 | 143.20 | 146.00 | +56.66 | +61.08% | 5 | 6 | 31.16% |
| RUTW220729C01650000 | 2022-06-24 1:35PM EDT | 1,650.00 | 136.61 | 135.60 | 138.20 | +32.12 | +30.74% | 20 | 25 | 31.02% |
| RUTW220729C01660000 | 2022-06-24 3:57PM EDT | 1,660.00 | 132.57 | 128.10 | 130.60 | +50.57 | +61.67% | 10 | 13 | 30.89% |
| RUTW220729C01670000 | 2022-06-24 10:20AM EDT | 1,670.00 | 122.72 | 120.70 | 123.20 | +30.81 | +33.52% | 10 | 10 | 30.76% |
| RUTW220729C01680000 | 2022-06-24 4:02PM EDT | 1,680.00 | 119.55 | 113.60 | 115.90 | +34.27 | +40.19% | 5 | 20 | 30.58% |
| RUTW220729C01690000 | 2022-06-24 3:55PM EDT | 1,690.00 | 111.90 | 106.60 | 108.80 | +42.41 | +61.03% | 5 | 33 | 30.39% |
| RUTW220729C01700000 | 2022-06-24 1:35PM EDT | 1,700.00 | 100.36 | 99.80 | 101.90 | +23.36 | +30.34% | 21 | 38 | 30.20% |
| RUTW220729C01710000 | 2022-06-24 3:57PM EDT | 1,710.00 | 97.09 | 93.20 | 95.20 | +31.29 | +47.55% | 18 | 23 | 30.01% |
| RUTW220729C01720000 | 2022-06-24 10:20AM EDT | 1,720.00 | 88.67 | 86.90 | 88.70 | +33.33 | +60.23% | 10 | 36 | 29.80% |
| RUTW220729C01730000 | 2022-06-24 4:02PM EDT | 1,730.00 | 85.68 | 80.60 | 82.40 | +27.21 | +46.54% | 35 | 12 | 29.57% |
| RUTW220729C01740000 | 2022-06-23 2:53PM EDT | 1,740.00 | 47.96 | 74.70 | 76.20 | 0.00 | - | 27 | 55 | 29.29% |
| RUTW220729C01750000 | 2022-06-24 1:20PM EDT | 1,750.00 | 69.64 | 68.90 | 70.30 | +29.92 | +75.33% | 3 | 39 | 29.03% |
| RUTW220729C01760000 | 2022-06-24 10:39AM EDT | 1,760.00 | 64.00 | 63.40 | 64.70 | +21.65 | +51.12% | 13 | 7 | 28.79% |
| RUTW220729C01770000 | 2022-06-22 10:43AM EDT | 1,770.00 | 40.91 | 58.30 | 59.30 | 0.00 | - | 5 | 8 | 28.53% |
| RUTW220729C01780000 | 2022-06-24 3:34PM EDT | 1,780.00 | 53.54 | 53.10 | 54.20 | +25.04 | +87.86% | 38 | 9 | 28.30% |
| RUTW220729C01790000 | 2022-06-24 3:52PM EDT | 1,790.00 | 51.51 | 48.40 | 49.40 | +27.90 | +118.17% | 5 | 16 | 28.08% |
| RUTW220729C01800000 | 2022-06-24 2:49PM EDT | 1,800.00 | 43.37 | 43.90 | 44.90 | +14.95 | +52.60% | 11 | 87 | 27.87% |
| RUTW220729C01810000 | 2022-06-23 12:15PM EDT | 1,810.00 | 21.57 | 39.60 | 40.70 | 0.00 | - | 21 | 33 | 27.69% |
| RUTW220729C01820000 | 2022-06-24 2:49PM EDT | 1,820.00 | 35.22 | 35.60 | 36.60 | +17.02 | +93.52% | 4 | 33 | 27.43% |
| RUTW220729C01830000 | 2022-06-24 10:17AM EDT | 1,830.00 | 32.89 | 31.90 | 32.80 | +11.24 | +51.92% | 10 | 31 | 27.18% |
| RUTW220729C01840000 | 2022-06-24 3:50PM EDT | 1,840.00 | 29.47 | 28.40 | 29.40 | +14.86 | +101.71% | 16 | 34 | 27.01% |
