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
20 289,40 +339,87 (+1,70 %)
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’achatpour19 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT220819C01150000 | 2022-06-16 9:41AM EDT | 1,150.00 | 530.79 | 596.80 | 618.50 | 0.00 | - | - | 0 | 55.27% |
| RUT220819C01500000 | 2022-06-23 11:31AM EDT | 1,500.00 | 222.88 | 263.10 | 279.10 | 0.00 | - | 2 | 12 | 35.46% |
| RUT220819C01520000 | 2022-05-20 1:43PM EDT | 1,520.00 | 262.00 | 186.80 | 189.60 | 0.00 | - | 1 | 1 | 0.00% |
| RUT220819C01550000 | 2022-06-24 12:55PM EDT | 1,550.00 | 230.31 | 223.10 | 235.40 | +54.38 | +30.91% | 1 | 10 | 34.34% |
| RUT220819C01590000 | 2022-06-23 2:50PM EDT | 1,590.00 | 152.83 | 195.60 | 198.00 | 0.00 | - | 24 | 13 | 31.24% |
| RUT220819C01620000 | 2022-06-24 10:39AM EDT | 1,620.00 | 172.50 | 172.20 | 174.30 | +36.79 | +27.11% | 4 | 13 | 30.85% |
| RUT220819C01640000 | 2022-06-23 3:48PM EDT | 1,640.00 | 127.31 | 157.20 | 159.00 | 0.00 | - | 15 | 31 | 30.50% |
| RUT220819C01650000 | 2022-06-23 3:17PM EDT | 1,650.00 | 114.06 | 149.80 | 151.60 | 0.00 | - | 17 | 38 | 30.34% |
| RUT220819C01660000 | 2022-06-22 9:57AM EDT | 1,660.00 | 99.83 | 142.50 | 144.40 | 0.00 | - | 30 | 52 | 30.19% |
| RUT220819C01670000 | 2022-06-24 10:31AM EDT | 1,670.00 | 138.27 | 135.50 | 137.20 | +41.77 | +43.28% | 14 | 35 | 29.98% |
| RUT220819C01680000 | 2022-06-24 2:00PM EDT | 1,680.00 | 127.70 | 128.60 | 130.20 | +39.20 | +44.29% | 24 | 50 | 29.78% |
| RUT220819C01690000 | 2022-06-24 9:52AM EDT | 1,690.00 | 113.80 | 121.80 | 123.60 | +31.79 | +38.76% | 3 | 14 | 29.68% |
| RUT220819C01700000 | 2022-06-24 2:02PM EDT | 1,700.00 | 114.31 | 115.20 | 116.80 | +24.47 | +27.24% | 20 | 187 | 29.43% |
| RUT220819C01710000 | 2022-06-24 2:55PM EDT | 1,710.00 | 107.91 | 108.80 | 110.30 | +21.56 | +24.97% | 3 | 10 | 29.23% |
| RUT220819C01720000 | 2022-06-24 10:31AM EDT | 1,720.00 | 104.85 | 102.60 | 103.80 | +23.95 | +29.60% | 12 | 41 | 28.96% |
| RUT220819C01730000 | 2022-06-24 4:00PM EDT | 1,730.00 | 101.56 | 96.50 | 97.80 | +28.66 | +39.31% | 162 | 174 | 28.80% |
| RUT220819C01740000 | 2022-06-24 4:00PM EDT | 1,740.00 | 95.50 | 90.60 | 91.60 | +26.82 | +39.05% | 63 | 92 | 28.51% |
