La bourse est fermée

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
1 662,51+6,63 (+0,40 %)
À la clôture : 04:30PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUT221216C004000002022-09-19 12:43PM EDT400.001,395.231,249.701,270.700.00-241166.21%
RUT221216C005000002022-09-06 1:45PM EDT500.001,286.391,150.501,171.300.00-19143.09%
RUT221216C007000002021-11-10 7:48AM EDT700.001,015.501,481.001,505.000.00--6593.73%
RUT221216C007500002021-11-10 7:48AM EDT750.001,459.001,432.501,456.500.00--6542.83%
RUT221216C008000002021-11-10 7:48AM EDT800.00587.701,384.001,408.000.00--1501.41%
RUT221216C008500002021-11-10 7:48AM EDT850.00574.001,335.501,359.500.00-22466.42%
RUT221216C009000002021-11-10 7:48AM EDT900.00812.501,287.501,311.500.00-114436.49%
RUT221216C009500002021-11-10 7:48AM EDT950.00549.001,239.501,263.500.00--5410.02%
RUT221216C010000002022-09-23 12:13PM EDT1,000.00669.05657.30677.900.00-1159.76%
RUT221216C010500002021-11-10 7:48AM EDT1,050.00581.041,144.001,168.000.00-11365.01%
RUT221216C011000002022-07-18 2:46PM EDT1,100.00653.24880.00902.400.00-213232.20%
RUT221216C011500002021-11-10 7:48AM EDT1,150.00520.501,049.001,073.000.00-611327.45%
RUT221216C012000002022-09-27 9:40AM EDT1,200.00500.00464.50484.50+25.00+5.26%1001,04058.12%
RUT221216C012500002022-09-01 4:05PM EDT1,250.00579.30417.60437.200.00-158154.46%
RUT221216C013000002021-11-10 7:48AM EDT1,300.00922.08909.00933.000.00-3638281.13%
RUT221216C013500002022-09-07 1:49PM EDT1,350.00478.90326.30345.400.00-225248.14%
RUT221216C013700002022-07-12 2:07PM EDT1,370.00403.07608.00629.600.00--1165.21%
RUT221216C014000002022-09-27 11:51AM EDT1,400.00301.46282.70301.30-201.34-40.04%232745.36%
RUT221216C014100002022-07-12 1:58PM EDT1,410.00372.63570.20591.700.00--1157.42%
RUT221216C014200002022-07-12 1:57PM EDT1,420.00364.05560.80582.100.00-21155.48%
RUT221216C014300002022-07-12 1:57PM EDT1,430.00356.14551.40572.700.00--1153.59%
RUT221216C014500002022-06-30 2:17PM EDT1,450.00319.72444.10467.400.00-245117.55%
RUT221216C014800002022-07-15 11:23AM EDT1,480.00304.00536.80558.400.00--1156.17%
RUT221216C015000002022-09-27 3:48PM EDT1,500.00207.47211.00213.60-0.65-0.31%10342238.59%
RUT221216C015500002021-12-30 10:30AM EDT1,550.00727.80458.00482.000.00-240138.73%
RUT221216C015800002022-07-26 11:46AM EDT1,580.00279.41396.40398.700.00-1614117.96%
RUT221216C015900002022-07-27 11:29AM EDT1,590.00285.26332.40354.900.00--164101.09%
RUT221216C016000002022-09-27 3:41PM EDT1,600.00138.13140.50142.30-100.69-42.16%6180335.33%
RUT221216C016100002022-07-26 11:50AM EDT1,610.00255.15370.20372.500.00--1113.35%
RUT221216C016200002022-07-27 10:17AM EDT1,620.00256.97342.00365.500.00--1108.84%
RUT221216C016300002022-07-26 12:11PM EDT1,630.00240.79352.60354.800.00--51110.21%
RUT221216C016400002022-07-26 12:17PM EDT1,640.00236.03333.50356.400.00--31108.66%
RUT221216C016500002022-09-27 2:17PM EDT1,650.00104.96110.30111.40-2.00-1.87%7439933.77%