| RUTW220729C01850000 | 2022-06-24 10:16AM EDT | 1,850.00 | 27.36 | 25.20 | 26.20 | +14.83 | +118.36% | 10 | 42 | 26.82% |
| RUTW220729C01860000 | 2022-06-24 10:23AM EDT | 1,860.00 | 24.74 | 22.20 | 23.20 | +14.10 | +132.52% | 14 | 66 | 26.59% |
| RUTW220729C01870000 | 2022-06-24 3:21PM EDT | 1,870.00 | 20.02 | 19.60 | 20.50 | +9.43 | +89.05% | 6 | 44 | 26.40% |
| RUTW220729C01880000 | 2022-06-24 10:17AM EDT | 1,880.00 | 18.25 | 17.20 | 17.90 | +8.98 | +96.87% | 21 | 45 | 26.14% |
| RUTW220729C01890000 | 2022-06-24 3:54PM EDT | 1,890.00 | 16.84 | 14.90 | 15.80 | +7.98 | +90.07% | 12 | 21 | 26.04% |
| RUTW220729C01900000 | 2022-06-24 12:53PM EDT | 1,900.00 | 13.19 | 13.00 | 13.70 | +6.51 | +97.46% | 16 | 104 | 25.81% |
| RUTW220729C01910000 | 2022-06-24 1:33PM EDT | 1,910.00 | 11.69 | 11.20 | 11.90 | +5.54 | +90.08% | 11 | 74 | 25.65% |
| RUTW220729C01920000 | 2022-06-24 3:21PM EDT | 1,920.00 | 10.05 | 9.70 | 10.30 | +4.83 | +92.53% | 4 | 40 | 25.50% |
| RUTW220729C01930000 | 2022-06-24 10:08AM EDT | 1,930.00 | 9.10 | 8.30 | 8.90 | +1.81 | +24.83% | 10 | 86 | 25.37% |
| RUTW220729C01940000 | 2022-06-23 10:57AM EDT | 1,940.00 | 4.53 | 7.10 | 7.70 | 0.00 | - | 1 | 39 | 25.29% |
| RUTW220729C01950000 | 2022-06-24 3:51PM EDT | 1,950.00 | 6.92 | 6.10 | 6.70 | +3.82 | +123.23% | 3 | 105 | 25.27% |
| RUTW220729C01960000 | 2022-06-17 10:22AM EDT | 1,960.00 | 4.37 | 5.20 | 5.70 | +1.57 | +56.07% | 11 | 64 | 25.13% |
| RUTW220729C01970000 | 2022-06-24 3:51PM EDT | 1,970.00 | 5.10 | 4.40 | 4.90 | +1.57 | +44.48% | 9 | 39 | 25.08% |
| RUTW220729C01980000 | 2022-06-24 1:32PM EDT | 1,980.00 | 4.01 | 3.70 | 4.30 | +1.99 | +98.51% | 13 | 27 | 25.17% |
| RUTW220729C01990000 | 2022-06-24 10:38AM EDT | 1,990.00 | 3.59 | 3.10 | 3.70 | +0.85 | +31.02% | 20 | 29 | 25.16% |
| RUTW220729C02000000 | 2022-06-24 3:51PM EDT | 2,000.00 | 3.22 | 2.65 | 3.20 | +1.52 | +89.41% | 30 | 265 | 25.19% |
| RUTW220729C02010000 | 2022-06-24 11:10AM EDT | 2,010.00 | 2.60 | 2.25 | 2.75 | +0.54 | +26.21% | 1 | 16 | 25.20% |
| RUTW220729C02020000 | 2022-06-24 1:04PM EDT | 2,020.00 | 2.15 | 1.90 | 2.40 | +0.86 | +66.67% | 2 | 14 | 25.29% |
| RUTW220729C02030000 | 2022-06-17 11:07AM EDT | 2,030.00 | 1.65 | 1.60 | 2.05 | +0.47 | +39.83% | 7 | 5 | 25.29% |
| RUTW220729C02040000 | 2022-06-23 11:48AM EDT | 2,040.00 | 1.00 | 1.35 | 1.80 | 0.00 | - | 2 | 9 | 25.42% |
| RUTW220729C02050000 | 2022-06-17 10:33AM EDT | 2,050.00 | 0.79 | 1.15 | 1.60 | 0.00 | - | 1 | 179 | 25.60% |
