Marchés français ouverture 1 h 43 min

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
1 885,72-25,74 (-1,35 %)
À la clôture : 04:30PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 mars 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUT230317C010500002022-12-27 11:57AM EST1,050.00710.99851.50855.100.00-210112.55%
RUT230317C011000002022-10-17 2:36PM EST1,100.00652.22731.50736.900.00-120.00%
RUT230317C012000002023-01-27 2:04PM EST1,200.00718.000.000.000.00-10000.00%
RUT230317C012700002023-01-03 12:38PM EST1,270.00489.900.000.000.00-300.00%
RUT230317C012800002022-12-30 10:06AM EST1,280.00480.79634.50638.100.00-3193.43%
RUT230317C012900002022-12-15 3:59PM EST1,290.00496.49599.60603.600.00-2261.97%
RUT230317C013000002022-12-27 11:57AM EST1,300.00466.43603.60607.100.00-2479.92%
RUT230317C013100002022-11-11 11:13AM EST1,310.00592.62500.30504.700.00-320.00%
RUT230317C013200002023-01-03 12:38PM EST1,320.00441.400.000.000.00-300.00%
RUT230317C013300002023-01-03 2:27PM EST1,330.00419.570.000.000.00-500.00%
RUT230317C013400002022-12-19 2:35PM EST1,340.00411.00520.10523.900.00--00.00%
RUT230317C013500002022-12-19 9:58AM EST1,350.00414.74510.30514.100.00--10.00%
RUT230317C013600002022-12-21 11:06AM EST1,360.00434.47509.60513.400.00--10.00%
RUT230317C013700002023-01-03 2:27PM EST1,370.00381.270.000.000.00-500.00%
RUT230317C014000002022-10-12 10:30AM EST1,400.00340.09513.10518.800.00-22676.44%
RUT230317C014100002022-07-12 12:58PM EST1,410.00397.44590.60611.500.00--1133.35%
RUT230317C014200002022-07-12 12:57PM EST1,420.00389.79581.60602.500.00--1131.99%
RUT230317C014300002022-07-12 12:57PM EST1,430.00382.28572.60593.600.00--1130.65%
RUT230317C014800002022-11-07 11:57AM EST1,480.00354.46340.80364.000.00-12390.00%
RUT230317C014900002022-11-07 11:56AM EST1,490.00347.14331.80354.900.00-201930.00%
RUT230317C015000002023-01-06 2:55PM EST1,500.00311.470.000.000.00-100.00%
RUT230317C015100002022-11-07 12:10PM EST1,510.00331.31314.00337.100.00-1672530.00%
RUT230317C015200002022-11-07 11:33AM EST1,520.00328.45309.90328.500.00-521120.00%
RUT230317C015300002022-11-07 10:28AM EST1,530.00312.64319.80323.400.00-2210.00%
RUT230317C015400002022-11-09 11:09AM EST1,540.00296.45300.10303.300.00-202020.00%
RUT230317C015500002022-11-09 11:07AM EST1,550.00288.42292.10295.300.00-6000.00%
RUT230317C015600002022-11-09 11:01AM EST1,560.00279.21282.70285.900.00-21760.00%
RUT230317C015700002022-11-07 11:49AM EST1,570.00281.33267.00286.000.00-101080.00%
RUT230317C015800002022-11-08 10:21AM EST1,580.00287.28288.50292.400.00-22630.00%
RUT230317C015900002022-11-09 10:23AM EST1,590.00266.99257.80260.800.00-522250.00%
RUT230317C016000002023-01-30 1:56PM EST1,600.00306.580.000.000.00-200.00%
RUT230317C016100002022-11-09 11:20AM EST1,610.00243.91242.50245.200.00-431150.00%
RUT230317C016200002023-01-12 11:08AM EST1,620.00251.200.000.000.00-200.00%
