La bourse est fermée

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
1 709,04+44,32 (+2,66 %)
À partir de 02:27PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUT221021C009000002022-09-23 3:19PM EDT900.00772.77807.80810.300.00-5575.00%
RUT221021C010000002022-09-26 2:17PM EDT1,000.00663.50707.80710.300.00-1762.50%
RUT221021C012500002022-08-19 2:54PM EDT1,250.00706.90539.30560.700.00-11194.81%
RUT221021C013500002022-09-23 1:20PM EDT1,350.00326.36357.00363.900.00-2551.05%
RUT221021C014800002022-09-30 3:23PM EDT1,480.00202.50233.90236.200.00-623147.10%
RUT221021C014900002022-09-30 1:30PM EDT1,490.00215.92224.50227.000.00-31831046.71%
RUT221021C015000002022-09-30 3:19PM EDT1,500.00184.74214.80217.100.00-36737945.15%
RUT221021C015100002022-09-28 1:00PM EDT1,510.00207.79205.50207.800.00--144.46%
RUT221021C015200002022-09-28 1:50PM EDT1,520.00199.94196.30198.500.00--443.68%
RUT221021C015500002022-09-28 12:36PM EDT1,550.00172.32169.10171.200.00--141.59%
RUT221021C015700002022-09-27 11:52AM EDT1,570.00129.08150.70152.900.00--139.64%
RUT221021C015800002022-09-30 3:57PM EDT1,580.00114.00143.00145.100.00-66239.88%
RUT221021C015900002022-09-27 11:52AM EDT1,590.00114.08134.70136.700.00-116439.35%
RUT221021C016000002022-10-03 11:36AM EDT1,600.00122.94126.40128.40+16.94+15.98%2425938.79%
RUT221021C016100002022-09-30 12:43PM EDT1,610.00113.20118.10120.000.00-1138.01%
RUT221021C016200002022-10-03 1:08PM EDT1,620.00106.25109.60111.40+0.60+0.57%1736.96%
RUT221021C016300002022-10-03 1:08PM EDT1,630.0098.65102.20103.60-9.83-9.06%113536.42%
RUT221021C016400002022-09-30 3:55PM EDT1,640.0073.0394.8096.200.00-112036.04%
RUT221021C016450002022-09-27 3:17PM EDT1,645.0072.3391.0092.700.00--235.93%
RUT221021C016500002022-09-30 10:25AM EDT1,650.0078.8487.7089.200.00-1125635.78%
RUT221021C016550002022-09-30 10:22AM EDT1,655.0075.0284.8086.000.00-1035.80%
RUT221021C016600002022-10-03 10:30AM EDT1,660.0077.9080.8082.10+2.78+3.70%110735.28%
RUT221021C016650002022-09-30 4:05PM EDT1,665.0057.8578.1079.400.00-606135.55%
RUT221021C016700002022-09-29 10:14AM EDT1,670.0052.2574.7075.800.00-17635.16%
RUT221021C016750002022-09-30 4:05PM EDT1,675.0052.5571.5072.700.00-6013235.06%
RUT221021C016800002022-09-29 10:38AM EDT1,680.0048.2467.6068.700.00-588934.31%
RUT221021C016850002022-09-30 2:01PM EDT1,685.0054.5065.2066.300.00-42534.59%
RUT221021C016900002022-10-03 9:46AM EDT1,690.0053.5062.0063.00+5.99+12.61%8034.23%
RUT221021C016950002022-09-30 3:55PM EDT1,695.0043.1359.2060.100.00-143334.08%
RUT221021C017000002022-10-03 12:49PM EDT1,700.0050.4056.3057.20+9.95+24.60%623933.88%
RUT221021C017050002022-10-03 12:50PM EDT1,705.0047.5052.9053.70-8.50-15.18%7033.25%
RUT221021C017100002022-09-30 11:26AM EDT1,710.0053.7050.1050.700.00-358332.90%
RUT221021C017150002022-10-03 1:34PM EDT1,715.0047.5047.6048.20-11.47-19.45%12032.81%
RUT221021C017200002022-10-03 12:50PM EDT1,720.0040.2645.5046.10+6.71+20.00%252732.94%
RUT221021C017250002022-09-30 1:45PM EDT1,725.0036.4042.5043.000.00-65232.37%