| RUTW220729C02060000 | 2022-06-23 11:48AM EDT | 2,060.00 | 0.75 | 1.00 | 1.40 | 0.00 | - | 1 | 25 | 25.72% |
| RUTW220729C02070000 | 2022-06-17 10:33AM EDT | 2,070.00 | 0.59 | 0.80 | 1.25 | 0.00 | - | 1 | 5 | 25.92% |
| RUTW220729C02080000 | 2022-06-10 3:05PM EDT | 2,080.00 | 3.99 | 0.70 | 1.10 | 0.00 | - | 5 | 9 | 26.05% |
| RUTW220729C02090000 | 2022-04-29 10:15AM EDT | 2,090.00 | 37.28 | 14.70 | 15.60 | 0.00 | - | 1 | 2 | 46.45% |
| RUTW220729C02100000 | 2022-06-17 10:54AM EDT | 2,100.00 | 0.43 | 0.50 | 0.90 | 0.00 | - | 1 | 2,406 | 26.53% |
| RUTW220729C02110000 | 2022-06-07 11:07AM EDT | 2,110.00 | 9.88 | 0.40 | 0.85 | 0.00 | - | 1 | 2 | 26.93% |
| RUTW220729C02120000 | 2022-06-22 10:29AM EDT | 2,120.00 | 0.45 | 0.35 | 0.75 | 0.00 | - | 1 | 2 | 27.06% |
| RUTW220729C02130000 | 2022-06-21 10:59AM EDT | 2,130.00 | 0.52 | 0.25 | 0.70 | 0.00 | - | 1 | 7 | 27.39% |
| RUTW220729C02140000 | 2022-06-15 3:23PM EDT | 2,140.00 | 0.61 | 0.20 | 0.65 | 0.00 | - | 24 | 14 | 27.70% |
| RUTW220729C02150000 | 2022-06-24 3:57PM EDT | 2,150.00 | 0.30 | 0.20 | 0.60 | -0.15 | -33.33% | 1 | 2,509 | 27.99% |
| RUTW220729C02160000 | 2022-06-16 2:23PM EDT | 2,160.00 | 0.23 | 0.15 | 0.55 | 0.00 | - | 8 | 12 | 28.24% |
| RUTW220729C02170000 | 2022-06-13 10:17AM EDT | 2,170.00 | 0.72 | 0.10 | 0.50 | 0.00 | - | 1 | 1 | 28.46% |
| RUTW220729C02180000 | 2022-06-13 10:17AM EDT | 2,180.00 | 0.62 | 0.10 | 0.45 | 0.00 | - | 1 | 1 | 28.64% |
| RUTW220729C02190000 | 2022-03-28 12:43PM EDT | 2,190.00 | 52.59 | 11.10 | 12.50 | 0.00 | - | 4 | 3 | 51.20% |
| RUTW220729C02200000 | 2022-06-21 10:06AM EDT | 2,200.00 | 0.26 | 0.05 | 0.40 | 0.00 | - | 2 | 328 | 29.30% |
| RUTW220729C02210000 | 2022-06-13 9:41AM EDT | 2,210.00 | 0.57 | 0.05 | 0.40 | 0.00 | - | 2 | 6 | 29.82% |
| RUTW220729C02220000 | 2022-06-17 3:01PM EDT | 2,220.00 | 0.17 | 0.00 | 0.35 | 0.00 | - | 5 | 13 | 29.88% |
| RUTW220729C02230000 | 2022-03-31 10:09AM EDT | 2,230.00 | 50.78 | 6.30 | 7.40 | 0.00 | - | - | 2 | 48.80% |
| RUTW220729C02240000 | 2022-06-03 2:12PM EDT | 2,240.00 | 1.71 | 0.00 | 0.35 | 0.00 | - | 200 | 204 | 30.91% |
| RUTW220729C02250000 | 2022-05-13 1:01PM EDT | 2,250.00 | 1.90 | 0.40 | 0.70 | 0.00 | - | 1 | 4 | 34.12% |
| RUTW220729C02280000 | 2022-04-08 1:34PM EDT | 2,280.00 | 14.41 | 0.90 | 3.60 | 0.00 | - | 1 | 2 | 45.54% |
| RUTW220729C02300000 | 2022-05-25 11:31AM EDT | 2,300.00 | 0.62 | 0.00 | 0.25 | 0.00 | - | 2 | 11 | 32.67% |
| RUTW220729C02340000 | 2022-04-21 3:38PM EDT | 2,340.00 | 6.40 | 0.15 | 0.80 | 0.00 | - | - | 28 | 39.45% |