RUT221216C016700002022-09-27 12:11PM EDT1,670.0098.0099.20100.20+1.00+1.03%9030533.21%
RUT221216C016800002022-09-27 3:45PM EDT1,680.0092.7693.9094.80+2.20+2.43%13432232.92%
RUT221216C016900002022-09-27 3:42PM EDT1,690.0086.9988.7089.60-10.51-10.78%4917332.65%
RUT221216C017000002022-09-27 11:22AM EDT1,700.0079.3483.7084.50-0.93-1.16%1201,75032.36%
RUT221216C017100002022-09-27 10:49AM EDT1,710.0089.4778.9079.70+12.68+16.51%64232.12%
RUT221216C017200002022-09-22 3:14PM EDT1,720.00103.5874.2075.000.00-413831.85%
RUT221216C017300002022-09-27 1:36PM EDT1,730.0066.0969.7070.50-2.04-2.99%132131.61%
RUT221216C017350002022-09-22 3:58PM EDT1,735.0093.0067.5068.300.00--331.48%
RUT221216C017400002022-09-22 3:03PM EDT1,740.0091.2065.4066.200.00-375731.37%
RUT221216C017450002022-09-23 10:22AM EDT1,745.0063.8063.3064.000.00-34731.22%
RUT221216C017500002022-09-22 3:47PM EDT1,750.0089.1261.2062.000.00-151,22031.12%
RUT221216C017550002022-09-23 11:16AM EDT1,755.0061.9759.2060.000.00-11531.01%
RUT221216C017600002022-09-26 10:22AM EDT1,760.0069.6057.2058.000.00-52230.88%
RUT221216C017650002022-09-22 9:48AM EDT1,765.0088.1755.3056.100.00--1130.78%
RUT221216C017700002022-09-27 2:35PM EDT1,770.0051.8053.4054.20-6.27-10.80%152930.66%
RUT221216C017750002022-09-16 12:09PM EDT1,775.00111.9051.6052.300.00--1030.53%
RUT221216C017800002022-09-27 2:24PM EDT1,780.0047.7049.8050.60-6.12-11.37%19130.45%
RUT221216C017850002022-09-16 12:44PM EDT1,785.00103.0048.0048.800.00--1,50030.32%
RUT221216C017900002022-09-23 12:37PM EDT1,790.0044.9946.3047.100.00-1324030.22%
RUT221216C017950002022-09-26 11:15AM EDT1,795.0048.9244.6045.400.00-407930.10%
RUT221216C018000002022-09-27 1:59PM EDT1,800.0041.8243.0043.80-0.18-0.43%411,51030.01%
RUT221216C018050002022-09-21 2:28PM EDT1,805.0087.3141.4042.200.00-114929.90%
RUT221216C018100002022-09-26 9:55AM EDT1,810.0046.2039.9040.600.00-117729.78%
RUT221216C018150002022-09-27 12:41PM EDT1,815.0037.2038.4039.10+1.92+5.44%8864729.68%
RUT221216C018200002022-09-23 9:48AM EDT1,820.0042.4036.9037.700.00-116129.60%
RUT221216C018250002022-09-23 2:57PM EDT1,825.0035.0335.5036.200.00-1529.47%
RUT221216C018300002022-09-27 11:06AM EDT1,830.0040.8034.1034.80+5.35+15.09%61,40629.37%
RUT221216C018350002022-09-15 12:26PM EDT1,835.00105.0032.8033.500.00-6013629.29%
RUT221216C018400002022-09-23 10:58AM EDT1,840.0033.8031.4032.200.00-443229.19%
RUT221216C018450002022-09-26 12:26PM EDT1,845.0029.4030.2030.900.00-25929.09%
RUT221216C018500002022-09-27 3:43PM EDT1,850.0028.5029.0029.70+0.68+2.44%113,38629.01%
RUT221216C018550002022-09-27 3:13PM EDT1,855.0028.1027.8028.50-47.50-62.83%1112028.91%
RUT221216C018600002022-09-27 11:54AM EDT1,860.0028.7726.6027.30-39.83-58.06%10016028.80%
RUT221216C018700002022-09-26 9:56AM EDT1,870.0029.5024.5025.100.00-41,65228.63%
RUT221216C018750002022-09-14 10:34AM EDT1,875.0078.2723.4024.100.00-1128.56%