RUT221021C017300002022-10-03 10:37AM EDT1,730.0039.1040.0040.50+10.46+36.52%16532.13%
RUT221021C017350002022-09-28 2:48PM EDT1,735.0046.9038.1038.700.00-3832.30%
RUT221021C017400002022-10-03 1:51PM EDT1,740.0034.2035.5036.00+4.20+14.00%683331.83%
RUT221021C017450002022-09-30 1:55PM EDT1,745.0027.8033.2033.700.00-24131.57%
RUT221021C017500002022-10-03 1:55PM EDT1,750.0029.6931.6032.10+7.79+35.57%224031.72%
RUT221021C017550002022-09-30 2:09PM EDT1,755.0024.7029.5030.100.00-27031.56%
RUT221021C017600002022-10-03 11:21AM EDT1,760.0027.3527.6028.10+0.16+0.59%59531.33%
RUT221021C017650002022-09-29 10:05AM EDT1,765.0018.3125.4025.900.00-67830.91%
RUT221021C017700002022-10-03 1:36PM EDT1,770.0023.2024.0024.50+6.75+41.03%2031.00%
RUT221021C017750002022-10-03 9:49AM EDT1,775.0017.9222.0022.40-10.18-36.23%86130.53%
RUT221021C017800002022-10-03 12:19PM EDT1,780.0018.5120.3020.70-2.13-10.32%1315630.29%
RUT221021C017850002022-10-03 10:09AM EDT1,785.0016.2018.9019.40+1.11+7.36%114130.29%
RUT221021C017900002022-10-03 11:14AM EDT1,790.0018.2017.5017.90+5.90+47.97%64130.08%
RUT221021C017950002022-10-03 1:36PM EDT1,795.0015.8316.3016.80-1.99-11.17%6030.13%
RUT221021C018000002022-10-03 1:38PM EDT1,800.0014.5015.0015.40+4.00+38.10%6121,08629.89%
RUT221021C018050002022-10-03 10:39AM EDT1,805.0012.3013.7014.10+1.44+13.26%1029.66%
RUT221021C018100002022-10-03 12:25PM EDT1,810.0011.7312.7013.10+2.77+30.92%2058829.63%
RUT221021C018150002022-10-03 1:38PM EDT1,815.0011.2511.6012.00+2.25+25.00%121529.46%
RUT221021C018200002022-10-03 2:06PM EDT1,820.0010.2010.6011.00+1.66+19.44%2649129.33%
RUT221021C018250002022-10-03 11:34AM EDT1,825.009.839.8010.20+2.60+35.96%166729.33%
RUT221021C018300002022-09-30 3:23PM EDT1,830.006.738.909.300.00-1527929.17%
RUT221021C018350002022-10-03 11:43AM EDT1,835.007.808.108.40+1.85+31.09%14328.95%
RUT221021C018400002022-10-03 1:38PM EDT1,840.007.257.507.80+1.80+33.03%111,32929.00%
RUT221021C018450002022-10-03 11:56AM EDT1,845.006.156.707.00+0.93+17.82%520228.76%
RUT221021C018500002022-10-03 11:28AM EDT1,850.006.186.106.40+1.68+37.33%276628.71%
RUT221021C018550002022-10-03 10:40AM EDT1,855.005.265.605.90+0.91+20.92%10028.73%
RUT221021C018600002022-10-03 1:59PM EDT1,860.004.755.005.30+0.68+16.71%713728.56%
RUT221021C018650002022-10-03 9:42AM EDT1,865.003.064.604.90-0.38-11.05%120728.62%
RUT221021C018700002022-10-03 10:35AM EDT1,870.004.104.204.50+0.80+24.24%614628.64%
RUT221021C018750002022-10-03 11:28AM EDT1,875.003.863.804.00+0.79+25.73%28128.44%
RUT221021C018800002022-10-03 1:27PM EDT1,880.003.303.503.70+0.68+25.95%22028.52%
RUT221021C018850002022-10-03 1:49PM EDT1,885.003.093.103.40+0.37+13.60%137028.57%
RUT221021C018900002022-09-30 1:23PM EDT1,890.002.522.853.10-0.28-10.00%314828.57%
RUT221021C018950002022-09-30 2:33PM EDT1,895.002.152.502.700.00-57328.30%
RUT221021C019000002022-10-03 1:48PM EDT1,900.002.322.352.55+0.40+20.83%10455728.52%
RUT221021C019050002022-10-03 2:17PM EDT1,905.002.132.052.25-0.47-18.08%627228.35%