RUT230317C016300002022-11-09 11:26AM EST1,630.00230.98225.80228.000.00-22680.00%
RUT230317C016400002023-01-06 2:55PM EST1,640.00188.560.000.000.00-200.00%
RUT230317C016500002022-11-09 12:53PM EST1,650.00211.82201.00203.500.00-432700.00%
RUT230317C016600002023-01-26 1:37PM EST1,660.00244.580.000.000.00-3000.00%
RUT230317C016700002023-01-19 11:43AM EST1,670.00183.400.000.000.00-100.00%
RUT230317C016800002023-01-26 12:52PM EST1,680.00225.290.000.000.00-1000.00%
RUT230317C016900002023-01-26 12:44PM EST1,690.00215.880.000.000.00-1000.00%
RUT230317C017000002023-01-30 11:51AM EST1,700.00212.920.000.000.00-200.00%
RUT230317C017100002023-01-26 1:35PM EST1,710.00198.860.000.000.00-2000.00%
RUT230317C017200002023-01-26 12:55PM EST1,720.00189.760.000.000.00-4000.00%
RUT230317C017250002023-01-26 10:06AM EST1,725.00183.200.000.000.00--00.00%
RUT230317C017300002023-01-04 12:06PM EST1,730.00115.530.000.000.00-5000.00%
RUT230317C017400002023-01-26 2:22PM EST1,740.00175.630.000.000.00-700.00%
RUT230317C017500002023-01-26 12:35PM EST1,750.00164.030.000.000.00-200.00%
RUT230317C017600002023-01-26 3:20PM EST1,760.00159.400.000.000.00-8000.00%
RUT230317C017700002023-01-26 1:00PM EST1,770.00146.360.000.000.00-2000.00%
RUT230317C017750002023-01-26 9:40AM EST1,775.00156.170.000.000.00-10000.00%
RUT230317C017800002023-01-30 2:19PM EST1,780.00143.130.000.000.00-14500.00%
RUT230317C017900002023-01-25 2:34PM EST1,790.00125.920.000.000.00-200.00%
RUT230317C018000002023-01-27 1:31PM EST1,800.00139.240.000.000.00-200.00%
RUT230317C018100002023-01-27 1:31PM EST1,810.00131.140.000.000.00-200.00%
RUT230317C018200002023-01-26 2:22PM EST1,820.00111.000.000.000.00-1700.00%
RUT230317C018250002023-01-23 11:19AM EST1,825.00107.200.000.000.00-400.00%
RUT230317C018300002023-01-27 3:35PM EST1,830.00119.730.000.000.00-11000.00%
RUT230317C018350002023-01-23 12:58PM EST1,835.00103.390.000.000.00-200.00%
RUT230317C018400002023-01-27 3:35PM EST1,840.00112.250.000.000.00-2300.00%
RUT230317C018450002023-01-23 12:58PM EST1,845.0096.470.000.000.00-200.00%
RUT230317C018500002023-01-26 3:59PM EST1,850.0094.420.000.000.00-13400.00%
RUT230317C018550002023-01-26 4:01PM EST1,855.0090.600.000.000.00-100.00%
RUT230317C018600002023-01-30 2:28PM EST1,860.0081.800.000.000.00-100.00%
RUT230317C018650002023-01-26 10:42AM EST1,865.0077.890.000.000.00-100.00%
RUT230317C018700002023-01-30 3:44PM EST1,870.0073.550.000.000.00-1700.00%
RUT230317C018750002023-01-27 10:55AM EST1,875.0072.010.000.000.00-100.00%
RUT230317C018800002023-01-30 3:05PM EST1,880.0068.730.000.000.00-5700.00%
RUT230317C018850002023-01-30 3:47PM EST1,885.0063.800.000.000.00-1100.00%
RUT230317C018900002023-01-30 3:57PM EST1,890.0058.810.000.000.00-21400.20%
RUT230317C018950002023-01-30 2:25PM EST1,895.0060.850.000.000.00-4000.39%