| RUTW220729C02350000 | 2022-05-09 1:45PM EDT | 2,350.00 | 0.80 | 0.20 | 0.55 | 0.00 | - | 2 | 2 | 38.18% |
| RUTW220729C02400000 | 2022-05-16 11:44AM EDT | 2,400.00 | 0.45 | 0.00 | 0.20 | 0.00 | - | 2 | 9 | 36.45% |
| RUTW220729C02450000 | 2022-05-25 11:31AM EDT | 2,450.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 5 | 38.62% |
| RUTW220729C02500000 | 2022-06-17 11:37AM EDT | 2,500.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 2 | 6 | 40.72% |
| RUTW220729C02550000 | 2022-06-02 2:36PM EDT | 2,550.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 4 | 14 | 42.77% |
| RUTW220729C02600000 | 2022-06-17 11:37AM EDT | 2,600.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 4 | 44.78% |
Options de ventepour29 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220729P01000000 | 2022-06-16 11:22AM EDT | 1,000.00 | 1.25 | 0.20 | 0.60 | 0.00 | - | 2 | 7 | 71.22% |
| RUTW220729P01050000 | 2022-04-21 9:42AM EDT | 1,050.00 | 1.25 | 1.95 | 2.85 | 0.00 | - | - | 60 | 82.34% |
| RUTW220729P01100000 | 2022-06-16 12:02PM EDT | 1,100.00 | 2.17 | 0.55 | 0.90 | 0.00 | - | - | 7 | 64.40% |
| RUTW220729P01150000 | 2022-06-13 12:06PM EDT | 1,150.00 | 2.75 | 0.80 | 1.15 | 0.00 | - | 1 | 16 | 61.13% |
| RUTW220729P01200000 | 2022-06-24 3:57PM EDT | 1,200.00 | 1.25 | 1.15 | 1.50 | -0.82 | -39.61% | 1 | 52 | 58.02% |
| RUTW220729P01210000 | 2022-06-14 11:00AM EDT | 1,210.00 | 3.73 | 1.20 | 1.55 | 0.00 | - | - | 2 | 57.21% |
| RUTW220729P01240000 | 2022-06-21 12:19PM EDT | 1,240.00 | 3.32 | 1.50 | 1.85 | 0.00 | - | 30 | 30 | 55.49% |
| RUTW220729P01250000 | 2022-06-24 12:04PM EDT | 1,250.00 | 1.87 | 1.60 | 1.95 | -1.33 | -41.56% | 3 | 67 | 54.86% |
| RUTW220729P01260000 | 2022-06-16 1:53PM EDT | 1,260.00 | 6.26 | 1.70 | 2.05 | 0.00 | - | - | 31 | 54.20% |
| RUTW220729P01270000 | 2022-06-21 9:31AM EDT | 1,270.00 | 4.40 | 1.80 | 2.15 | 0.00 | - | 25 | 39 | 53.52% |
| RUTW220729P01300000 | 2022-06-22 3:29PM EDT | 1,300.00 | 4.25 | 2.20 | 2.55 | 0.00 | - | 2 | 23 | 51.72% |
| RUTW220729P01310000 | 2022-06-17 3:41PM EDT | 1,310.00 | 7.23 | 2.35 | 2.75 | 0.00 | - | 1 | 1 | 51.20% |
| RUTW220729P01330000 | 2022-06-23 1:04PM EDT | 1,330.00 | 5.40 | 2.70 | 3.10 | 0.00 | - | 23 | 54 | 50.06% |
| RUTW220729P01340000 | 2022-06-23 1:04PM EDT | 1,340.00 | 5.80 | 2.85 | 3.30 | 0.00 | - | 24 | 54 | 50.06% |
| RUTW220729P01350000 | 2022-06-23 1:02PM EDT | 1,350.00 | 6.10 | 3.00 | 3.50 | 0.00 | - | 2 | 41 | 49.45% |