RUT221021C019100002022-10-03 2:17PM EDT1,910.001.961.902.10+0.34+20.99%1636428.50%
RUT221021C019150002022-10-03 2:16PM EDT1,915.001.731.751.90-0.24-12.18%413828.49%
RUT221021C019200002022-10-03 2:16PM EDT1,920.001.601.501.70+0.25+18.52%217028.42%
RUT221021C019250002022-10-03 1:08PM EDT1,925.001.431.351.55-0.14-8.92%324528.47%
RUT221021C019300002022-10-03 10:05AM EDT1,930.001.141.201.45+0.04+3.64%2028.63%
RUT221021C019350002022-10-03 1:08PM EDT1,935.001.211.151.35-1.53-55.84%328328.78%
RUT221021C019400002022-09-29 12:03PM EDT1,940.001.171.001.250.00-5517228.89%
RUT221021C019450002022-10-03 9:43AM EDT1,945.000.790.901.10-0.06-7.06%18928.77%
RUT221021C019500002022-10-03 1:48PM EDT1,950.000.920.851.050.00-3285429.03%
RUT221021C019550002022-09-30 1:04PM EDT1,955.000.650.750.95-0.17-20.73%131029.04%
RUT221021C019600002022-09-30 1:07PM EDT1,960.000.650.700.90-0.13-16.67%419529.26%
RUT221021C019650002022-09-29 1:07PM EDT1,965.000.600.600.80-0.10-14.29%457029.20%
RUT221021C020000002022-10-03 11:24AM EDT2,000.000.400.300.50+0.03+8.11%481030.26%
RUT221021C020500002022-10-03 10:49AM EDT2,050.000.200.100.30-0.20-50.00%31,25332.25%
RUT221021C021000002022-10-03 11:11AM EDT2,100.000.170.050.20+0.04+30.77%341734.38%
RUT221021C021500002022-10-03 11:11AM EDT2,150.000.100.000.20-0.05-33.33%3037.84%
RUT221021C022000002022-09-27 11:25AM EDT2,200.000.100.000.150.00-117839.99%
RUT221021C022500002022-09-23 10:53AM EDT2,250.000.100.000.100.00-112341.50%
RUT221021C023000002022-10-03 1:59PM EDT2,300.000.050.000.10-0.05-50.00%121744.53%
RUT221021C023500002022-09-09 10:46AM EDT2,350.000.270.000.100.00-12647.36%
RUT221021C024000002022-09-28 11:52AM EDT2,400.000.040.000.100.00-1726350.20%
RUT221021C024500002022-09-02 1:20PM EDT2,450.000.100.000.150.00-4451.66%
RUT221021C025000002022-09-16 9:40AM EDT2,500.000.100.000.100.00-202852.54%
RUT221021C025500002022-09-16 2:25PM EDT2,550.000.070.000.100.00-21054.88%
Options de ventepour21 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUT221021P009000002022-09-27 1:21PM EDT900.000.300.000.100.00--488.48%
RUT221021P009500002022-09-15 2:23PM EDT950.000.080.000.150.00--784.18%
RUT221021P010000002022-09-23 9:37AM EDT1,000.000.150.000.150.00-8477.15%
RUT221021P010500002022-09-26 10:01AM EDT1,050.000.370.050.200.00-3573.83%
RUT221021P011000002022-10-03 12:02PM EDT1,100.000.200.100.25-0.30-60.00%105369.43%
RUT221021P011500002022-09-29 9:34AM EDT1,150.000.600.200.350.00-12565.92%
RUT221021P012000002022-09-29 9:34AM EDT1,200.000.800.300.500.00-13861.91%
RUT221021P012500002022-09-27 12:00PM EDT1,250.001.650.450.700.00-1023457.86%
RUT221021P013000002022-10-03 9:44AM EDT1,300.001.150.700.95-0.85-42.50%439753.82%
RUT221021P013500002022-10-03 12:58PM EDT1,350.001.421.151.35-1.09-43.43%126450.16%
RUT221021P014000002022-10-03 1:40PM EDT1,400.001.961.802.00-2.02-50.75%1456046.88%
RUT221021P014500002022-10-03 1:40PM EDT1,450.003.172.953.20-3.01-48.71%401,10643.57%
RUT221021P014550002022-10-03 11:58AM EDT1,455.004.043.203.40-2.12-34.42%3847543.36%
RUT221021P014600002022-10-03 9:42AM EDT1,460.005.633.303.50-1.18-17.33%1165042.87%