| RUT220819C01750000 | 2022-06-24 2:56PM EDT | 1,750.00 | 84.02 | 84.90 | 86.00 | +26.33 | +45.64% | 147 | 240 | 28.36% |
| RUT220819C01760000 | 2022-06-24 2:56PM EDT | 1,760.00 | 81.09 | 79.40 | 80.30 | +21.55 | +36.19% | 37 | 31 | 28.11% |
| RUT220819C01770000 | 2022-06-24 3:57PM EDT | 1,770.00 | 76.89 | 74.10 | 74.90 | +30.59 | +66.07% | 48 | 18 | 27.89% |
| RUT220819C01780000 | 2022-06-24 3:55PM EDT | 1,780.00 | 72.10 | 68.90 | 69.70 | +25.79 | +55.69% | 67 | 15 | 27.67% |
| RUT220819C01790000 | 2022-06-24 3:55PM EDT | 1,790.00 | 67.16 | 63.90 | 64.80 | +25.56 | +61.44% | 60 | 35 | 27.48% |
| RUT220819C01800000 | 2022-06-24 4:00PM EDT | 1,800.00 | 62.23 | 59.20 | 60.00 | +22.63 | +57.15% | 25 | 74 | 27.25% |
| RUT220819C01810000 | 2022-06-24 4:00PM EDT | 1,810.00 | 57.66 | 54.60 | 55.50 | +20.76 | +56.26% | 13 | 80 | 27.06% |
| RUT220819C01820000 | 2022-06-22 1:57PM EDT | 1,820.00 | 33.13 | 50.30 | 51.10 | 0.00 | - | 2 | 82 | 26.83% |
| RUT220819C01830000 | 2022-06-24 9:43AM EDT | 1,830.00 | 40.34 | 46.20 | 47.00 | +11.04 | +37.68% | 1 | 204 | 26.63% |
| RUT220819C01840000 | 2022-06-24 10:37AM EDT | 1,840.00 | 42.60 | 42.30 | 43.10 | +16.28 | +61.85% | 16 | 209 | 26.42% |
| RUT220819C01850000 | 2022-06-24 1:54PM EDT | 1,850.00 | 38.38 | 38.70 | 39.40 | +16.78 | +77.69% | 5 | 62 | 26.22% |
| RUT220819C01860000 | 2022-06-24 3:51PM EDT | 1,860.00 | 36.86 | 35.20 | 35.90 | +17.46 | +90.00% | 3 | 494 | 26.01% |
| RUT220819C01870000 | 2022-06-24 2:04PM EDT | 1,870.00 | 31.16 | 32.00 | 32.70 | +14.02 | +81.80% | 2 | 77 | 25.83% |
| RUT220819C01880000 | 2022-06-24 3:12PM EDT | 1,880.00 | 28.45 | 29.00 | 29.70 | +11.40 | +66.86% | 23 | 146 | 25.66% |
| RUT220819C01890000 | 2022-06-24 3:57PM EDT | 1,890.00 | 27.97 | 26.20 | 26.80 | +10.75 | +62.43% | 125 | 174 | 25.45% |
| RUT220819C01900000 | 2022-06-24 3:54PM EDT | 1,900.00 | 25.50 | 23.60 | 24.30 | +10.03 | +64.84% | 32 | 479 | 25.33% |
| RUT220819C01910000 | 2022-06-24 3:37PM EDT | 1,910.00 | 21.20 | 21.20 | 21.80 | +7.78 | +57.97% | 16 | 101 | 25.13% |
| RUT220819C01920000 | 2022-06-24 12:47PM EDT | 1,920.00 | 19.05 | 19.00 | 19.60 | +7.25 | +61.44% | 5 | 93 | 24.98% |
| RUT220819C01930000 | 2022-06-24 10:41AM EDT | 1,930.00 | 17.20 | 16.90 | 17.50 | +6.54 | +61.35% | 12 | 58 | 24.81% |
| RUT220819C01940000 | 2022-06-24 1:06PM EDT | 1,940.00 | 15.27 | 15.10 | 15.70 | +5.78 | +60.91% | 5 | 55 | 24.70% |