RUT221216C018800002022-09-16 10:22AM EDT1,880.0061.9022.4023.100.00-11,05228.48%
RUT221216C018850002022-09-13 3:31PM EDT1,885.0078.2021.5022.100.00-101028.39%
RUT221216C018900002022-09-23 10:07AM EDT1,890.0022.0320.6021.200.00-12628.33%
RUT221216C018950002022-09-23 9:42AM EDT1,895.0023.1019.7020.300.00-102228.26%
RUT221216C019000002022-09-27 2:44PM EDT1,900.0019.2218.8019.40+0.96+5.26%5052,08928.17%
RUT221216C019100002022-09-16 1:56PM EDT1,910.0047.5017.2017.700.00-121028.00%
RUT221216C019200002022-09-26 10:25AM EDT1,920.0017.9815.7016.20-3.22-15.19%119427.88%
RUT221216C019300002022-09-27 10:34AM EDT1,930.0017.5814.3014.80+2.18+14.16%12927.76%
RUT221216C019400002022-09-27 12:03PM EDT1,940.0013.9413.1013.50-22.20-61.43%22027.64%
RUT221216C019500002022-09-27 12:03PM EDT1,950.0012.7511.9012.40+0.38+3.07%21,65427.59%
RUT221216C019600002022-09-26 1:11PM EDT1,960.0010.1010.8011.300.00-102427.49%
RUT221216C019700002022-09-26 3:52PM EDT1,970.0010.329.8010.300.00-119827.40%
RUT221216C019800002022-09-26 10:25AM EDT1,980.0012.458.909.400.00-24227.34%
RUT221216C019900002022-09-26 3:51PM EDT1,990.008.308.108.600.00-6513027.30%
RUT221216C020000002022-09-26 9:39AM EDT2,000.009.707.407.800.00-1003,23427.21%
RUT221216C020100002022-09-26 1:50PM EDT2,010.006.566.707.100.00-113927.15%
RUT221216C020200002022-09-27 2:43PM EDT2,020.006.306.106.50-0.70-10.00%1118127.14%
RUT221216C020300002022-09-23 2:37PM EDT2,030.006.375.505.900.00-38951627.08%
RUT221216C020400002022-09-23 10:39AM EDT2,040.005.505.005.400.00-312027.08%
RUT221216C020500002022-09-22 10:33AM EDT2,050.009.294.504.900.00-881727.03%
RUT221216C020600002022-09-26 1:50PM EDT2,060.004.084.104.500.00-114027.05%
RUT221216C020700002022-09-23 9:56AM EDT2,070.004.363.704.100.00-115427.04%
RUT221216C020800002022-09-22 2:16PM EDT2,080.005.503.303.800.00-246127.12%
RUT221216C020900002022-09-22 2:16PM EDT2,090.004.953.003.500.00-13727.16%
RUT221216C021000002022-09-23 11:52AM EDT2,100.003.202.753.200.00-41,02327.17%
RUT221216C021100002022-09-23 10:00AM EDT2,110.002.902.502.900.00-121027.14%
RUT221216C021200002022-09-23 9:44AM EDT2,120.002.842.302.650.00-15227.16%
RUT221216C021300002022-08-23 10:15AM EDT2,130.0037.404.004.500.00-204430.31%
RUT221216C021400002022-09-23 10:31AM EDT2,140.002.301.902.250.00-723327.26%
RUT221216C021500002022-09-22 12:30PM EDT2,150.003.111.702.050.00-444027.27%
RUT221216C021600002022-09-27 12:52PM EDT2,160.001.601.551.90-0.55-25.58%11127.35%
RUT221216C021700002022-08-30 2:17PM EDT2,170.0012.801.401.750.00-29127.40%
RUT221216C021900002022-09-26 2:18PM EDT2,190.001.371.151.500.00-65927.55%
RUT221216C022000002022-09-22 10:23AM EDT2,200.002.221.051.400.00-12,43127.66%
RUT221216C022100002022-09-22 10:23AM EDT2,210.002.020.951.300.00-134227.74%
RUT221216C022200002022-09-09 3:34PM EDT2,220.007.800.901.200.00-1727.80%
RUT221216C022300002022-09-12 10:21AM EDT2,230.008.800.801.100.00-2227.83%
