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
20 212,18 -4,63 (-0,02 %)
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’achatpour16 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT221216C00400000 | 2022-06-03 1:20PM EDT | 400.00 | 1,467.00 | 1,335.40 | 1,356.00 | 0.00 | - | 1 | 5 | 0.00% |
| RUT221216C00500000 | 2021-12-14 12:07PM EDT | 500.00 | 1,645.70 | 1,659.30 | 1,677.90 | 0.00 | - | 5 | 7 | 464.31% |
| RUT221216C00700000 | 2021-11-10 7:48AM EDT | 700.00 | 1,015.50 | 1,481.00 | 1,505.00 | 0.00 | - | - | 6 | 328.25% |
| RUT221216C00750000 | 2021-11-10 7:48AM EDT | 750.00 | 1,459.00 | 1,432.50 | 1,456.50 | 0.00 | - | - | 6 | 305.32% |
| RUT221216C00800000 | 2021-11-10 7:48AM EDT | 800.00 | 587.70 | 1,384.00 | 1,408.00 | 0.00 | - | - | 1 | 285.47% |
| RUT221216C00850000 | 2021-11-10 7:48AM EDT | 850.00 | 574.00 | 1,335.50 | 1,359.50 | 0.00 | - | 2 | 2 | 267.97% |
| RUT221216C00900000 | 2021-11-10 7:48AM EDT | 900.00 | 812.50 | 1,287.50 | 1,311.50 | 0.00 | - | 1 | 14 | 252.53% |
| RUT221216C00950000 | 2021-11-10 7:48AM EDT | 950.00 | 549.00 | 1,239.50 | 1,263.50 | 0.00 | - | - | 5 | 238.54% |
| RUT221216C01000000 | 2022-02-07 3:56PM EDT | 1,000.00 | 1,021.17 | 1,009.80 | 1,031.50 | 0.00 | - | 1 | 1 | 157.21% |
| RUT221216C01050000 | 2021-11-10 7:48AM EDT | 1,050.00 | 581.04 | 1,144.00 | 1,168.00 | 0.00 | - | 1 | 1 | 214.11% |
| RUT221216C01100000 | 2022-04-20 10:50AM EDT | 1,100.00 | 952.00 | 677.40 | 684.20 | 0.00 | - | 1 | 14 | 49.87% |
| RUT221216C01150000 | 2021-11-10 7:48AM EDT | 1,150.00 | 520.50 | 1,049.00 | 1,073.00 | 0.00 | - | 6 | 11 | 193.18% |
| RUT221216C01200000 | 2022-01-24 11:26AM EDT | 1,200.00 | 773.00 | 747.10 | 762.80 | 0.00 | - | 2 | 40 | 104.25% |
| RUT221216C01250000 | 2022-05-09 12:38PM EDT | 1,250.00 | 564.37 | 652.70 | 658.90 | 0.00 | - | 1 | 581 | 83.06% |
| RUT221216C01300000 | 2021-11-10 7:48AM EDT | 1,300.00 | 922.08 | 909.00 | 933.00 | 0.00 | - | 36 | 38 | 166.84% |
| RUT221216C01350000 | 2021-10-20 10:38AM EDT | 1,350.00 | 952.58 | 988.00 | 1,012.00 | 0.00 | - | 1 | 250 | 195.41% |
| RUT221216C01400000 | 2022-06-24 3:37PM EDT | 1,400.00 | 396.99 | 388.70 | 399.50 | +56.09 | +16.45% | 2 | 329 | 34.91% |
| RUT221216C01450000 | 2021-12-17 12:26PM EDT | 1,450.00 | 760.33 | 654.00 | 678.50 | 0.00 | - | 7 | 45 | 114.43% |
| RUT221216C01500000 | 2022-06-23 9:47AM EDT | 1,500.00 | 268.16 | 313.70 | 317.70 | 0.00 | - | 62 | 488 | 33.15% |
| RUT221216C01550000 | 2021-12-30 10:30AM EDT | 1,550.00 | 727.80 | 458.00 | 482.00 | 0.00 | - | 2 | 40 | 78.04% |
| RUT221216C01600000 | 2022-06-24 12:44PM EDT | 1,600.00 | 240.44 | 238.40 | 242.00 | +38.70 | +19.18% | 2 | 645 | 31.19% |
| RUT221216C01650000 | 2021-11-10 7:48AM EDT | 1,650.00 | 396.41 | 597.50 | 621.50 | 0.00 | - | 8 | 272 | 120.25% |