RUT221021P014650002022-09-30 12:24PM EDT1,465.005.353.503.800.00-1834642.85%
RUT221021P014700002022-10-03 11:56AM EDT1,470.004.803.704.00-0.83-14.74%1044042.55%
RUT221021P014750002022-09-29 10:21AM EDT1,475.0011.203.904.200.00-118142.24%
RUT221021P014800002022-10-03 1:49PM EDT1,480.004.444.204.50-1.06-19.27%129442.11%
RUT221021P014850002022-09-27 1:09PM EDT1,485.0014.704.304.600.00-1734241.54%
RUT221021P014900002022-10-03 12:26PM EDT1,490.005.804.705.00-0.50-7.94%7041.56%
RUT221021P014950002022-10-03 12:28PM EDT1,495.006.274.805.10+0.30+5.03%1451440.96%
RUT221021P015000002022-10-03 1:49PM EDT1,500.005.575.105.40-0.75-11.87%1375040.72%
RUT221021P015050002022-10-03 11:54AM EDT1,505.006.805.505.80-1.37-16.77%448940.63%
RUT221021P015100002022-09-30 11:14AM EDT1,510.007.195.806.100.00-295840.34%
RUT221021P015150002022-09-28 2:23PM EDT1,515.0010.866.106.400.00-1033440.01%
RUT221021P015200002022-09-30 12:31PM EDT1,520.009.676.506.800.00-1148639.82%
RUT221021P015250002022-10-03 11:28AM EDT1,525.007.876.807.10-4.73-37.54%2039.44%
RUT221021P015300002022-10-03 12:42PM EDT1,530.009.127.207.50-1.65-15.32%162239.19%
RUT221021P015350002022-10-03 11:53AM EDT1,535.009.407.708.00-6.03-39.08%949239.05%
RUT221021P015400002022-09-30 3:02PM EDT1,540.0014.268.208.500.00-2638738.87%
RUT221021P015450002022-10-03 11:56AM EDT1,545.0011.108.609.00-2.08-15.78%1038.66%
RUT221021P015500002022-10-03 12:42PM EDT1,550.0011.379.109.40-7.85-40.84%221,76238.28%
RUT221021P015550002022-10-03 2:26PM EDT1,555.009.869.7010.00-8.34-45.82%1214738.13%
RUT221021P015600002022-10-03 11:06AM EDT1,560.0011.1610.3010.60-9.04-44.75%1961337.94%
RUT221021P015650002022-10-03 12:22PM EDT1,565.0013.8810.9011.20-7.32-34.53%1037.71%
RUT221021P015700002022-10-03 2:21PM EDT1,570.0011.7511.6011.90-4.25-26.56%1938137.55%
RUT221021P015750002022-10-03 11:34AM EDT1,575.0013.6712.2012.60-3.90-22.20%614337.36%
RUT221021P015800002022-10-03 10:21AM EDT1,580.0015.7513.0013.30-9.60-37.87%10037.13%
RUT221021P015850002022-09-29 3:07PM EDT1,585.0029.4713.6014.000.00-33236.86%
RUT221021P015900002022-10-03 1:09PM EDT1,590.0016.1214.5014.90-9.34-36.68%533436.76%
RUT221021P015950002022-10-03 2:18PM EDT1,595.0015.6015.3015.70-15.58-49.97%20414536.52%
RUT221021P016000002022-10-03 12:09PM EDT1,600.0018.7516.3016.70-10.54-35.98%441,29436.42%
RUT221021P016050002022-09-28 3:51PM EDT1,605.0021.1517.2017.600.00-405436.19%
RUT221021P016100002022-10-03 11:52AM EDT1,610.0021.2018.2018.50-7.58-26.34%3415335.93%
RUT221021P016150002022-10-03 11:36AM EDT1,615.0021.4619.1019.50-5.29-19.78%47535.71%
RUT221021P016200002022-10-03 1:36PM EDT1,620.0021.1620.3020.80-12.11-36.40%2819835.70%
RUT221021P016250002022-10-03 10:06AM EDT1,625.0026.2221.7022.10+1.52+6.15%15135.63%
RUT221021P016300002022-10-03 11:39AM EDT1,630.0025.4922.5023.00-14.59-36.40%16035.21%
RUT221021P016350002022-10-03 12:21PM EDT1,635.0029.0023.9024.40-11.75-28.83%13735.15%
RUT221021P016400002022-10-03 11:29AM EDT1,640.0027.2025.1025.50-16.02-37.07%2034.80%