RUT221216C022400002022-09-09 3:34PM EDT2,240.006.500.751.050.00-1228.02%
RUT221216C022500002022-09-26 12:34PM EDT2,250.000.770.650.95-0.04-4.94%175128.00%
RUT221216C022600002022-09-16 2:15PM EDT2,260.002.270.600.900.00--328.16%
RUT221216C022700002022-08-26 9:36AM EDT2,270.0013.510.701.150.00-19019929.43%
RUT221216C022800002022-08-11 1:18PM EDT2,280.0018.904.204.800.00-46337.16%
RUT221216C022900002022-08-02 3:43PM EDT2,290.008.902.552.950.00-412834.58%
RUT221216C023000002022-09-27 12:38PM EDT2,300.000.510.400.70-0.11-17.74%179728.61%
RUT221216C023100002022-08-29 9:49AM EDT2,310.005.510.350.650.00-28528.69%
RUT221216C023200002022-06-01 9:55AM EDT2,320.0014.152.553.500.00-1136.73%
RUT221216C023300002022-08-03 3:39PM EDT2,330.007.301.652.100.00-179234.26%
RUT221216C023500002022-09-20 2:12PM EDT2,350.000.960.250.500.00-21629.09%
RUT221216C023600002022-08-15 12:17PM EDT2,360.0012.201.351.800.00-21034.56%
RUT221216C023700002022-06-07 12:58PM EDT2,370.0011.902.403.300.00-1611138.25%
RUT221216C023800002022-05-25 1:51PM EDT2,380.007.112.404.700.00-52540.96%
RUT221216C024000002022-09-21 10:59AM EDT2,400.000.780.150.400.00-1087029.88%
RUT221216C024100002022-09-15 3:04PM EDT2,410.001.050.150.400.00--430.18%
RUT221216C024200002022-04-26 3:43PM EDT2,420.0016.006.308.500.00--30047.36%
RUT221216C024500002022-09-13 12:02PM EDT2,450.000.970.100.300.00-13830.42%
RUT221216C024700002022-05-18 1:29PM EDT2,470.004.581.052.150.00-1039.23%
RUT221216C025000002022-09-26 3:07PM EDT2,500.000.170.050.250.00-466831.23%
RUT221216C025400002022-04-26 10:30AM EDT2,540.009.903.305.100.00-2247.44%
RUT221216C025500002022-09-27 12:02PM EDT2,550.000.150.000.20-0.02-11.76%619731.89%
RUT221216C026000002022-09-15 3:10PM EDT2,600.000.410.000.200.00-19233.15%
RUT221216C026500002022-07-28 2:45PM EDT2,650.000.950.351.050.00-1840.98%
RUT221216C027000002022-09-22 12:30PM EDT2,700.000.110.000.200.00-27935.65%
RUT221216C027500002022-08-22 1:07PM EDT2,750.000.600.000.300.00-51138.26%
RUT221216C028000002022-06-14 11:17AM EDT2,800.000.520.000.800.00-10343.69%
RUT221216C028500002021-11-10 7:48AM EDT2,850.0087.0019.0029.000.00-1177.29%
RUT221216C029000002022-09-14 2:16PM EDT2,900.000.100.000.150.00-102139.26%
RUT221216C029500002022-08-26 9:45AM EDT2,950.000.280.000.200.00-303341.36%
RUT221216C030000002022-09-19 12:15PM EDT3,000.000.100.000.150.00-901,05341.38%
RUT221216C030500002022-08-17 9:32AM EDT3,050.000.150.000.350.00-61745.78%
RUT221216C031000002022-09-01 2:27PM EDT3,100.000.230.000.150.00-12743.41%
RUT221216C032000002022-09-01 10:02AM EDT3,200.000.100.000.150.00-2010645.41%
RUT221216C032500002022-09-06 12:18PM EDT3,250.000.050.000.150.00-106146.34%
RUT221216C033000002022-09-01 1:33PM EDT3,300.000.050.000.150.00-305347.27%
RUT221216C033500002022-09-01 2:27PM EDT3,350.000.140.000.150.00-313048.19%
RUT221216C034000002022-09-02 1:44PM EDT3,400.000.100.000.150.00-8014949.12%