| RUTW220729P01360000 | 2022-06-22 12:08PM EDT | 1,360.00 | 7.30 | 3.30 | 3.70 | 0.00 | - | 2 | 4 | 48.80% |
| RUTW220729P01370000 | 2022-06-22 12:08PM EDT | 1,370.00 | 7.80 | 3.50 | 3.90 | 0.00 | - | 2 | 5 | 48.13% |
| RUTW220729P01400000 | 2022-06-24 3:38PM EDT | 1,400.00 | 4.50 | 4.30 | 4.70 | -4.36 | -49.21% | 4 | 61 | 46.38% |
| RUTW220729P01410000 | 2022-06-17 3:26PM EDT | 1,410.00 | 13.35 | 4.60 | 5.10 | 0.00 | - | 1 | 1 | 45.98% |
| RUTW220729P01420000 | 2022-06-17 3:26PM EDT | 1,420.00 | 14.20 | 4.90 | 5.40 | 0.00 | - | 1 | 3 | 45.35% |
| RUTW220729P01440000 | 2022-06-24 2:47PM EDT | 1,440.00 | 6.10 | 5.70 | 6.20 | -3.50 | -36.46% | 1 | 14 | 44.32% |
| RUTW220729P01450000 | 2022-06-23 9:46AM EDT | 1,450.00 | 7.05 | 6.10 | 6.60 | -5.13 | -42.12% | 25 | 43 | 43.74% |
| RUTW220729P01460000 | 2022-06-24 3:20PM EDT | 1,460.00 | 7.17 | 6.60 | 7.10 | -6.13 | -46.09% | 5 | 1 | 43.26% |
| RUTW220729P01470000 | 2022-06-24 3:20PM EDT | 1,470.00 | 7.67 | 7.10 | 7.60 | -6.75 | -46.81% | 5 | 17 | 42.73% |
| RUTW220729P01480000 | 2022-06-24 11:16AM EDT | 1,480.00 | 9.15 | 7.70 | 8.20 | -6.38 | -41.08% | 2 | 15 | 42.29% |
| RUTW220729P01490000 | 2022-06-24 1:27PM EDT | 1,490.00 | 9.06 | 8.30 | 8.80 | -13.18 | -59.26% | 1 | 1 | 41.79% |
| RUTW220729P01500000 | 2022-06-24 3:21PM EDT | 1,500.00 | 9.55 | 8.90 | 9.50 | -8.27 | -46.41% | 9 | 39 | 41.36% |
| RUTW220729P01510000 | 2022-06-24 12:04PM EDT | 1,510.00 | 10.40 | 9.70 | 10.20 | -11.60 | -52.73% | 4 | 3 | 40.87% |
| RUTW220729P01520000 | 2022-06-21 11:31AM EDT | 1,520.00 | 20.40 | 10.50 | 11.00 | 0.00 | - | 3 | 4 | 40.44% |
| RUTW220729P01530000 | 2022-06-23 11:01AM EDT | 1,530.00 | 20.21 | 11.30 | 11.90 | 0.00 | - | 4 | 8 | 40.04% |
| RUTW220729P01540000 | 2022-06-24 1:32PM EDT | 1,540.00 | 13.12 | 12.30 | 12.80 | -8.83 | -40.23% | 2 | 2 | 39.58% |
| RUTW220729P01550000 | 2022-06-24 1:32PM EDT | 1,550.00 | 14.18 | 13.30 | 13.90 | -9.30 | -39.61% | 6 | 48 | 39.24% |
| RUTW220729P01560000 | 2022-06-24 12:36PM EDT | 1,560.00 | 15.58 | 14.40 | 15.00 | -8.40 | -35.03% | 6 | 8 | 38.83% |
| RUTW220729P01570000 | 2022-06-24 12:58PM EDT | 1,570.00 | 16.47 | 15.60 | 16.30 | -9.42 | -36.38% | 6 | 34 | 38.51% |
| RUTW220729P01580000 | 2022-06-24 3:44PM EDT | 1,580.00 | 17.29 | 16.90 | 17.60 | -14.13 | -44.97% | 4 | 10 | 38.12% |
| RUTW220729P01590000 | 2022-06-24 3:55PM EDT | 1,590.00 | 18.30 | 18.40 | 19.00 | -11.73 | -39.06% | 39 | 96 | 37.74% |