| RUT221216C01700000 | 2022-06-23 11:37AM EDT | 1,700.00 | 136.00 | 171.20 | 174.60 | 0.00 | - | 1,225 | 1,973 | 29.22% |
| RUT221216C01710000 | 2022-06-16 3:49PM EDT | 1,710.00 | 111.40 | 164.80 | 169.40 | 0.00 | - | - | 2 | 29.24% |
| RUT221216C01720000 | 2022-06-16 3:50PM EDT | 1,720.00 | 106.40 | 158.70 | 163.30 | 0.00 | - | - | 4 | 29.05% |
| RUT221216C01730000 | 2022-06-16 3:50PM EDT | 1,730.00 | 101.90 | 152.70 | 157.30 | 0.00 | - | - | 3 | 28.85% |
| RUT221216C01740000 | 2022-06-21 10:09AM EDT | 1,740.00 | 120.30 | 146.90 | 151.30 | 0.00 | - | 20 | 21 | 28.63% |
| RUT221216C01750000 | 2022-06-22 11:29AM EDT | 1,750.00 | 112.29 | 141.40 | 144.70 | 0.00 | - | 12 | 823 | 28.27% |
| RUT221216C01790000 | 2022-06-21 12:37PM EDT | 1,790.00 | 99.30 | 120.50 | 123.50 | 0.00 | - | 5 | 5 | 27.66% |
| RUT221216C01800000 | 2022-06-24 2:53PM EDT | 1,800.00 | 115.27 | 115.40 | 117.10 | +20.17 | +21.21% | 1 | 665 | 27.22% |
| RUT221216C01810000 | 2022-06-21 10:21AM EDT | 1,810.00 | 89.50 | 110.20 | 113.30 | 0.00 | - | 5 | 20 | 27.30% |
| RUT221216C01820000 | 2022-06-16 3:56PM EDT | 1,820.00 | 68.00 | 105.30 | 108.40 | 0.00 | - | 7 | 32 | 27.13% |
| RUT221216C01830000 | 2022-05-18 1:52PM EDT | 1,830.00 | 130.10 | 68.60 | 70.20 | 0.00 | - | - | 200 | 20.01% |
| RUT221216C01840000 | 2022-06-16 12:27PM EDT | 1,840.00 | 65.60 | 95.90 | 99.00 | 0.00 | - | 1 | 76 | 26.79% |
| RUT221216C01850000 | 2022-05-31 10:45AM EDT | 1,850.00 | 164.10 | 91.30 | 93.90 | 0.00 | - | 20 | 143 | 26.50% |
| RUT221216C01860000 | 2022-06-21 10:21AM EDT | 1,860.00 | 69.50 | 86.90 | 90.10 | 0.00 | - | 5 | 28 | 26.45% |
| RUT221216C01870000 | 2022-06-24 11:45AM EDT | 1,870.00 | 82.75 | 82.80 | 85.80 | +14.65 | +21.51% | 5 | 208 | 26.28% |
| RUT221216C01880000 | 2022-06-21 10:46AM EDT | 1,880.00 | 65.60 | 78.60 | 81.80 | 0.00 | - | 30 | 40 | 26.14% |
| RUT221216C01890000 | 2022-06-14 10:24AM EDT | 1,890.00 | 66.60 | 74.60 | 77.80 | 0.00 | - | 5 | 16 | 25.99% |
| RUT221216C01900000 | 2022-06-24 2:54PM EDT | 1,900.00 | 71.05 | 70.70 | 73.80 | +17.46 | +32.58% | 3 | 1,513 | 25.80% |
| RUT221216C01910000 | 2022-06-22 1:22PM EDT | 1,910.00 | 50.69 | 67.00 | 70.20 | 0.00 | - | 39 | 129 | 25.68% |
| RUT221216C01920000 | 2022-06-21 9:59AM EDT | 1,920.00 | 47.69 | 62.70 | 66.60 | 0.00 | - | 1 | 82 | 25.53% |
| RUT221216C01930000 | 2022-06-22 10:36AM EDT | 1,930.00 | 46.89 | 60.00 | 63.20 | 0.00 | - | 1 | 16 | 25.40% |
| RUT221216C01940000 | 2022-05-16 12:05AM EDT | 1,940.00 | 102.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| RUT221216C01950000 | 2022-06-24 11:45AM EDT | 1,950.00 | 53.75 | 53.60 | 55.90 | -6.23 | -10.39% | 5 | 1,248 | 24.94% |
| RUT221216C01960000 | 2022-06-08 9:50AM EDT | 1,960.00 | 125.10 | 49.80 | 53.60 | 0.00 | - | 7 | 9 | 24.98% |