| RUT220819C01950000 | 2022-06-24 3:54PM EDT | 1,950.00 | 14.84 | 13.40 | 14.00 | +5.44 | +57.87% | 66 | 64 | 24.57% |
| RUT220819C01960000 | 2022-06-24 3:51PM EDT | 1,960.00 | 12.86 | 11.90 | 12.40 | +6.88 | +115.05% | 100 | 99 | 24.41% |
| RUT220819C01970000 | 2022-06-24 3:28PM EDT | 1,970.00 | 10.60 | 10.50 | 11.00 | +3.60 | +51.43% | 57 | 78 | 24.29% |
| RUT220819C01980000 | 2022-06-24 11:37AM EDT | 1,980.00 | 10.08 | 9.30 | 9.80 | +3.28 | +48.24% | 62 | 472 | 24.22% |
| RUT220819C01990000 | 2022-06-24 2:54PM EDT | 1,990.00 | 8.75 | 8.20 | 8.70 | +2.73 | +45.35% | 8 | 33 | 24.14% |
| RUT220819C02000000 | 2022-06-24 3:59PM EDT | 2,000.00 | 8.00 | 7.20 | 7.70 | +3.97 | +98.51% | 59 | 563 | 24.07% |
| RUT220819C02010000 | 2022-06-24 2:54PM EDT | 2,010.00 | 6.30 | 6.30 | 6.80 | +2.00 | +46.51% | 8 | 44 | 23.99% |
| RUT220819C02020000 | 2022-06-24 12:02PM EDT | 2,020.00 | 5.62 | 5.50 | 6.00 | +2.32 | +70.30% | 7 | 40 | 23.93% |
| RUT220819C02030000 | 2022-06-24 2:53PM EDT | 2,030.00 | 4.92 | 4.90 | 5.30 | +1.52 | +44.71% | 8 | 20 | 23.89% |
| RUT220819C02040000 | 2022-06-24 12:58PM EDT | 2,040.00 | 4.41 | 4.30 | 4.70 | +1.41 | +47.00% | 5 | 239 | 23.87% |
| RUT220819C02050000 | 2022-06-24 3:27PM EDT | 2,050.00 | 3.96 | 3.70 | 4.20 | +1.31 | +49.43% | 2 | 83 | 23.91% |
| RUT220819C02060000 | 2022-06-21 2:47PM EDT | 2,060.00 | 2.60 | 3.30 | 3.70 | 0.00 | - | 10 | 10 | 23.88% |
| RUT220819C02070000 | 2022-06-16 1:21PM EDT | 2,070.00 | 1.94 | 2.90 | 3.30 | 0.00 | - | 5 | 8 | 23.92% |
| RUT220819C02080000 | 2022-06-21 1:19PM EDT | 2,080.00 | 2.32 | 2.55 | 2.90 | 0.00 | - | 2 | 2 | 23.90% |
| RUT220819C02090000 | 2022-06-22 12:34PM EDT | 2,090.00 | 1.83 | 2.25 | 2.60 | 0.00 | - | 12 | 30 | 23.97% |
| RUT220819C02100000 | 2022-06-24 3:56PM EDT | 2,100.00 | 2.27 | 2.00 | 2.35 | +0.47 | +26.11% | 105 | 443 | 24.07% |
| RUT220819C02110000 | 2022-06-10 3:18PM EDT | 2,110.00 | 6.35 | 1.75 | 2.10 | 0.00 | - | 1 | 3 | 24.13% |
| RUT220819C02120000 | 2022-06-24 3:31PM EDT | 2,120.00 | 1.80 | 1.55 | 1.90 | +0.60 | +50.00% | 1 | 10 | 24.24% |
| RUT220819C02130000 | 2022-06-14 3:43PM EDT | 2,130.00 | 1.75 | 1.35 | 1.70 | 0.00 | - | 3 | 203 | 24.31% |
| RUT220819C02140000 | 2022-06-17 2:29PM EDT | 2,140.00 | 1.20 | 1.20 | 1.55 | 0.00 | - | 34 | 35 | 24.45% |