RUT230317C019000002023-01-30 2:19PM EST1,900.0058.600.000.000.00-36300.39%
RUT230317C019050002023-01-30 2:29PM EST1,905.0055.430.000.000.00-19400.78%
RUT230317C019100002023-01-30 12:35PM EST1,910.0054.950.000.000.00-200.78%
RUT230317C019150002023-01-27 4:13PM EST1,915.0058.580.000.000.00-3200.78%
RUT230317C019200002023-01-30 3:25PM EST1,920.0044.220.000.000.00-700.78%
RUT230317C019250002023-01-30 3:56PM EST1,925.0040.870.000.000.00-2601.56%
RUT230317C019300002023-01-30 10:55AM EST1,930.0043.220.000.000.00-101.56%
RUT230317C019350002023-01-26 11:23AM EST1,935.0036.330.000.000.00-101.56%
RUT230317C019400002023-01-30 3:46PM EST1,940.0036.630.000.000.00-201.56%
RUT230317C019450002023-01-27 10:22AM EST1,945.0040.740.000.000.00-101.56%
RUT230317C019500002023-01-30 10:55AM EST1,950.0034.350.000.000.00-101.56%
RUT230317C019550002023-01-27 3:44PM EST1,955.0040.800.000.000.00-501.56%
RUT230317C019600002023-01-30 3:46PM EST1,960.0028.690.000.000.00-301.56%
RUT230317C019650002023-01-30 9:56AM EST1,965.0030.500.000.000.00-103.13%
RUT230317C019700002023-01-30 2:58PM EST1,970.0025.600.000.000.00-1103.13%
RUT230317C019750002023-01-27 3:15PM EST1,975.0032.050.000.000.00-103.13%
RUT230317C019800002023-01-30 11:14AM EST1,980.0025.180.000.000.00-103.13%
RUT230317C019850002023-01-23 10:03AM EST1,985.0020.100.000.000.00--03.13%
RUT230317C019900002023-01-30 3:43PM EST1,990.0019.200.000.000.00-303.13%
RUT230317C019950002023-01-30 3:57PM EST1,995.0016.640.000.000.00-2303.13%
RUT230317C020000002023-01-30 3:26PM EST2,000.0016.150.000.000.00-15703.13%
RUT230317C020050002023-01-30 10:37AM EST2,005.0017.700.000.000.00-103.13%
RUT230317C020100002023-01-30 11:14AM EST2,010.0016.600.000.000.00-203.13%
RUT230317C020150002023-01-30 1:43PM EST2,015.0014.620.000.000.00-103.13%
RUT230317C020200002023-01-30 3:04PM EST2,020.0012.800.000.000.00-303.13%
RUT230317C020250002023-01-27 2:09PM EST2,025.0015.600.000.000.00-1503.13%
RUT230317C020300002023-01-27 10:06AM EST2,030.0013.870.000.000.00-103.13%
RUT230317C020350002023-01-30 1:14PM EST2,035.0011.020.000.000.00-203.13%
RUT230317C020400002023-01-30 11:52AM EST2,040.009.680.000.000.00-303.13%
RUT230317C020450002023-01-30 1:20PM EST2,045.0010.010.000.000.00-203.13%
RUT230317C020500002023-01-30 3:02PM EST2,050.007.690.000.000.00-1306.25%
RUT230317C020550002023-01-27 10:02AM EST2,055.008.930.000.000.00-106.25%
RUT230317C020600002023-01-30 3:07PM EST2,060.006.510.000.000.00-1406.25%
RUT230317C020650002023-01-30 10:06AM EST2,065.007.960.000.000.00-106.25%
RUT230317C020700002023-01-30 3:07PM EST2,070.005.500.000.000.00-806.25%
RUT230317C020750002023-01-30 2:24PM EST2,075.005.510.000.000.00-706.25%
RUT230317C020800002023-01-30 12:58PM EST2,080.005.150.000.000.00-106.25%
RUT230317C020850002023-01-27 2:01PM EST2,085.005.760.000.000.00-106.25%
RUT230317C020900002023-01-27 3:07PM EST2,090.005.890.000.000.00-1106.25%