| RUT221216C01970000 | 2022-06-08 9:50AM EDT | 1,970.00 | 120.00 | 47.50 | 50.70 | 0.00 | - | 1 | 11 | 24.86% |
| RUT221216C01980000 | 2022-05-11 1:19PM EDT | 1,980.00 | 59.30 | 69.70 | 75.30 | 0.00 | - | 1 | 5 | 31.13% |
| RUT221216C01990000 | 2022-06-13 10:59AM EDT | 1,990.00 | 43.10 | 41.50 | 45.20 | 0.00 | - | 1 | 9 | 24.62% |
| RUT221216C02000000 | 2022-06-24 2:54PM EDT | 2,000.00 | 40.20 | 39.80 | 41.80 | +14.02 | +53.55% | 402 | 2,642 | 24.29% |
| RUT221216C02010000 | 2022-06-08 9:50AM EDT | 2,010.00 | 100.90 | 36.60 | 40.20 | 0.00 | - | 1 | 21 | 24.40% |
| RUT221216C02020000 | 2022-06-21 9:32AM EDT | 2,020.00 | 25.69 | 34.40 | 37.90 | 0.00 | - | 2 | 82 | 24.30% |
| RUT221216C02030000 | 2022-05-12 2:33PM EDT | 2,030.00 | 38.00 | 53.50 | 58.60 | 0.00 | - | 1 | 16 | 30.04% |
| RUT221216C02040000 | 2022-05-20 11:18AM EDT | 2,040.00 | 41.60 | 19.20 | 21.70 | 0.00 | - | 1 | 25 | 20.56% |
| RUT221216C02050000 | 2022-06-22 9:35AM EDT | 2,050.00 | 20.80 | 28.90 | 30.60 | 0.00 | - | 13 | 567 | 23.72% |
| RUT221216C02060000 | 2022-05-20 12:38PM EDT | 2,060.00 | 35.60 | 16.80 | 19.20 | 0.00 | - | 1 | 30 | 20.60% |
| RUT221216C02070000 | 2022-06-21 2:30PM EDT | 2,070.00 | 19.60 | 25.00 | 27.90 | 0.00 | - | 12 | 100 | 23.83% |
| RUT221216C02080000 | 2022-06-22 1:26PM EDT | 2,080.00 | 17.70 | 23.30 | 26.20 | 0.00 | - | 39 | 40 | 23.75% |
| RUT221216C02090000 | 2022-06-22 10:23AM EDT | 2,090.00 | 16.80 | 21.80 | 24.60 | 0.00 | - | 44 | 37 | 23.68% |
| RUT221216C02100000 | 2022-06-21 9:32AM EDT | 2,100.00 | 15.46 | 20.90 | 22.30 | 0.00 | - | 3 | 863 | 23.34% |
| RUT221216C02110000 | 2022-05-17 10:44AM EDT | 2,110.00 | 38.50 | 12.20 | 13.60 | 0.00 | - | 9 | 33 | 20.51% |
| RUT221216C02120000 | 2022-05-03 11:40AM EDT | 2,120.00 | 68.60 | 49.70 | 56.70 | 0.00 | - | 5 | 5 | 34.06% |
| RUT221216C02130000 | 2022-06-23 10:52AM EDT | 2,130.00 | 12.80 | 16.40 | 19.20 | 0.00 | - | 4 | 44 | 23.47% |
| RUT221216C02140000 | 2022-04-11 10:35AM EDT | 2,140.00 | 106.20 | 21.90 | 25.50 | 0.00 | - | 10 | 184 | 26.07% |
| RUT221216C02150000 | 2022-06-08 2:18PM EDT | 2,150.00 | 41.98 | 14.90 | 16.20 | 0.00 | - | 1 | 299 | 23.10% |
| RUT221216C02160000 | 2022-06-13 11:15AM EDT | 2,160.00 | 15.10 | 13.10 | 15.90 | 0.00 | - | 1 | 0 | 23.35% |
| RUT221216C02190000 | 2022-04-19 1:25PM EDT | 2,190.00 | 93.40 | 19.50 | 21.90 | 0.00 | - | 5 | 50 | 26.79% |
| RUT221216C02200000 | 2022-06-16 3:45PM EDT | 2,200.00 | 6.23 | 10.50 | 11.70 | 0.00 | - | 451 | 2,506 | 22.93% |
| RUT221216C02210000 | 2022-05-02 1:49PM EDT | 2,210.00 | 36.25 | 24.60 | 27.40 | 0.00 | - | 6 | 21 | 29.49% |
| RUT221216C02220000 | 2022-05-04 3:30PM EDT | 2,220.00 | 47.00 | 27.50 | 29.90 | 0.00 | - | 2 | 7 | 30.72% |
| RUT221216C02250000 | 2022-06-09 2:57PM EDT | 2,250.00 | 19.80 | 7.50 | 8.50 | 0.00 | - | 2 | 956 | 22.87% |