| RUT220819C02150000 | 2022-06-24 3:27PM EDT | 2,150.00 | 1.30 | 1.05 | 1.40 | +0.30 | +30.00% | 1 | 51 | 24.56% |
| RUT220819C02160000 | 2022-06-13 10:37AM EDT | 2,160.00 | 1.64 | 0.95 | 1.30 | 0.00 | - | 3 | 8 | 24.76% |
| RUT220819C02170000 | 2022-06-13 10:46AM EDT | 2,170.00 | 1.42 | 0.85 | 1.20 | 0.00 | - | 13 | 16 | 24.93% |
| RUT220819C02200000 | 2022-06-16 11:55AM EDT | 2,200.00 | 0.55 | 0.60 | 0.95 | 0.00 | - | 1 | 180 | 25.47% |
| RUT220819C02250000 | 2022-06-13 10:46AM EDT | 2,250.00 | 0.71 | 0.30 | 0.65 | 0.00 | - | 10 | 164 | 26.33% |
| RUT220819C02300000 | 2022-06-13 10:25AM EDT | 2,300.00 | 0.56 | 0.15 | 0.50 | 0.00 | - | 7 | 6 | 27.49% |
| RUT220819C02350000 | 2022-06-13 10:25AM EDT | 2,350.00 | 0.42 | 0.05 | 0.40 | 0.00 | - | 15 | 20 | 28.69% |
| RUT220819C02450000 | 2022-06-06 10:54AM EDT | 2,450.00 | 0.60 | 0.00 | 0.30 | 0.00 | - | - | 2 | 31.35% |
| RUT220819C02700000 | 2022-06-06 10:54AM EDT | 2,700.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | - | 1 | 37.89% |
Options de ventepour19 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT220819P00950000 | 2022-06-24 10:57AM EDT | 950.00 | 1.05 | 0.65 | 1.00 | -0.10 | -8.70% | 12 | 10 | 65.21% |
| RUT220819P01000000 | 2022-06-16 3:11PM EDT | 1,000.00 | 2.90 | 0.90 | 1.25 | 0.00 | - | - | 1 | 62.26% |
| RUT220819P01050000 | 2022-06-10 2:23PM EDT | 1,050.00 | 1.95 | 1.25 | 1.60 | 0.00 | - | 2 | 2 | 59.56% |
| RUT220819P01100000 | 2022-05-27 2:59PM EDT | 1,100.00 | 2.70 | 1.70 | 2.05 | 0.00 | - | 1 | 2 | 56.91% |
| RUT220819P01150000 | 2022-06-24 3:56PM EDT | 1,150.00 | 2.34 | 2.25 | 2.60 | -1.06 | -31.18% | 2 | 47 | 54.21% |
| RUT220819P01200000 | 2022-06-24 10:07AM EDT | 1,200.00 | 3.70 | 3.00 | 3.40 | -1.03 | -21.78% | 2 | 22 | 51.75% |
| RUT220819P01210000 | 2022-06-23 1:03PM EDT | 1,210.00 | 5.39 | 3.20 | 3.50 | 0.00 | - | 1 | 3 | 51.18% |
| RUT220819P01220000 | 2022-06-17 3:42PM EDT | 1,220.00 | 7.80 | 3.40 | 3.70 | 0.00 | - | 10 | 10 | 50.72% |
| RUT220819P01230000 | 2022-06-17 3:42PM EDT | 1,230.00 | 8.20 | 3.60 | 3.90 | 0.00 | - | 10 | 10 | 50.23% |
| RUT220819P01250000 | 2022-06-23 2:30PM EDT | 1,250.00 | 6.30 | 4.00 | 4.40 | 0.00 | - | 10 | 13 | 49.73% |
| RUT220819P01280000 | 2022-06-21 3:48PM EDT | 1,280.00 | 7.77 | 4.70 | 5.10 | 0.00 | - | 1 | 13 | 48.16% |