Options de ventepour16 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUT221216P004000002022-09-26 10:39AM EDT400.000.150.000.200.00-156397.66%
RUT221216P005000002022-07-05 3:10PM EDT500.000.650.000.450.00-1688.87%
RUT221216P006000002022-07-14 9:44AM EDT600.001.600.000.600.00-1977.98%
RUT221216P007000002022-08-30 12:48PM EDT700.000.500.500.800.00-103972.39%
RUT221216P007500002022-09-07 10:42AM EDT750.000.750.701.050.00-11669.31%
RUT221216P008000002022-09-20 12:10PM EDT800.000.600.951.300.00-21666.09%
RUT221216P008500002022-09-22 9:38AM EDT850.000.851.301.650.00-171563.22%
RUT221216P009000002022-09-16 3:55PM EDT900.001.101.752.100.00-291860.49%
RUT221216P009500002022-09-22 3:16PM EDT950.001.352.252.650.00-152257.68%
RUT221216P010000002022-09-26 12:10PM EDT1,000.002.812.953.400.00-31,07455.16%
RUT221216P010500002022-09-13 12:02PM EDT1,050.002.063.804.200.00-16552.50%
RUT221216P011000002022-09-23 10:32AM EDT1,100.003.765.005.400.00-21,44450.22%
RUT221216P011500002022-09-27 2:36PM EDT1,150.007.306.606.90+0.60+8.96%518748.24%
RUT221216P012000002022-09-23 4:10PM EDT1,200.007.508.608.900.00-659846.07%
RUT221216P012400002022-09-26 9:40AM EDT1,240.008.6010.6011.000.00-1644.48%
RUT221216P012500002022-09-27 2:03PM EDT1,250.0012.3011.2011.50+3.56+40.73%24,29943.99%
RUT221216P012600002022-09-20 1:06PM EDT1,260.005.8011.8012.200.00--843.68%
RUT221216P012800002022-06-22 12:13PM EDT1,280.0032.6714.6015.500.00--144.50%
RUT221216P012900002022-09-13 11:06AM EDT1,290.006.5013.9014.300.00-32242.53%
RUT221216P013000002022-09-27 12:28PM EDT1,300.0015.2914.7015.00+0.64+4.37%111,53242.10%
RUT221216P013100002022-09-23 9:56AM EDT1,310.0011.8015.5015.900.00-13141.79%
RUT221216P013200002022-09-27 4:05PM EDT1,320.0016.8016.4016.70+7.50+80.65%1241.38%
RUT221216P013300002022-09-02 11:21AM EDT1,330.008.8017.3017.600.00-542541.01%
RUT221216P013400002022-09-19 4:07PM EDT1,340.008.0018.2018.600.00-1140.68%
RUT221216P013500002022-09-27 2:36PM EDT1,350.0021.1319.3019.70+6.28+42.29%816040.38%
RUT221216P013600002022-07-15 12:19PM EDT1,360.0027.887.908.500.00--431.02%
RUT221216P013700002022-09-26 3:44PM EDT1,370.0021.9021.5021.900.00-659639.68%
RUT221216P014000002022-09-27 1:51PM EDT1,400.0027.9025.3025.70+2.31+9.03%12,23738.68%
RUT221216P014100002022-09-23 3:29PM EDT1,410.0024.7326.7027.200.00-4438.40%
RUT221216P014200002022-09-27 12:03PM EDT1,420.0028.9728.1028.60+0.37+1.29%24138.03%
RUT221216P014300002022-09-27 2:06PM EDT1,430.0032.7029.7030.20+17.50+115.13%3944237.74%
RUT221216P014400002022-09-23 3:14PM EDT1,440.0030.0531.4031.900.00-122237.45%
RUT221216P014500002022-09-27 2:33PM EDT1,450.0036.7133.1033.60+3.01+8.93%61,46737.12%
RUT221216P014600002022-09-26 10:21AM EDT1,460.0026.8034.9035.400.00-4636.81%
RUT221216P014700002022-09-23 3:14PM EDT1,470.0035.3536.8037.400.00-61136.54%
RUT221216P014800002022-09-27 1:30PM EDT1,480.0042.5038.8039.40+3.83+9.90%1912436.24%
RUT221216P014900002022-09-26 10:46AM EDT1,490.0034.3040.9041.500.00-844935.93%