| RUT221216C02270000 | 2022-06-07 12:15PM EDT | 2,270.00 | 22.20 | 5.70 | 8.20 | 0.00 | - | 1 | 9 | 23.31% |
| RUT221216C02280000 | 2022-04-01 3:16PM EDT | 2,280.00 | 84.00 | 25.10 | 30.90 | 0.00 | - | 7 | 113 | 33.33% |
| RUT221216C02290000 | 2022-04-01 3:33PM EDT | 2,290.00 | 79.70 | 22.50 | 31.00 | 0.00 | - | 2 | 41 | 33.74% |
| RUT221216C02300000 | 2022-06-17 11:09AM EDT | 2,300.00 | 3.60 | 5.30 | 6.30 | 0.00 | - | 50 | 993 | 22.95% |
| RUT221216C02310000 | 2022-04-01 3:35PM EDT | 2,310.00 | 73.30 | 21.00 | 28.50 | 0.00 | - | 5 | 111 | 33.60% |
| RUT221216C02320000 | 2022-06-01 9:55AM EDT | 2,320.00 | 14.15 | 3.90 | 6.30 | 0.00 | - | 1 | 1 | 23.53% |
| RUT221216C02330000 | 2022-04-01 2:38PM EDT | 2,330.00 | 67.00 | 18.60 | 25.50 | 0.00 | - | 9 | 107 | 33.21% |
| RUT221216C02350000 | 2022-05-25 12:31PM EDT | 2,350.00 | 8.39 | 3.10 | 5.40 | 0.00 | - | 2 | 14 | 23.68% |
| RUT221216C02360000 | 2022-05-20 10:07AM EDT | 2,360.00 | 7.00 | 1.80 | 4.00 | 0.00 | - | 6 | 10 | 22.69% |
| RUT221216C02370000 | 2022-06-07 12:58PM EDT | 2,370.00 | 11.90 | 2.60 | 4.90 | 0.00 | - | 16 | 111 | 23.80% |
| RUT221216C02380000 | 2022-05-25 1:51PM EDT | 2,380.00 | 7.11 | 2.40 | 4.70 | 0.00 | - | 5 | 25 | 23.89% |
| RUT221216C02400000 | 2022-06-14 11:42AM EDT | 2,400.00 | 3.30 | 2.75 | 3.70 | 0.00 | - | 2 | 1,069 | 23.43% |
| RUT221216C02420000 | 2022-04-26 3:43PM EDT | 2,420.00 | 16.00 | 6.30 | 8.50 | 0.00 | - | - | 300 | 27.92% |
| RUT221216C02450000 | 2022-05-18 1:29PM EDT | 2,450.00 | 5.08 | 1.25 | 2.35 | 0.00 | - | 1 | 32 | 22.98% |
| RUT221216C02470000 | 2022-05-18 1:29PM EDT | 2,470.00 | 4.58 | 1.05 | 2.15 | 0.00 | - | 1 | 0 | 23.14% |
| RUT221216C02500000 | 2022-06-14 12:59PM EDT | 2,500.00 | 2.00 | 1.45 | 2.25 | 0.00 | - | 1 | 666 | 23.99% |
| RUT221216C02540000 | 2022-04-26 10:30AM EDT | 2,540.00 | 9.90 | 3.30 | 5.10 | 0.00 | - | 2 | 2 | 28.35% |
| RUT221216C02550000 | 2022-05-20 1:39PM EDT | 2,550.00 | 2.87 | 0.35 | 2.10 | 0.00 | - | 1 | 187 | 24.87% |
| RUT221216C02600000 | 2022-04-01 3:56PM EDT | 2,600.00 | 17.69 | 3.30 | 6.70 | 0.00 | - | 1 | 92 | 31.26% |
| RUT221216C02650000 | 2022-05-20 2:48PM EDT | 2,650.00 | 2.30 | 0.00 | 1.95 | 0.00 | - | 5 | 7 | 26.74% |
| RUT221216C02700000 | 2022-05-16 12:20PM EDT | 2,700.00 | 2.00 | 0.00 | 4.60 | 0.00 | - | 1 | 76 | 31.55% |
| RUT221216C02750000 | 2022-04-11 2:17PM EDT | 2,750.00 | 5.03 | 0.60 | 2.35 | 0.00 | - | 5 | 11 | 29.51% |
| RUT221216C02800000 | 2022-06-14 11:17AM EDT | 2,800.00 | 0.52 | 0.00 | 1.30 | 0.00 | - | 10 | 3 | 28.22% |
| RUT221216C02850000 | 2021-11-10 7:48AM EDT | 2,850.00 | 87.00 | 19.00 | 29.00 | 0.00 | - | 1 | 1 | 50.03% |
| RUT221216C02900000 | 2022-01-19 4:02PM EDT | 2,900.00 | 8.09 | 3.60 | 7.30 | 0.00 | - | - | 1 | 38.59% |