| RUT220819P01290000 | 2022-06-21 10:57AM EDT | 1,290.00 | 8.02 | 5.00 | 5.40 | 0.00 | - | 2 | 12 | 47.71% |
| RUT220819P01300000 | 2022-06-24 3:54PM EDT | 1,300.00 | 5.50 | 5.30 | 5.70 | -2.91 | -34.60% | 1 | 42 | 47.24% |
| RUT220819P01320000 | 2022-06-17 1:38PM EDT | 1,320.00 | 13.45 | 5.90 | 6.30 | 0.00 | - | 1 | 131 | 46.22% |
| RUT220819P01330000 | 2022-06-23 10:40AM EDT | 1,330.00 | 9.15 | 6.20 | 6.70 | 0.00 | - | 5 | 18 | 45.83% |
| RUT220819P01340000 | 2022-06-24 10:14AM EDT | 1,340.00 | 7.40 | 6.60 | 7.00 | -3.85 | -34.22% | 1 | 21 | 45.26% |
| RUT220819P01350000 | 2022-06-24 10:03AM EDT | 1,350.00 | 7.68 | 7.00 | 7.40 | -3.42 | -30.81% | 2 | 54 | 44.81% |
| RUT220819P01360000 | 2022-06-17 2:33PM EDT | 1,360.00 | 16.54 | 7.40 | 7.80 | 0.00 | - | 1 | 6 | 44.33% |
| RUT220819P01370000 | 2022-06-24 10:11AM EDT | 1,370.00 | 8.77 | 7.80 | 8.30 | -6.93 | -44.14% | 2 | 8 | 43.95% |
| RUT220819P01380000 | 2022-06-22 11:14AM EDT | 1,380.00 | 14.01 | 8.30 | 8.70 | 0.00 | - | 5 | 38 | 43.42% |
| RUT220819P01390000 | 2022-06-23 9:36AM EDT | 1,390.00 | 13.92 | 8.80 | 9.20 | 0.00 | - | 1 | 17 | 42.98% |
| RUT220819P01400000 | 2022-06-24 1:42PM EDT | 1,400.00 | 9.70 | 9.30 | 9.80 | -3.97 | -29.04% | 1 | 61 | 42.61% |
| RUT220819P01410000 | 2022-06-16 1:27PM EDT | 1,410.00 | 25.20 | 9.90 | 10.30 | 0.00 | - | - | 2 | 42.11% |
| RUT220819P01420000 | 2022-06-24 1:42PM EDT | 1,420.00 | 10.90 | 10.50 | 10.90 | -5.35 | -32.92% | 1 | 27 | 41.68% |
| RUT220819P01430000 | 2022-06-23 3:31PM EDT | 1,430.00 | 16.41 | 11.10 | 11.60 | 0.00 | - | 23 | 24 | 41.32% |
| RUT220819P01440000 | 2022-06-24 2:47PM EDT | 1,440.00 | 12.10 | 11.80 | 12.30 | -5.17 | -29.94% | 1 | 17 | 40.91% |
| RUT220819P01450000 | 2022-06-24 3:30PM EDT | 1,450.00 | 12.60 | 12.50 | 13.00 | -5.70 | -31.15% | 10 | 550 | 40.47% |
| RUT220819P01460000 | 2022-06-24 2:49PM EDT | 1,460.00 | 13.50 | 13.30 | 13.80 | -5.66 | -29.54% | 1 | 32 | 40.09% |
| RUT220819P01470000 | 2022-06-24 10:11AM EDT | 1,470.00 | 15.65 | 14.20 | 14.60 | -9.15 | -36.90% | 3 | 38 | 39.66% |
| RUT220819P01480000 | 2022-06-23 3:50PM EDT | 1,480.00 | 21.69 | 15.10 | 15.50 | 0.00 | - | 6 | 127 | 39.28% |
| RUT220819P01490000 | 2022-06-23 1:49PM EDT | 1,490.00 | 26.88 | 16.00 | 16.50 | 0.00 | - | 12 | 63 | 38.94% |