RUT221216P015000002022-09-26 2:26PM EDT1,500.0043.8643.1043.700.00-131,21835.63%
RUT221216P015100002022-09-27 12:34PM EDT1,510.0047.1945.4046.00+8.11+20.75%15635.33%
RUT221216P015200002022-09-26 11:17AM EDT1,520.0042.5047.8048.400.00-51135.03%
RUT221216P015300002022-09-27 11:32AM EDT1,530.0047.6050.4051.00+2.80+6.25%1243534.77%
RUT221216P015400002022-09-23 11:07AM EDT1,540.0046.2053.0053.700.00-411334.50%
RUT221216P015500002022-09-27 2:33PM EDT1,550.0061.1055.8056.40+4.55+8.05%668934.19%
RUT221216P015600002022-09-27 1:30PM EDT1,560.0063.7058.6059.30+22.60+54.99%511733.90%
RUT221216P015700002022-09-27 1:30PM EDT1,570.0066.9061.6062.30+29.75+80.08%12133.61%
RUT221216P015800002022-09-26 10:21AM EDT1,580.0051.2964.7065.500.00-84033.35%
RUT221216P016000002022-09-27 3:24PM EDT1,600.0072.8471.4072.20+0.15+0.21%383,82332.78%
RUT221216P016100002022-09-26 11:15AM EDT1,610.0066.9274.9075.700.00-401,15832.48%
RUT221216P016200002022-09-26 10:02AM EDT1,620.0067.0078.6079.400.00-1518832.20%
RUT221216P016300002022-09-26 11:02AM EDT1,630.0076.7082.4083.20+4.50+6.23%1112931.91%
RUT221216P016400002022-09-23 10:46AM EDT1,640.0078.3886.3087.200.00-6013531.63%
RUT221216P016500002022-09-27 2:33PM EDT1,650.0097.6990.4091.30+9.69+11.01%661,68931.33%
RUT221216P016600002022-09-27 2:34PM EDT1,660.00101.5094.7095.60+8.19+8.78%5214131.05%
RUT221216P016700002022-09-27 12:11PM EDT1,670.00102.0099.10100.00+2.00+2.00%9032530.76%
RUT221216P016800002022-09-27 3:45PM EDT1,680.00107.19103.70104.60+3.05+2.93%10965730.47%
RUT221216P016900002022-09-27 3:42PM EDT1,690.00113.46108.40109.40+3.29+2.99%17673730.20%
RUT221216P017000002022-09-27 3:15PM EDT1,700.00116.78113.30114.30+2.78+2.44%357,53529.90%
RUT221216P017050002022-09-27 1:56PM EDT1,705.00126.60115.80116.80+9.10+7.74%374929.75%
RUT221216P017100002022-09-27 9:51AM EDT1,710.00113.16118.30119.40+7.92+7.53%1220029.61%
RUT221216P017150002022-09-26 3:06PM EDT1,715.00119.61120.90122.100.00-143129.50%
RUT221216P017200002022-09-26 2:08PM EDT1,720.00123.05123.50124.700.00-1011029.34%
RUT221216P017250002022-09-26 3:06PM EDT1,725.00125.10126.10127.400.00-1829.20%
RUT221216P017300002022-09-26 2:08PM EDT1,730.00128.41128.80130.300.00-1140629.10%
RUT221216P017350002022-09-23 9:37AM EDT1,735.00113.76131.60133.100.00-12628.97%
RUT221216P017400002022-09-22 2:28PM EDT1,740.00103.93134.30135.800.00-1815428.78%
RUT221216P017450002022-09-23 9:32AM EDT1,745.00117.32137.20138.800.00-23328.68%
RUT221216P017500002022-09-27 2:33PM EDT1,750.00149.78140.10141.60+4.80+3.31%23,83228.50%
RUT221216P017550002022-09-21 1:21PM EDT1,755.0078.50143.00144.600.00--3728.37%
RUT221216P017600002022-09-23 12:13PM EDT1,760.00144.65145.90147.600.00-3150728.22%
RUT221216P017650002022-09-22 10:43AM EDT1,765.00111.49148.90150.800.00-22228.13%
RUT221216P017700002022-09-22 9:48AM EDT1,770.00109.77152.00153.800.00-116427.95%
RUT221216P017750002022-09-21 10:51AM EDT1,775.0083.70155.10156.900.00-52327.79%