| RUT221216C02950000 | 2022-05-12 12:45PM EDT | 2,950.00 | 0.94 | 0.00 | 3.40 | 0.00 | - | 30 | 33 | 35.12% |
| RUT221216C03000000 | 2022-03-25 2:04PM EDT | 3,000.00 | 3.08 | 0.30 | 3.20 | 0.00 | - | 1 | 959 | 35.75% |
| RUT221216C03050000 | 2022-06-14 11:17AM EDT | 3,050.00 | 0.34 | 0.00 | 0.90 | 0.00 | - | 30 | 20 | 31.24% |
| RUT221216C03100000 | 2022-06-21 11:53AM EDT | 3,100.00 | 0.45 | 0.00 | 0.80 | 0.00 | - | 5 | 13 | 31.63% |
| RUT221216C03200000 | 2022-06-08 3:07PM EDT | 3,200.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 10 | 88 | 32.69% |
| RUT221216C03250000 | 2022-06-09 1:24PM EDT | 3,250.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 10 | 13 | 33.42% |
| RUT221216C03300000 | 2022-06-07 1:02PM EDT | 3,300.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 10 | 29 | 33.89% |
| RUT221216C03350000 | 2022-06-06 2:10PM EDT | 3,350.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 20 | 114 | 34.58% |
| RUT221216C03400000 | 2022-06-21 11:53AM EDT | 3,400.00 | 0.28 | 0.00 | 0.65 | 0.00 | - | 15 | 44 | 35.28% |
Options de ventepour16 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT221216P00400000 | 2022-06-24 3:49PM EDT | 400.00 | 0.55 | 0.20 | 1.20 | -0.10 | -15.38% | 1 | 38 | 82.98% |
| RUT221216P00500000 | 2022-06-23 11:58AM EDT | 500.00 | 1.20 | 0.45 | 1.80 | 0.00 | - | 3 | 5 | 74.78% |
| RUT221216P00600000 | 2022-05-20 1:45PM EDT | 600.00 | 2.54 | 0.95 | 3.40 | 0.00 | - | 4 | 7 | 70.07% |
| RUT221216P00700000 | 2022-06-24 11:03AM EDT | 700.00 | 2.60 | 1.55 | 3.30 | -1.40 | -35.00% | 2 | 28 | 61.57% |
| RUT221216P00750000 | 2022-01-18 12:45PM EDT | 750.00 | 4.70 | 3.80 | 6.40 | 0.00 | - | 1 | 15 | 64.22% |
| RUT221216P00800000 | 2022-06-22 3:58PM EDT | 800.00 | 4.60 | 2.75 | 4.60 | 0.00 | - | 1 | 15 | 56.73% |
| RUT221216P00850000 | 2022-06-21 10:38AM EDT | 850.00 | 5.80 | 4.10 | 5.00 | 0.00 | - | 2 | 716 | 54.61% |
| RUT221216P00900000 | 2022-06-21 9:59AM EDT | 900.00 | 7.35 | 5.20 | 6.10 | 0.00 | - | 2 | 918 | 52.68% |
| RUT221216P00950000 | 2022-06-15 3:57PM EDT | 950.00 | 8.50 | 5.90 | 8.20 | 0.00 | - | 21 | 3 | 50.93% |
| RUT221216P01000000 | 2022-06-21 9:59AM EDT | 1,000.00 | 11.11 | 8.20 | 9.30 | 0.00 | - | 1 | 1,055 | 49.86% |
| RUT221216P01050000 | 2022-06-24 12:34PM EDT | 1,050.00 | 10.90 | 9.30 | 11.80 | -3.10 | -22.14% | 1 | 22 | 48.57% |
| RUT221216P01100000 | 2022-06-22 12:13PM EDT | 1,100.00 | 16.73 | 12.40 | 13.50 | 0.00 | - | 1 | 1,123 | 46.28% |
| RUT221216P01150000 | 2022-06-16 11:26AM EDT | 1,150.00 | 23.70 | 14.30 | 16.90 | 0.00 | - | 1 | 153 | 45.06% |
| RUT221216P01200000 | 2022-06-22 12:13PM EDT | 1,200.00 | 24.26 | 18.00 | 19.30 | 0.00 | - | 101 | 596 | 42.89% |
| RUT221216P01250000 | 2022-06-23 12:28PM EDT | 1,250.00 | 28.25 | 21.70 | 22.50 | 0.00 | - | 3 | 4,313 | 41.02% |