| RUT220819P01500000 | 2022-06-24 3:30PM EDT | 1,500.00 | 17.38 | 17.00 | 17.50 | -7.06 | -28.89% | 83 | 91 | 38.55% |
| RUT220819P01510000 | 2022-06-23 2:25PM EDT | 1,510.00 | 29.65 | 18.10 | 18.70 | 0.00 | - | 13 | 43 | 38.26% |
| RUT220819P01520000 | 2022-06-24 4:02PM EDT | 1,520.00 | 19.10 | 19.30 | 19.80 | -8.39 | -30.52% | 70 | 33 | 37.86% |
| RUT220819P01530000 | 2022-06-24 9:56AM EDT | 1,530.00 | 24.76 | 20.60 | 21.10 | -10.26 | -29.30% | 6 | 57 | 37.55% |
| RUT220819P01540000 | 2022-06-24 2:55PM EDT | 1,540.00 | 22.18 | 21.90 | 22.50 | -13.72 | -38.22% | 1 | 80 | 37.25% |
| RUT220819P01550000 | 2022-06-24 3:27PM EDT | 1,550.00 | 24.08 | 23.40 | 23.90 | -9.32 | -27.90% | 22 | 752 | 36.90% |
| RUT220819P01560000 | 2022-06-24 4:08PM EDT | 1,560.00 | 25.10 | 24.90 | 25.50 | -14.95 | -37.33% | 6 | 55 | 36.62% |
| RUT220819P01570000 | 2022-06-24 11:50AM EDT | 1,570.00 | 27.74 | 26.60 | 27.10 | -14.16 | -33.79% | 15 | 58 | 36.29% |
| RUT220819P01580000 | 2022-06-24 4:06PM EDT | 1,580.00 | 28.30 | 28.30 | 28.90 | -16.18 | -36.38% | 44 | 145 | 36.02% |
| RUT220819P01590000 | 2022-06-24 3:42PM EDT | 1,590.00 | 30.23 | 30.20 | 30.80 | -18.17 | -37.54% | 38 | 186 | 35.75% |
| RUT220819P01600000 | 2022-06-24 3:34PM EDT | 1,600.00 | 32.94 | 32.10 | 32.70 | -12.12 | -26.90% | 32 | 139 | 35.43% |
| RUT220819P01610000 | 2022-06-24 3:45PM EDT | 1,610.00 | 34.10 | 34.20 | 34.90 | -17.53 | -33.95% | 35 | 205 | 35.20% |
| RUT220819P01620000 | 2022-06-24 4:02PM EDT | 1,620.00 | 35.50 | 36.40 | 37.10 | -15.25 | -30.05% | 58 | 208 | 34.92% |
| RUT220819P01630000 | 2022-06-24 3:41PM EDT | 1,630.00 | 38.61 | 38.80 | 39.40 | -14.79 | -27.70% | 45 | 188 | 34.62% |
| RUT220819P01640000 | 2022-06-24 3:42PM EDT | 1,640.00 | 40.87 | 41.20 | 41.90 | -20.23 | -33.11% | 50 | 163 | 34.37% |
| RUT220819P01650000 | 2022-06-24 3:53PM EDT | 1,650.00 | 43.02 | 43.80 | 44.50 | -17.32 | -28.70% | 31 | 295 | 34.10% |
| RUT220819P01660000 | 2022-06-24 4:01PM EDT | 1,660.00 | 45.60 | 46.60 | 47.20 | -18.15 | -28.47% | 68 | 373 | 33.81% |
| RUT220819P01670000 | 2022-06-24 4:01PM EDT | 1,670.00 | 48.30 | 49.40 | 50.10 | -19.71 | -28.98% | 124 | 267 | 33.56% |
| RUT220819P01680000 | 2022-06-24 4:04PM EDT | 1,680.00 | 51.77 | 52.40 | 53.10 | -20.08 | -27.95% | 870 | 399 | 33.28% |