| RUTW220729P01600000 | 2022-06-24 3:06PM EDT | 1,600.00 | 20.39 | 19.90 | 20.60 | -11.30 | -35.66% | 42 | 413 | 37.42% |
| RUTW220729P01610000 | 2022-06-24 3:57PM EDT | 1,610.00 | 21.20 | 21.60 | 22.30 | -16.19 | -43.30% | 11 | 37 | 37.10% |
| RUTW220729P01620000 | 2022-06-24 3:34PM EDT | 1,620.00 | 24.39 | 23.40 | 24.10 | -13.55 | -35.71% | 28 | 149 | 36.76% |
| RUTW220729P01630000 | 2022-06-24 4:02PM EDT | 1,630.00 | 24.60 | 25.30 | 26.10 | -15.26 | -38.28% | 5 | 21 | 36.46% |
| RUTW220729P01640000 | 2022-06-24 3:55PM EDT | 1,640.00 | 27.03 | 27.40 | 28.20 | -16.42 | -37.79% | 21 | 69 | 36.14% |
| RUTW220729P01650000 | 2022-06-24 3:50PM EDT | 1,650.00 | 29.63 | 29.60 | 30.40 | -17.23 | -36.77% | 46 | 167 | 35.80% |
| RUTW220729P01660000 | 2022-06-24 3:57PM EDT | 1,660.00 | 31.56 | 32.00 | 32.90 | -19.12 | -37.73% | 148 | 67 | 35.55% |
| RUTW220729P01670000 | 2022-06-24 3:34PM EDT | 1,670.00 | 35.75 | 34.60 | 35.50 | -17.45 | -32.80% | 44 | 147 | 35.26% |
| RUTW220729P01680000 | 2022-06-24 4:02PM EDT | 1,680.00 | 36.32 | 37.40 | 38.30 | -19.83 | -35.32% | 71 | 85 | 34.98% |
| RUTW220729P01690000 | 2022-06-24 3:44PM EDT | 1,690.00 | 40.31 | 40.30 | 41.20 | -21.04 | -34.30% | 20 | 176 | 34.67% |
| RUTW220729P01700000 | 2022-06-24 4:00PM EDT | 1,700.00 | 41.83 | 43.40 | 44.40 | -23.52 | -35.99% | 28 | 440 | 34.42% |
| RUTW220729P01710000 | 2022-06-24 3:30PM EDT | 1,710.00 | 46.80 | 46.70 | 47.60 | -24.10 | -33.99% | 40 | 158 | 34.08% |
| RUTW220729P01720000 | 2022-06-24 3:34PM EDT | 1,720.00 | 51.44 | 50.20 | 51.30 | -29.57 | -36.50% | 18 | 179 | 33.89% |
| RUTW220729P01730000 | 2022-06-24 3:47PM EDT | 1,730.00 | 53.93 | 53.90 | 54.90 | -31.71 | -37.03% | 253 | 113 | 33.54% |
| RUTW220729P01740000 | 2022-06-24 3:43PM EDT | 1,740.00 | 58.06 | 57.90 | 58.90 | -26.89 | -31.65% | 49 | 65 | 33.30% |
| RUTW220729P01750000 | 2022-06-24 4:00PM EDT | 1,750.00 | 59.83 | 62.10 | 63.10 | -28.36 | -32.16% | 23 | 121 | 33.05% |
| RUTW220729P01760000 | 2022-06-24 3:54PM EDT | 1,760.00 | 65.67 | 66.60 | 67.50 | -34.31 | -34.32% | 32 | 148 | 32.78% |
| RUTW220729P01770000 | 2022-06-24 10:24AM EDT | 1,770.00 | 73.29 | 71.10 | 72.30 | -54.79 | -42.78% | 3 | 49 | 32.61% |
| RUTW220729P01780000 | 2022-06-24 2:52PM EDT | 1,780.00 | 76.44 | 76.00 | 77.40 | -35.94 | -31.98% | 21 | 87 | 32.46% |
| RUTW220729P01790000 | 2022-06-24 3:43PM EDT | 1,790.00 | 81.47 | 81.10 | 82.60 | -64.16 | -44.06% | 27 | 93 | 32.26% |
| RUTW220729P01800000 | 2022-06-24 3:47PM EDT | 1,800.00 | 86.64 | 86.50 | 88.20 | -36.87 | -29.85% | 115 | 280 | 32.14% |