| RUT221216P01300000 | 2022-06-16 1:07PM EDT | 1,300.00 | 43.30 | 26.30 | 27.60 | 0.00 | - | 100 | 935 | 39.80% |
| RUT221216P01350000 | 2022-06-13 10:01AM EDT | 1,350.00 | 42.48 | 31.00 | 34.00 | 0.00 | - | 1 | 132 | 38.76% |
| RUT221216P01400000 | 2022-06-22 12:13PM EDT | 1,400.00 | 50.56 | 38.00 | 39.50 | 0.00 | - | 1 | 1,161 | 37.00% |
| RUT221216P01450000 | 2022-06-24 11:05AM EDT | 1,450.00 | 46.92 | 45.10 | 48.20 | -10.02 | -17.60% | 1,500 | 117 | 36.00% |
| RUT221216P01460000 | 2022-06-17 9:56AM EDT | 1,460.00 | 66.00 | 46.80 | 49.90 | 0.00 | - | 1 | 1 | 35.74% |
| RUT221216P01480000 | 2022-06-24 12:49PM EDT | 1,480.00 | 52.10 | 50.30 | 53.50 | -23.30 | -30.90% | 48 | 72 | 35.22% |
| RUT221216P01500000 | 2022-06-21 10:09AM EDT | 1,500.00 | 68.00 | 54.90 | 56.40 | 0.00 | - | 5 | 1,294 | 34.45% |
| RUT221216P01550000 | 2022-06-13 10:01AM EDT | 1,550.00 | 82.93 | 65.60 | 67.10 | 0.00 | - | 2 | 810 | 33.21% |
| RUT221216P01560000 | 2022-06-21 1:25PM EDT | 1,560.00 | 84.20 | 67.20 | 70.40 | 0.00 | - | 20 | 20 | 33.21% |
| RUT221216P01580000 | 2022-06-17 3:25PM EDT | 1,580.00 | 101.70 | 72.10 | 75.30 | 0.00 | - | 13 | 13 | 32.72% |
| RUT221216P01600000 | 2022-06-23 10:07AM EDT | 1,600.00 | 95.55 | 77.90 | 79.60 | 0.00 | - | 100 | 3,407 | 32.01% |
| RUT221216P01640000 | 2022-06-17 11:49AM EDT | 1,640.00 | 125.40 | 88.70 | 91.90 | 0.00 | - | 36 | 36 | 31.26% |
| RUT221216P01650000 | 2022-06-16 1:07PM EDT | 1,650.00 | 137.92 | 92.50 | 94.20 | 0.00 | - | 100 | 1,280 | 30.85% |
| RUT221216P01690000 | 2022-06-17 9:45AM EDT | 1,690.00 | 141.90 | 104.90 | 108.20 | 0.00 | - | 6 | 7 | 30.09% |
| RUT221216P01700000 | 2022-06-24 12:42PM EDT | 1,700.00 | 110.52 | 109.10 | 111.00 | -26.37 | -19.26% | 4 | 5,694 | 29.70% |
| RUT221216P01710000 | 2022-06-24 12:49PM EDT | 1,710.00 | 114.40 | 112.10 | 115.40 | -27.80 | -19.55% | 2 | 131 | 29.63% |
| RUT221216P01750000 | 2022-06-24 11:33AM EDT | 1,750.00 | 129.65 | 128.70 | 130.50 | -26.99 | -17.23% | 1,108 | 2,374 | 28.60% |
| RUT221216P01800000 | 2022-06-23 3:18PM EDT | 1,800.00 | 182.69 | 151.00 | 152.80 | 0.00 | - | 101 | 2,438 | 27.54% |
| RUT221216P01810000 | 2022-06-13 12:24PM EDT | 1,810.00 | 184.95 | 154.90 | 159.00 | 0.00 | - | 6 | 298 | 27.61% |
| RUT221216P01820000 | 2022-05-23 9:52AM EDT | 1,820.00 | 164.20 | 198.00 | 200.30 | 0.00 | - | 5 | 7 | 34.89% |
| RUT221216P01830000 | 2022-06-17 11:24AM EDT | 1,830.00 | 226.70 | 164.90 | 169.30 | 0.00 | - | 1 | 204 | 27.26% |
| RUT221216P01840000 | 2022-06-24 11:32AM EDT | 1,840.00 | 173.41 | 170.10 | 174.60 | -59.69 | -25.61% | 6 | 162 | 27.08% |
| RUT221216P01850000 | 2022-06-17 2:30PM EDT | 1,850.00 | 233.68 | 175.70 | 179.90 | 0.00 | - | 16 | 354 | 26.88% |
| RUT221216P01860000 | 2022-06-17 11:24AM EDT | 1,860.00 | 246.30 | 181.00 | 185.50 | 0.00 | - | 1 | 19 | 26.71% |