| RUT220819P01690000 | 2022-06-24 4:04PM EDT | 1,690.00 | 54.87 | 55.60 | 56.30 | -31.10 | -36.18% | 181 | 187 | 33.03% |
| RUT220819P01700000 | 2022-06-24 3:43PM EDT | 1,700.00 | 58.78 | 58.90 | 59.70 | -20.67 | -26.02% | 117 | 571 | 32.79% |
| RUT220819P01710000 | 2022-06-24 3:56PM EDT | 1,710.00 | 61.55 | 62.40 | 63.20 | -23.25 | -27.42% | 129 | 171 | 32.54% |
| RUT220819P01720000 | 2022-06-24 4:00PM EDT | 1,720.00 | 63.70 | 66.00 | 66.80 | -32.06 | -33.48% | 84 | 99 | 32.26% |
| RUT220819P01730000 | 2022-06-24 4:01PM EDT | 1,730.00 | 68.00 | 69.90 | 70.70 | -24.94 | -26.83% | 252 | 420 | 32.03% |
| RUT220819P01740000 | 2022-06-24 3:55PM EDT | 1,740.00 | 72.43 | 73.90 | 74.70 | -25.72 | -26.20% | 336 | 154 | 31.77% |
| RUT220819P01750000 | 2022-06-24 3:36PM EDT | 1,750.00 | 79.17 | 78.10 | 78.90 | -24.11 | -23.34% | 145 | 215 | 31.53% |
| RUT220819P01760000 | 2022-06-24 3:56PM EDT | 1,760.00 | 81.25 | 82.50 | 83.30 | -31.95 | -28.22% | 137 | 164 | 31.29% |
| RUT220819P01770000 | 2022-06-24 4:00PM EDT | 1,770.00 | 84.12 | 87.10 | 87.90 | -36.74 | -30.40% | 40 | 91 | 31.07% |
| RUT220819P01780000 | 2022-06-24 3:43PM EDT | 1,780.00 | 91.53 | 91.80 | 92.80 | -38.41 | -29.56% | 63 | 84 | 30.88% |
| RUT220819P01790000 | 2022-06-24 3:41PM EDT | 1,790.00 | 94.76 | 96.70 | 97.80 | -62.53 | -39.75% | 112 | 71 | 30.66% |
| RUT220819P01800000 | 2022-06-24 3:41PM EDT | 1,800.00 | 101.99 | 101.90 | 103.10 | -33.55 | -24.75% | 58 | 160 | 30.49% |
| RUT220819P01810000 | 2022-06-24 3:56PM EDT | 1,810.00 | 105.90 | 107.20 | 108.60 | -38.27 | -26.55% | 30 | 99 | 30.32% |
| RUT220819P01820000 | 2022-06-24 2:58PM EDT | 1,820.00 | 113.39 | 112.80 | 114.30 | -43.89 | -27.91% | 2 | 100 | 30.15% |
| RUT220819P01830000 | 2022-06-24 10:47AM EDT | 1,830.00 | 121.75 | 118.60 | 120.30 | -46.44 | -27.61% | 14 | 178 | 30.03% |
| RUT220819P01840000 | 2022-06-24 3:57PM EDT | 1,840.00 | 123.74 | 124.70 | 126.40 | -50.71 | -29.07% | 25 | 889 | 29.88% |
| RUT220819P01850000 | 2022-06-24 12:50PM EDT | 1,850.00 | 131.93 | 130.90 | 132.80 | -41.57 | -23.96% | 14 | 166 | 29.78% |
| RUT220819P01860000 | 2022-06-24 2:56PM EDT | 1,860.00 | 138.89 | 137.30 | 139.40 | -88.55 | -38.93% | 1 | 58 | 29.68% |