RUT221216P017800002022-09-23 12:39PM EDT1,780.00159.69158.20160.100.00-4011427.66%
RUT221216P017850002022-09-16 12:43PM EDT1,785.00101.00161.40163.300.00--1,50127.50%
RUT221216P017900002022-09-23 12:40PM EDT1,790.00166.29164.60166.600.00-223427.37%
RUT221216P017950002022-09-22 9:40AM EDT1,795.00120.20167.90169.900.00-15327.22%
RUT221216P018000002022-09-27 10:56AM EDT1,800.00154.80171.20173.30+8.16+5.56%223,96627.09%
RUT221216P018050002022-09-21 2:28PM EDT1,805.00109.37174.50176.700.00-116326.94%
RUT221216P018100002022-09-26 12:34PM EDT1,810.00184.44177.90180.200.00-362226.82%
RUT221216P018150002022-09-27 3:00PM EDT1,815.00183.60181.40183.70+81.30+79.47%1673226.68%
RUT221216P018200002022-09-21 3:13PM EDT1,820.00109.69184.80187.200.00-1713926.52%
RUT221216P018250002022-09-22 9:35AM EDT1,825.00133.66188.30190.700.00--25326.34%
RUT221216P018300002022-09-22 9:54AM EDT1,830.00145.25191.90194.300.00-1571,16626.18%
RUT221216P018350002022-09-15 12:26PM EDT1,835.00102.00195.50198.000.00-6013626.05%
RUT221216P018400002022-09-23 9:30AM EDT1,840.00172.90199.10201.600.00-248425.86%
RUT221216P018450002022-09-22 9:35AM EDT1,845.00145.42202.70205.400.00-35225.73%
RUT221216P018500002022-09-26 3:38PM EDT1,850.00209.90206.50209.100.00-73,14625.55%
RUT221216P018550002022-09-27 3:43PM EDT1,855.00217.30210.20212.90+100.36+85.82%1112225.38%
RUT221216P018600002022-09-27 3:13PM EDT1,860.00217.70214.00216.70+30.78+16.47%1126525.20%
RUT221216P018650002022-09-21 3:33PM EDT1,865.00142.18217.80220.600.00--325.04%
RUT221216P018700002022-09-26 3:20PM EDT1,870.00221.80221.70224.500.00-773524.86%
RUT221216P018800002022-09-23 3:09PM EDT1,880.00227.28229.50232.500.00-21,20924.54%
RUT221216P018900002022-09-26 2:38PM EDT1,890.00245.59230.70250.200.00-303829.06%
RUT221216P018950002022-09-14 10:28AM EDT1,895.00139.32234.70254.200.00-1128.96%
RUT221216P019000002022-09-26 2:38PM EDT1,900.00253.87238.80258.300.00-305,83628.88%
RUT221216P019100002022-09-23 3:30PM EDT1,910.00247.50247.00266.600.00-117528.75%
RUT221216P019200002022-09-16 2:56PM EDT1,920.00169.84255.20275.000.00-22528.60%
RUT221216P019300002022-09-13 9:30AM EDT1,930.00135.64263.90283.500.00-113328.46%
RUT221216P019400002022-09-13 9:30AM EDT1,940.00141.46272.30292.200.00-11428.38%
RUT221216P019500002022-09-13 9:30AM EDT1,950.00147.18281.10300.900.00-11,44428.24%
RUT221216P019600002022-09-01 10:37AM EDT1,960.00187.92289.70309.700.00-1428.11%
RUT221216P019700002022-08-22 3:37PM EDT1,970.00138.07225.40228.100.00-40230.00%
RUT221216P019800002022-06-17 11:24AM EDT1,980.00335.40260.40263.300.00-15150.00%
RUT221216P019900002022-09-02 11:35AM EDT1,990.00181.80316.80336.800.00-1527.87%
RUT221216P020000002022-09-21 3:18PM EDT2,000.00216.71325.50345.900.00-14,51027.74%
RUT221216P020100002022-08-12 10:00AM EDT2,010.00120.44166.40168.700.00-340.00%
RUT221216P020200002022-08-16 2:42PM EDT2,020.00110.76212.20214.600.00-480.00%