| RUT221216P01870000 | 2022-06-24 11:43AM EDT | 1,870.00 | 189.13 | 186.60 | 191.20 | -46.47 | -19.72% | 12 | 667 | 26.54% |
| RUT221216P01880000 | 2022-05-16 12:05AM EDT | 1,880.00 | 252.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT221216P01890000 | 2022-06-17 3:19PM EDT | 1,890.00 | 263.37 | 198.20 | 202.90 | 0.00 | - | 66 | 66 | 26.18% |
| RUT221216P01900000 | 2022-06-21 11:00AM EDT | 1,900.00 | 238.49 | 204.30 | 209.00 | 0.00 | - | 180 | 5,608 | 26.02% |
| RUT221216P01910000 | 2022-06-17 11:24AM EDT | 1,910.00 | 281.50 | 210.40 | 215.20 | 0.00 | - | 2 | 7 | 25.86% |
| RUT221216P01920000 | 2022-06-17 11:24AM EDT | 1,920.00 | 289.00 | 216.70 | 221.50 | 0.00 | - | 1 | 24 | 25.69% |
| RUT221216P01930000 | 2022-06-17 11:24AM EDT | 1,930.00 | 296.50 | 223.10 | 228.00 | 0.00 | - | 1 | 132 | 25.54% |
| RUT221216P01940000 | 2022-06-17 11:24AM EDT | 1,940.00 | 304.10 | 229.60 | 234.60 | 0.00 | - | 12 | 12 | 25.38% |
| RUT221216P01950000 | 2022-06-17 11:24AM EDT | 1,950.00 | 311.80 | 236.30 | 241.30 | 0.00 | - | 4 | 1,303 | 25.22% |
| RUT221216P01970000 | 2022-06-17 11:24AM EDT | 1,970.00 | 327.40 | 250.10 | 255.10 | 0.00 | - | 12 | 12 | 24.92% |
| RUT221216P01980000 | 2022-06-17 11:24AM EDT | 1,980.00 | 335.40 | 257.10 | 262.30 | 0.00 | - | 15 | 15 | 24.80% |
| RUT221216P01990000 | 2022-06-24 3:34PM EDT | 1,990.00 | 267.93 | 264.40 | 269.50 | -75.87 | -22.07% | 1 | 3 | 24.65% |
| RUT221216P02000000 | 2022-06-24 3:34PM EDT | 2,000.00 | 275.23 | 271.70 | 276.90 | -4.29 | -1.53% | 1 | 4,589 | 24.53% |
| RUT221216P02010000 | 2022-04-13 12:34PM EDT | 2,010.00 | 165.00 | 265.20 | 288.50 | 0.00 | - | 3 | 3 | 25.46% |
| RUT221216P02020000 | 2022-06-17 2:30PM EDT | 2,020.00 | 361.28 | 286.70 | 291.90 | 0.00 | - | 16 | 16 | 24.25% |
| RUT221216P02030000 | 2022-03-03 4:50PM EDT | 2,030.00 | 194.95 | 139.00 | 154.00 | 0.00 | - | 100 | 101 | 0.00% |
| RUT221216P02040000 | 2022-04-28 10:24AM EDT | 2,040.00 | 252.57 | 222.30 | 233.40 | 0.00 | - | 1 | 1 | 0.00% |
| RUT221216P02050000 | 2022-05-24 3:02PM EDT | 2,050.00 | 328.20 | 342.80 | 363.80 | 0.00 | - | 2 | 669 | 36.06% |
| RUT221216P02060000 | 2022-04-22 9:51AM EDT | 2,060.00 | 201.20 | 311.30 | 334.00 | 0.00 | - | 10 | 26 | 26.78% |
| RUT221216P02070000 | 2022-03-28 11:50AM EDT | 2,070.00 | 178.00 | 254.00 | 258.70 | 0.00 | - | - | 2 | 0.00% |
| RUT221216P02100000 | 2022-06-16 2:00PM EDT | 2,100.00 | 449.00 | 341.70 | 364.00 | 0.00 | - | 1 | 1,822 | 25.75% |
| RUT221216P02110000 | 2022-04-21 11:19AM EDT | 2,110.00 | 197.90 | 350.70 | 373.50 | 0.00 | - | - | 6 | 26.03% |
| RUT221216P02130000 | 2022-03-18 2:27PM EDT | 2,130.00 | 204.36 | 224.90 | 232.00 | 0.00 | - | 30 | 31 | 0.00% |
| RUT221216P02140000 | 2022-02-25 1:31PM EDT | 2,140.00 | 240.10 | 190.00 | 205.70 | 0.00 | - | 234 | 184 | 0.00% |