| RUT220819P01870000 | 2022-06-24 3:25PM EDT | 1,870.00 | 144.91 | 144.00 | 146.20 | -48.42 | -25.05% | 2 | 96 | 29.59% |
| RUT220819P01880000 | 2022-06-24 2:58PM EDT | 1,880.00 | 152.13 | 150.90 | 153.10 | -73.60 | -32.61% | 12 | 97 | 29.48% |
| RUT220819P01890000 | 2022-06-24 3:57PM EDT | 1,890.00 | 156.96 | 158.30 | 160.30 | -76.37 | -32.73% | 22 | 29 | 29.42% |
| RUT220819P01900000 | 2022-06-24 1:13PM EDT | 1,900.00 | 165.75 | 165.60 | 167.70 | -58.51 | -26.09% | 15 | 39 | 29.39% |
| RUT220819P01910000 | 2022-06-14 3:19PM EDT | 1,910.00 | 235.16 | 173.10 | 175.30 | 0.00 | - | 4 | 12 | 29.37% |
| RUT220819P01920000 | 2022-06-15 2:32PM EDT | 1,920.00 | 231.13 | 180.80 | 183.20 | 0.00 | - | 1 | 4 | 29.43% |
| RUT220819P01930000 | 2022-06-09 3:50PM EDT | 1,930.00 | 131.66 | 185.20 | 192.10 | 0.00 | - | 1 | 4 | 29.90% |
| RUT220819P01940000 | 2022-06-24 12:15PM EDT | 1,940.00 | 199.18 | 189.90 | 200.20 | -81.49 | -29.03% | 1 | 10 | 29.95% |
| RUT220819P01950000 | 2022-06-23 12:23PM EDT | 1,950.00 | 263.34 | 198.20 | 208.40 | 0.00 | - | 10 | 10 | 29.99% |
| RUT220819P01970000 | 2022-06-17 10:56AM EDT | 1,970.00 | 319.11 | 212.90 | 225.40 | 0.00 | - | 5 | 9 | 30.22% |
| RUT220819P02000000 | 2022-06-14 3:09PM EDT | 2,000.00 | 307.70 | 237.80 | 252.10 | 0.00 | - | - | 54 | 30.88% |
| RUT220819P02020000 | 2022-06-15 12:32PM EDT | 2,020.00 | 291.01 | 257.50 | 270.40 | 0.00 | - | 1 | 6 | 31.43% |
| RUT220819P02030000 | 2022-06-01 10:47AM EDT | 2,030.00 | 208.04 | 265.40 | 279.70 | 0.00 | - | - | 1 | 31.75% |
| RUT220819P02050000 | 2022-06-10 10:40AM EDT | 2,050.00 | 255.67 | 285.40 | 298.50 | 0.00 | - | 5 | 5 | 32.44% |
| RUT220819P02070000 | 2022-05-31 2:00PM EDT | 2,070.00 | 217.00 | 303.30 | 325.50 | 0.00 | - | - | 3 | 38.30% |
| RUT220819P02100000 | 2022-06-01 10:39AM EDT | 2,100.00 | 266.33 | 332.20 | 355.30 | 0.00 | - | - | 1 | 40.41% |
| RUT220819P02120000 | 2022-06-15 2:32PM EDT | 2,120.00 | 417.34 | 351.70 | 374.80 | 0.00 | - | - | 0 | 41.54% |
| RUT220819P02150000 | 2022-06-22 12:28PM EDT | 2,150.00 | 395.70 | 381.20 | 403.70 | -63.40 | -13.81% | 1 | 3 | 42.94% |
| RUT220819P02170000 | 2022-05-31 2:12PM EDT | 2,170.00 | 303.81 | 400.90 | 423.50 | 0.00 | - | - | 1 | 44.16% |
| RUT220819P02450000 | 2022-05-31 9:44AM EDT | 2,450.00 | 585.11 | 679.20 | 702.20 | 0.00 | - | - | 1 | 59.90% |