| RUTW220729P01810000 | 2022-06-24 1:01PM EDT | 1,810.00 | 92.72 | 92.10 | 93.90 | -84.94 | -47.81% | 13 | 110 | 31.96% |
| RUTW220729P01820000 | 2022-06-24 12:25PM EDT | 1,820.00 | 100.23 | 98.00 | 100.00 | -47.96 | -32.36% | 15 | 88 | 31.87% |
| RUTW220729P01830000 | 2022-06-24 10:17AM EDT | 1,830.00 | 109.99 | 104.10 | 106.30 | -40.33 | -26.83% | 20 | 94 | 31.77% |
| RUTW220729P01840000 | 2022-06-24 10:30AM EDT | 1,840.00 | 113.04 | 110.40 | 112.90 | -50.51 | -30.88% | 10 | 37 | 31.71% |
| RUTW220729P01850000 | 2022-06-24 10:16AM EDT | 1,850.00 | 120.53 | 117.10 | 119.70 | -40.58 | -25.19% | 10 | 317 | 31.65% |
| RUTW220729P01860000 | 2022-06-24 12:58PM EDT | 1,860.00 | 125.75 | 124.10 | 126.80 | -68.35 | -35.21% | 17 | 190 | 31.64% |
| RUTW220729P01870000 | 2022-06-23 2:25PM EDT | 1,870.00 | 136.73 | 131.30 | 134.20 | -52.84 | -27.87% | 10 | 105 | 31.69% |
| RUTW220729P01880000 | 2022-06-24 10:08AM EDT | 1,880.00 | 144.91 | 138.80 | 141.80 | -44.48 | -23.49% | 11 | 53 | 31.75% |
| RUTW220729P01890000 | 2022-06-21 11:51AM EDT | 1,890.00 | 200.56 | 142.50 | 150.90 | 0.00 | - | 3 | 37 | 32.58% |
| RUTW220729P01900000 | 2022-06-22 3:29PM EDT | 1,900.00 | 214.65 | 148.10 | 162.60 | 0.00 | - | 2 | 42 | 34.86% |
| RUTW220729P01910000 | 2022-06-24 12:37PM EDT | 1,910.00 | 166.66 | 156.30 | 170.80 | -53.65 | -24.35% | 1 | 95 | 35.10% |
| RUTW220729P01920000 | 2022-06-23 2:25PM EDT | 1,920.00 | 176.39 | 164.70 | 174.40 | -58.55 | -24.92% | 5 | 163 | 32.42% |
| RUTW220729P01930000 | 2022-06-15 3:26PM EDT | 1,930.00 | 197.82 | 173.30 | 187.70 | 0.00 | - | 1 | 24 | 35.69% |
| RUTW220729P01940000 | 2022-06-17 10:47AM EDT | 1,940.00 | 289.57 | 182.10 | 196.40 | 0.00 | - | 2 | 25 | 36.05% |
| RUTW220729P01950000 | 2022-06-17 11:38AM EDT | 1,950.00 | 287.46 | 191.00 | 205.80 | 0.00 | - | 1 | 13 | 36.81% |
| RUTW220729P01960000 | 2022-06-16 9:39AM EDT | 1,960.00 | 283.61 | 200.00 | 214.80 | 0.00 | - | 1 | 20 | 37.27% |
| RUTW220729P01970000 | 2022-06-17 4:04PM EDT | 1,970.00 | 301.81 | 205.20 | 224.70 | 0.00 | - | 1 | 9 | 38.30% |
| RUTW220729P01980000 | 2022-06-10 2:32PM EDT | 1,980.00 | 193.57 | 214.50 | 233.30 | 0.00 | - | 2 | 2 | 38.41% |
| RUTW220729P01990000 | 2022-06-16 11:14AM EDT | 1,990.00 | 333.59 | 224.00 | 242.90 | 0.00 | - | 5 | 8 | 39.18% |
| RUTW220729P02000000 | 2022-06-17 9:37AM EDT | 2,000.00 | 333.74 | 233.50 | 252.40 | 0.00 | - | 10 | 19 | 39.85% |
| RUTW220729P02010000 | 2022-06-17 9:37AM EDT | 2,010.00 | 343.44 | 243.00 | 261.90 | 0.00 | - | 10 | 11 | 40.49% |