RUT230317C020950002023-01-27 12:31PM EST2,095.004.210.000.000.00-606.25%
RUT230317C021000002023-01-30 3:02PM EST2,100.003.300.000.000.00-106.25%
RUT230317C021050002023-01-27 11:05AM EST2,105.003.120.000.000.00-506.25%
RUT230317C021100002023-01-27 3:43PM EST2,110.004.150.000.000.00-2506.25%
RUT230317C021150002023-01-27 2:01PM EST2,115.003.470.000.000.00-106.25%
RUT230317C021200002023-01-30 12:44PM EST2,120.002.840.000.000.00-106.25%
RUT230317C021300002023-01-27 2:19PM EST2,130.002.730.000.000.00-106.25%
RUT230317C021350002023-01-27 3:45PM EST2,135.002.670.000.000.00-206.25%
RUT230317C021400002023-01-30 9:54AM EST2,140.002.010.000.000.00-106.25%
RUT230317C021500002023-01-27 1:07PM EST2,150.001.750.000.000.00-306.25%
RUT230317C021600002023-01-27 10:07AM EST2,160.001.580.000.000.00-406.25%
RUT230317C021700002023-01-27 1:49PM EST2,170.001.390.000.000.00-306.25%
RUT230317C021800002023-01-23 3:13PM EST2,180.001.230.000.000.00-4806.25%
RUT230317C021900002023-01-27 1:49PM EST2,190.001.070.000.000.00-306.25%
RUT230317C022000002023-01-26 3:41PM EST2,200.000.850.000.000.00-106.25%
RUT230317C022100002022-12-27 3:52PM EST2,210.000.920.651.000.00-10421.29%
RUT230317C022200002023-01-18 12:23PM EST2,220.000.820.000.000.00-406.25%
RUT230317C022300002022-11-15 2:10PM EST2,230.0015.801.101.700.00-1324.20%
RUT230317C022400002023-01-30 9:54AM EST2,240.000.500.000.000.00-106.25%
RUT230317C022500002023-01-25 12:47PM EST2,250.000.450.000.000.00-2012.50%
RUT230317C022600002022-11-10 9:53AM EST2,260.0010.271.151.800.00-3026.02%
RUT230317C022700002023-01-26 10:08AM EST2,270.000.370.000.000.00--012.50%
RUT230317C022800002023-01-23 3:13PM EST2,280.000.380.000.000.00-10012.50%
RUT230317C023000002023-01-18 1:26PM EST2,300.000.370.000.000.00-4012.50%
RUT230317C023100002023-01-06 10:45AM EST2,310.000.400.000.000.00-5012.50%
RUT230317C023200002022-11-01 12:15PM EST2,320.009.802.052.500.00-64930.69%
RUT230317C023400002022-10-06 2:47PM EST2,340.005.104.204.800.00-107035.66%
RUT230317C023500002023-01-25 9:54AM EST2,350.000.180.000.000.00-2012.50%
RUT230317C023600002023-01-17 10:31AM EST2,360.000.250.000.000.00-13012.50%
RUT230317C023700002023-01-04 3:39PM EST2,370.000.250.000.000.00--012.50%
RUT230317C023800002022-11-10 9:55AM EST2,380.004.300.200.750.00-85428.35%
RUT230317C023900002023-01-24 12:04PM EST2,390.000.100.000.000.00-17012.50%
RUT230317C024000002023-01-26 11:11AM EST2,400.000.100.000.000.00-20012.50%
RUT230317C024500002022-09-28 2:00PM EST2,450.002.103.504.400.00-2240.88%
RUT230317C025000002023-01-09 1:07PM EST2,500.000.150.000.000.00-1012.50%
RUT230317C025500002022-05-20 12:37PM EST2,550.006.140.605.400.00-1047.49%
RUT230317C026000002022-11-01 12:16PM EST2,600.001.450.000.500.00-1635.67%
RUT230317C026500002022-06-24 2:22PM EST2,650.002.711.903.400.00-5548.33%
RUT230317C027000002022-12-09 2:59PM EST2,700.000.100.000.250.00-101036.57%