RUT221216P020300002022-09-02 11:26AM EDT2,030.00208.70353.50373.800.00-110127.52%
RUT221216P020400002022-08-12 4:03PM EDT2,040.00122.34186.70189.200.00-95950.00%
RUT221216P020500002022-09-21 3:18PM EDT2,050.00256.14372.30392.600.00-267227.31%
RUT221216P020600002022-08-12 10:00AM EDT2,060.00144.57201.20203.800.00-10270.00%
RUT221216P020700002022-08-12 10:11AM EDT2,070.00149.90208.60211.300.00-220.00%
RUT221216P021000002022-09-23 10:37AM EDT2,100.00421.00419.90440.400.00-11,82526.79%
RUT221216P021100002022-08-31 12:50PM EDT2,110.00267.90429.70450.100.00-1626.73%
RUT221216P021300002022-08-05 2:58PM EDT2,130.00240.00311.80331.700.00-1310.00%
RUT221216P021400002022-02-25 1:31PM EDT2,140.00240.10190.00205.700.00-2341840.00%
RUT221216P021500002022-06-14 3:14PM EDT2,150.00454.98425.20445.000.00-22220.00%
RUT221216P021600002022-02-14 1:03AM EDT2,160.00243.700.000.000.00--00.00%
RUT221216P021800002022-08-26 9:36AM EDT2,180.00238.33481.60504.500.00-1901900.00%
RUT221216P021900002022-03-07 4:42PM EDT2,190.00327.20255.90262.300.00-100.00%
RUT221216P022000002022-09-15 11:13AM EDT2,200.00370.64517.20537.900.00-82,88823.96%
RUT221216P022200002022-08-22 9:30AM EDT2,220.00299.480.000.000.00-150.00%
RUT221216P022300002022-08-22 9:30AM EDT2,230.00308.120.000.000.00-1120.00%
RUT221216P022400002022-05-05 12:14PM EDT2,240.00395.12361.50382.500.00--10.00%
RUT221216P022500002022-05-02 11:01AM EDT2,250.00392.00415.80421.500.00-2006760.00%
RUT221216P022800002022-08-26 9:36AM EDT2,280.00320.61579.90602.500.00-1901900.00%
RUT221216P022900002022-06-16 1:41PM EDT2,290.00617.70525.20546.500.00-110.00%
RUT221216P023000002022-09-26 12:51PM EDT2,300.00628.33615.70636.500.00-16570.00%
RUT221216P023500002022-01-07 11:24AM EDT2,350.00280.00389.00413.000.00-340.00%
RUT221216P024000002021-11-29 10:34AM EDT2,400.00300.000.000.000.00-1230.00%
RUT221216P024500002021-12-08 12:40PM EDT2,450.00314.70344.30357.200.00-690.00%
RUT221216P025000002022-06-21 3:44PM EDT2,500.00785.20642.30664.900.00-190.00%
RUT221216P025500002022-04-06 2:01PM EDT2,550.00535.10696.60720.100.00--20.00%
RUT221216P026000002022-09-16 12:09PM EDT2,600.00799.69913.20933.700.00-10110.00%
RUT221216P026500002022-06-16 1:39PM EDT2,650.00968.45878.50899.000.00-220.00%
RUT221216P027000002022-09-06 1:45PM EDT2,700.00893.891,012.501,032.900.00-160.00%
RUT221216P027500002022-04-07 10:29AM EDT2,750.00736.50891.70915.100.00--20.00%
RUT221216P028500002022-08-03 10:03AM EDT2,850.00934.601,010.801,014.300.00-110.00%
RUT221216P032000002022-09-16 2:15PM EDT3,200.001,399.191,508.601,529.000.00-210.00%
RUT221216P032500002022-09-08 1:55PM EDT3,250.001,391.901,558.401,578.600.00--40.00%
RUT221216P033000002022-06-07 9:51AM EDT3,300.001,394.801,503.401,507.300.00-250.00%
RUT221216P033500002022-06-07 10:29AM EDT3,350.001,432.001,552.901,556.900.00-2300.00%
RUT221216P034000002022-09-06 1:59PM EDT3,400.001,586.211,707.401,727.500.00-1250.00%