| RUT221216P02150000 | 2022-06-14 3:14PM EDT | 2,150.00 | 454.98 | 384.90 | 407.60 | 0.00 | - | 2 | 222 | 25.77% |
| RUT221216P02160000 | 2022-02-14 1:03AM EDT | 2,160.00 | 243.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT221216P02190000 | 2022-03-07 4:42PM EDT | 2,190.00 | 327.20 | 255.90 | 262.30 | 0.00 | - | 1 | 0 | 0.00% |
| RUT221216P02200000 | 2022-06-13 11:01AM EDT | 2,200.00 | 488.71 | 429.90 | 443.70 | 0.00 | - | 2 | 2,764 | 21.83% |
| RUT221216P02220000 | 2022-05-11 9:53AM EDT | 2,220.00 | 449.07 | 407.10 | 414.50 | 0.00 | - | 1 | 6 | 0.00% |
| RUT221216P02230000 | 2022-05-05 12:14PM EDT | 2,230.00 | 386.93 | 353.00 | 374.00 | 0.00 | - | 1 | 11 | 0.00% |
| RUT221216P02240000 | 2022-05-05 12:14PM EDT | 2,240.00 | 395.12 | 361.50 | 382.50 | 0.00 | - | - | 1 | 0.00% |
| RUT221216P02250000 | 2022-05-02 11:01AM EDT | 2,250.00 | 392.00 | 415.80 | 421.50 | 0.00 | - | 200 | 676 | 0.00% |
| RUT221216P02280000 | 2022-06-13 1:41PM EDT | 2,280.00 | 546.46 | 504.30 | 526.60 | 0.00 | - | - | 190 | 25.97% |
| RUT221216P02290000 | 2022-06-16 1:41PM EDT | 2,290.00 | 617.70 | 513.80 | 537.00 | 0.00 | - | 1 | 1 | 26.50% |
| RUT221216P02300000 | 2022-06-13 1:41PM EDT | 2,300.00 | 565.27 | 523.20 | 546.50 | 0.00 | - | 190 | 756 | 26.57% |
| RUT221216P02350000 | 2022-01-07 11:24AM EDT | 2,350.00 | 280.00 | 389.00 | 413.00 | 0.00 | - | 3 | 4 | 0.00% |
| RUT221216P02400000 | 2021-11-29 10:34AM EDT | 2,400.00 | 300.00 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| RUT221216P02450000 | 2021-12-08 12:40PM EDT | 2,450.00 | 314.70 | 344.30 | 357.20 | 0.00 | - | 6 | 9 | 0.00% |
| RUT221216P02500000 | 2022-06-21 3:44PM EDT | 2,500.00 | 785.20 | 716.90 | 739.90 | 0.00 | - | 1 | 9 | 27.96% |
| RUT221216P02550000 | 2022-04-06 2:01PM EDT | 2,550.00 | 535.10 | 696.60 | 720.10 | 0.00 | - | - | 2 | 0.00% |
| RUT221216P02600000 | 2021-11-10 7:48AM EDT | 2,600.00 | 553.00 | 446.00 | 470.00 | 0.00 | - | - | 1 | 0.00% |
| RUT221216P02650000 | 2022-06-16 1:39PM EDT | 2,650.00 | 968.45 | 864.10 | 885.30 | 0.00 | - | 2 | 2 | 24.98% |
| RUT221216P02700000 | 2021-11-10 7:48AM EDT | 2,700.00 | 631.00 | 526.50 | 550.50 | 0.00 | - | - | 6 | 0.00% |
| RUT221216P02750000 | 2022-04-07 10:29AM EDT | 2,750.00 | 736.50 | 891.70 | 915.10 | 0.00 | - | - | 2 | 0.00% |
| RUT221216P03200000 | 2022-02-11 10:42AM EDT | 3,200.00 | 1,140.00 | 1,197.90 | 1,220.50 | 0.00 | - | 2 | 0 | 0.00% |
| RUT221216P03300000 | 2022-06-07 9:51AM EDT | 3,300.00 | 1,394.80 | 1,505.30 | 1,525.40 | 0.00 | - | 2 | 5 | 0.00% |
| RUT221216P03350000 | 2022-06-07 10:29AM EDT | 3,350.00 | 1,432.00 | 1,554.70 | 1,574.70 | 0.00 | - | 2 | 30 | 0.00% |
| RUT221216P03400000 | 2022-06-07 10:29AM EDT | 3,400.00 | 1,481.40 | 1,604.00 | 1,624.10 | 0.00 | - | 2 | 25 | 0.00% |