RUT230317C028000002022-04-17 11:09PM EST2,800.008.101.056.200.00--255.17%
RUT230317C028500002022-08-17 12:41PM EST2,850.002.450.251.050.00-3348.30%
RUT230317C029000002022-10-17 2:36PM EST2,900.000.320.000.350.00-11144.36%
RUT230317C030000002022-10-17 1:53PM EST3,000.000.250.000.350.00-114447.44%
Options de ventepour17 mars 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUT230317P010500002023-01-13 1:42PM EST1,050.000.250.000.000.00-1025.00%
RUT230317P011000002023-01-19 3:27PM EST1,100.000.200.000.000.00-10025.00%
RUT230317P011500002023-01-30 11:13AM EST1,150.000.200.000.000.00-10025.00%
RUT230317P012000002023-01-12 3:47PM EST1,200.000.500.000.000.00-1025.00%
RUT230317P012100002023-01-13 2:18PM EST1,210.000.470.000.000.00-2025.00%
RUT230317P012200002023-01-17 1:44PM EST1,220.000.460.000.000.00-10025.00%
RUT230317P012300002023-01-06 10:45AM EST1,230.001.510.000.000.00-5025.00%
RUT230317P012400002023-01-04 2:25PM EST1,240.001.970.000.000.00-4025.00%
RUT230317P012500002023-01-13 3:47PM EST1,250.000.400.000.000.00-1025.00%
RUT230317P012600002023-01-27 2:40PM EST1,260.000.450.000.000.00-222025.00%
RUT230317P012700002023-01-24 11:48AM EST1,270.000.550.000.000.00-1025.00%
RUT230317P012800002023-01-04 1:48PM EST1,280.002.320.000.000.00-4025.00%
RUT230317P012900002023-01-17 1:22PM EST1,290.000.670.000.000.00-2025.00%
RUT230317P013000002023-01-09 12:24PM EST1,300.001.750.000.000.00-2025.00%
RUT230317P013200002023-01-17 1:46PM EST1,320.000.750.000.000.00-10025.00%
RUT230317P013300002023-01-13 10:51AM EST1,330.001.100.000.000.00-3012.50%
RUT230317P013400002023-01-17 1:22PM EST1,340.000.930.000.000.00-1012.50%
RUT230317P013500002023-01-24 11:57AM EST1,350.000.860.000.000.00-12012.50%
RUT230317P013600002023-01-10 3:30PM EST1,360.002.250.000.000.00-1012.50%
RUT230317P013700002023-01-25 3:05PM EST1,370.000.850.000.000.00-4012.50%
RUT230317P013800002023-01-23 1:05PM EST1,380.001.000.000.000.00-5012.50%
RUT230317P013900002023-01-26 11:05AM EST1,390.001.000.000.000.00-1012.50%
RUT230317P014000002023-01-25 3:05PM EST1,400.001.050.000.000.00-4012.50%
RUT230317P014100002023-01-27 3:45PM EST1,410.001.050.000.000.00-3012.50%
RUT230317P014200002023-01-23 11:13AM EST1,420.001.480.000.000.00-3012.50%
RUT230317P014300002023-01-27 10:48AM EST1,430.001.400.000.000.00-2012.50%
RUT230317P014400002023-01-30 3:24PM EST1,440.001.490.000.000.00-1012.50%
RUT230317P014500002023-01-30 3:08PM EST1,450.001.570.000.000.00-1012.50%
RUT230317P014600002023-01-18 10:00AM EST1,460.001.830.000.000.00-10012.50%
RUT230317P014700002023-01-30 3:24PM EST1,470.001.870.000.000.00-1012.50%
RUT230317P014800002023-01-30 3:08PM EST1,480.001.970.000.000.00-2012.50%
RUT230317P014900002023-01-26 2:57PM EST1,490.002.020.000.000.00-6012.50%
RUT230317P015000002023-01-27 3:45PM EST1,500.001.880.000.000.00-3012.50%