RUT221021P016450002022-09-27 1:56PM EDT1,645.0060.6026.4026.800.00-35434.57%
RUT221021P016500002022-10-03 2:06PM EDT1,650.0029.3027.8028.30-18.53-38.74%1,3752,98234.45%
RUT221021P016550002022-09-30 2:50PM EDT1,655.0044.5029.3029.800.00-85634.27%
RUT221021P016600002022-10-03 10:35AM EDT1,660.0034.1130.7031.20-18.59-35.28%216933.99%
RUT221021P016650002022-10-03 10:22AM EDT1,665.0037.0633.0033.50-18.84-33.70%418034.28%
RUT221021P016700002022-10-03 12:59PM EDT1,670.0039.0433.8034.40-16.47-29.67%2514133.56%
RUT221021P016750002022-10-03 9:35AM EDT1,675.0053.3035.6036.10-6.30-10.57%16333.34%
RUT221021P016800002022-10-03 1:42PM EDT1,680.0039.1037.4038.00-17.30-30.67%3119533.22%
RUT221021P016850002022-09-30 3:53PM EDT1,685.0062.0039.4039.900.00-9033.04%
RUT221021P016900002022-09-30 4:06PM EDT1,690.0065.8141.5042.000.00-3059032.95%
RUT221021P016950002022-10-03 12:33PM EDT1,695.0050.4843.2043.80-16.92-25.10%75932.61%
RUT221021P017000002022-10-03 12:35PM EDT1,700.0052.2345.3045.80-18.48-26.13%713,64132.36%
RUT221021P017050002022-10-03 2:22PM EDT1,705.0048.5047.5048.00-4.07-7.74%5223532.19%
RUT221021P017100002022-10-03 2:25PM EDT1,710.0050.3049.6050.20-18.56-26.95%937131.96%
RUT221021P017150002022-09-29 12:08PM EDT1,715.0078.0051.8052.400.00-69731.69%
RUT221021P017200002022-10-03 2:25PM EDT1,720.0054.9754.1054.70-23.17-29.65%2623431.42%
RUT221021P017250002022-09-28 12:20PM EDT1,725.0065.8056.7057.500.00-17231.43%
RUT221021P017300002022-09-29 3:11PM EDT1,730.0093.5059.4060.300.00-2113931.39%
RUT221021P017350002022-09-26 3:00PM EDT1,735.0096.5861.9062.800.00-9122631.10%
RUT221021P017400002022-10-03 11:04AM EDT1,740.0069.0664.8065.80-7.24-9.49%159131.08%
RUT221021P017450002022-10-03 10:56AM EDT1,745.0072.4067.2068.30-36.70-33.64%55730.67%
RUT221021P017500002022-10-03 1:09PM EDT1,750.0074.8270.3071.50-21.49-22.31%231,46530.68%
RUT221021P017550002022-09-23 3:00PM EDT1,755.00118.9873.4074.600.00-2010530.57%
RUT221021P017600002022-09-30 1:29PM EDT1,760.0086.9976.1077.600.00-519930.33%
RUT221021P017650002022-10-03 12:02PM EDT1,765.0087.0879.8081.30+8.34+10.59%17530.53%
RUT221021P017700002022-10-03 12:05PM EDT1,770.0091.3083.0084.60-26.10-22.23%5030.39%
RUT221021P017750002022-10-03 1:00PM EDT1,775.0093.2985.5087.30-2.60-2.71%313329.76%
RUT221021P017800002022-09-30 3:56PM EDT1,780.00125.8088.8090.500.00-240229.42%
RUT221021P017850002022-09-26 3:00PM EDT1,785.00132.0492.6094.400.00-24729.55%
RUT221021P017900002022-09-30 3:39PM EDT1,790.00130.1495.7097.500.00-4623629.00%
RUT221021P017950002022-10-03 1:36PM EDT1,795.00102.6399.60101.40-27.62-21.21%2029.03%
RUT221021P018000002022-10-03 1:08PM EDT1,800.00109.73104.40106.10-28.63-20.69%123,48229.67%
RUT221021P018050002022-09-29 2:38PM EDT1,805.00147.90107.50109.400.00-69629.09%
RUT221021P018100002022-09-29 1:35PM EDT1,810.00149.89111.50113.200.00-226828.86%
RUT221021P018150002022-09-29 10:41AM EDT1,815.00161.75114.80116.800.00-1028.38%
RUT221021P018200002022-10-03 12:02PM EDT1,820.00128.04119.70121.90-26.03-16.89%141829.28%