| RUTW220729P02020000 | 2022-05-13 12:10PM EDT | 2,020.00 | 235.94 | 213.00 | 235.50 | 0.00 | - | 2 | 3 | 0.00% |
| RUTW220729P02030000 | 2022-05-05 12:12PM EDT | 2,030.00 | 204.90 | 160.00 | 175.50 | 0.00 | - | 4 | 0 | 0.00% |
| RUTW220729P02040000 | 2022-05-05 9:59AM EDT | 2,040.00 | 170.36 | 167.80 | 183.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW220729P02050000 | 2022-05-16 3:10PM EDT | 2,050.00 | 272.57 | 308.70 | 332.00 | 0.00 | - | 1 | 4 | 57.19% |
| RUTW220729P02060000 | 2022-04-29 12:56PM EDT | 2,060.00 | 210.14 | 183.00 | 200.00 | 0.00 | - | 4 | 2 | 0.00% |
| RUTW220729P02070000 | 2022-04-26 1:33PM EDT | 2,070.00 | 209.75 | 234.00 | 257.60 | 0.00 | - | - | 2 | 0.00% |
| RUTW220729P02090000 | 2022-06-17 11:38AM EDT | 2,090.00 | 423.95 | 321.10 | 341.40 | 0.00 | - | 1 | 2 | 47.78% |
| RUTW220729P02100000 | 2022-05-16 3:10PM EDT | 2,100.00 | 317.04 | 357.60 | 380.50 | 0.00 | - | 1 | 3 | 61.59% |
| RUTW220729P02110000 | 2022-06-16 10:56AM EDT | 2,110.00 | 454.40 | 340.90 | 361.00 | 0.00 | - | 1 | 2 | 49.25% |
| RUTW220729P02130000 | 2022-06-16 10:56AM EDT | 2,130.00 | 474.21 | 360.70 | 380.80 | 0.00 | - | 1 | 1 | 50.85% |
| RUTW220729P02140000 | 2022-05-09 12:08PM EDT | 2,140.00 | 351.60 | 252.60 | 256.90 | 0.00 | - | 1 | 4 | 0.00% |
| RUTW220729P02150000 | 2022-06-13 10:21AM EDT | 2,150.00 | 422.34 | 380.60 | 400.70 | 0.00 | - | 2 | 8 | 52.49% |
| RUTW220729P02160000 | 2022-05-10 1:33PM EDT | 2,160.00 | 407.79 | 298.90 | 322.00 | 0.00 | - | 1 | 4 | 0.00% |
| RUTW220729P02170000 | 2022-06-15 3:32PM EDT | 2,170.00 | 421.53 | 400.50 | 420.60 | 0.00 | - | 1 | 7 | 54.10% |
| RUTW220729P02180000 | 2022-05-10 2:00PM EDT | 2,180.00 | 406.66 | 318.30 | 341.00 | 0.00 | - | 2 | 3 | 0.00% |
| RUTW220729P02190000 | 2022-05-16 12:05AM EDT | 2,190.00 | 467.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW220729P02200000 | 2022-06-24 10:27AM EDT | 2,200.00 | 443.60 | 430.40 | 450.40 | -14.25 | -3.11% | 1 | 1 | 56.39% |
| RUTW220729P02210000 | 2022-06-24 10:27AM EDT | 2,210.00 | 453.59 | 440.30 | 460.40 | -14.13 | -3.02% | 1 | 1 | 57.21% |
| RUTW220729P02230000 | 2022-06-15 10:18AM EDT | 2,230.00 | 495.13 | 460.30 | 480.30 | 0.00 | - | - | 10 | 58.72% |
| RUTW220729P02300000 | 2022-04-22 12:09PM EDT | 2,300.00 | 354.80 | 515.50 | 539.50 | 0.00 | - | 1 | 2 | 50.13% |
| RUTW220729P02350000 | 2022-02-16 4:49PM EDT | 2,350.00 | 304.27 | 278.50 | 302.50 | 0.00 | - | - | 1 | 0.00% |