RUT221021P018250002022-09-29 12:30PM EDT1,825.00162.76122.50124.500.00-311227.61%
RUT221021P018300002022-09-30 10:31AM EDT1,830.00143.37128.30130.300.00-8016529.22%
RUT221021P018350002022-09-29 3:40PM EDT1,835.00168.06131.50133.600.00-16328.10%
RUT221021P018400002022-09-28 3:52PM EDT1,840.00130.29135.10137.200.00-1027.13%
RUT221021P018450002022-09-26 10:47AM EDT1,845.00165.80139.80142.000.00-16127.57%
RUT221021P018500002022-09-26 1:08PM EDT1,850.00196.90143.90146.100.00-621,74527.03%
RUT221021P018550002022-09-21 3:49PM EDT1,855.00115.61148.40150.600.00-101426.96%
RUT221021P018600002022-09-30 12:08PM EDT1,860.00169.32152.90155.100.00-214626.82%
RUT221021P018650002022-09-22 3:01PM EDT1,865.00151.06157.80160.000.00-16027.29%
RUT221021P018700002022-09-30 3:15PM EDT1,870.00199.45161.80164.100.00-118426.31%
RUT221021P018750002022-09-29 12:30PM EDT1,875.00208.29167.10169.500.00-62127.65%
RUT221021P018800002022-10-03 9:55AM EDT1,880.00197.39171.90174.20-16.66-7.78%261227.69%
RUT221021P018850002022-09-29 3:40PM EDT1,885.00214.15175.40177.700.00-12624.89%
RUT221021P018900002022-09-29 3:38PM EDT1,890.00218.20180.50182.800.00-119125.70%
RUT221021P018950002022-09-22 3:57PM EDT1,895.00176.27185.00187.300.00-22524.76%
RUT221021P019000002022-09-30 3:36PM EDT1,900.00230.54190.80193.100.00-596527.56%
RUT221021P019050002022-09-22 3:01PM EDT1,905.00185.68194.70197.100.00-8625.08%
RUT221021P019100002022-10-03 9:58AM EDT1,910.00228.40199.50201.60-5.20-2.23%3449623.38%
RUT221021P019150002022-09-26 3:20PM EDT1,915.00249.50204.10206.500.00-1017123.27%
RUT221021P019200002022-09-28 2:31PM EDT1,920.00221.00207.80214.70+11.02+5.25%2033.31%
RUT221021P019250002022-09-29 12:30PM EDT1,925.00256.27214.10216.300.00-31,11422.73%
RUT221021P019300002022-10-03 9:55AM EDT1,930.00245.67220.10222.60+1.27+0.52%49229.29%
RUT221021P019350002022-09-26 11:33AM EDT1,935.00261.80222.40229.300.00-113334.17%
RUT221021P019400002022-09-26 11:07AM EDT1,940.00257.40228.90231.500.00-16825.50%
RUT221021P019450002022-09-27 3:25PM EDT1,945.00284.07233.80236.400.00-16625.24%
RUT221021P019500002022-09-27 9:45AM EDT1,950.00265.00239.60242.000.00-228729.03%
RUT221021P019550002022-09-16 4:00PM EDT1,955.00167.31243.00245.300.00-2110.00%
RUT221021P019600002022-10-03 9:55AM EDT1,960.00275.07248.10250.50-18.21-6.21%22440.00%
RUT221021P019650002022-09-27 1:41PM EDT1,965.00315.42252.90255.500.00-501020.00%
RUT221021P020000002022-09-23 9:56AM EDT2,000.00319.22288.10290.800.00-502250.00%
RUT221021P020500002022-09-26 11:58AM EDT2,050.00377.82338.10340.700.00-1310.00%
RUT221021P021000002022-09-28 10:15AM EDT2,100.00421.80387.40389.800.00-8200.00%
RUT221021P021500002022-09-16 12:08PM EDT2,150.00361.20435.90443.000.00-1051.07%
RUT221021P022000002022-09-02 1:31PM EDT2,200.00388.54517.40540.000.00-1114107.97%
RUT221021P022500002022-09-30 1:39PM EDT2,250.00557.50537.10539.700.00-390.00%
RUT221021P023000002022-09-16 12:08PM EDT2,300.00510.00587.50590.200.00--10.00%
RUT221021P023500002022-09-15 2:23PM EDT2,350.00514.68636.70639.200.00--30.00%