RUT230317P015100002023-01-17 2:21PM EST1,510.003.210.000.000.00-199012.50%
RUT230317P015200002023-01-26 10:29AM EST1,520.002.520.000.000.00-1012.50%
RUT230317P015300002023-01-26 3:41PM EST1,530.002.810.000.000.00-1012.50%
RUT230317P015400002023-01-19 10:56AM EST1,540.007.200.000.000.00-8012.50%
RUT230317P015500002023-01-27 10:18AM EST1,550.002.710.000.000.00-3012.50%
RUT230317P015600002023-01-23 3:32PM EST1,560.003.510.000.000.00-1012.50%
RUT230317P015700002023-01-30 10:40AM EST1,570.003.520.000.000.00-7012.50%
RUT230317P015800002023-01-30 9:54AM EST1,580.003.600.000.000.00-1012.50%
RUT230317P015850002023-01-20 3:16PM EST1,585.006.100.000.000.00-2012.50%
RUT230317P015900002023-01-30 9:57AM EST1,590.003.920.000.000.00-506.25%
RUT230317P015950002023-01-30 10:40AM EST1,595.004.270.000.000.00-506.25%
RUT230317P016000002023-01-30 3:41PM EST1,600.004.760.000.000.00-1806.25%
RUT230317P016050002023-01-26 2:50PM EST1,605.004.710.000.000.00--06.25%
RUT230317P016100002023-01-30 3:32PM EST1,610.005.370.000.000.00-106.25%
RUT230317P016150002023-01-30 3:30PM EST1,615.005.650.000.000.00-106.25%
RUT230317P016200002023-01-27 10:19AM EST1,620.004.500.000.000.00-106.25%
RUT230317P016250002023-01-20 11:33AM EST1,625.0010.060.000.000.00-106.25%
RUT230317P016300002023-01-27 3:43PM EST1,630.004.740.000.000.00-406.25%
RUT230317P016350002023-01-20 1:54PM EST1,635.0010.070.000.000.00-206.25%
RUT230317P016400002023-01-27 11:18AM EST1,640.005.900.000.000.00-706.25%
RUT230317P016500002023-01-30 3:51PM EST1,650.007.240.000.000.00-10506.25%
RUT230317P016550002023-01-27 3:11PM EST1,655.005.700.000.000.00-606.25%
RUT230317P016600002023-01-30 3:30PM EST1,660.008.300.000.000.00-2306.25%
RUT230317P016650002023-01-30 11:55AM EST1,665.007.850.000.000.00-306.25%
RUT230317P016700002023-01-30 3:41PM EST1,670.008.560.000.000.00-1706.25%
RUT230317P016750002023-01-30 12:44PM EST1,675.008.500.000.000.00-306.25%
RUT230317P016800002023-01-30 3:30PM EST1,680.009.800.000.000.00-2906.25%
RUT230317P016850002023-01-30 11:55AM EST1,685.009.350.000.000.00-306.25%
RUT230317P016900002023-01-30 2:30PM EST1,690.0010.200.000.000.00-906.25%
RUT230317P016950002023-01-25 1:37PM EST1,695.0011.390.000.000.00-106.25%
RUT230317P017000002023-01-30 3:52PM EST1,700.0011.300.000.000.00-1506.25%
RUT230317P017050002023-01-27 2:01PM EST1,705.008.750.000.000.00-306.25%
RUT230317P017100002023-01-30 3:25PM EST1,710.0012.610.000.000.00-306.25%
RUT230317P017150002023-01-26 10:03AM EST1,715.0012.850.000.000.00-206.25%
RUT230317P017200002023-01-30 3:50PM EST1,720.0013.810.000.000.00-4906.25%
RUT230317P017250002023-01-27 3:47PM EST1,725.0010.280.000.000.00-806.25%
RUT230317P017300002023-01-30 3:04PM EST1,730.0014.000.000.000.00-406.25%
RUT230317P017350002023-01-27 9:50AM EST1,735.0012.520.000.000.00-106.25%
RUT230317P017400002023-01-30 3:25PM EST1,740.0016.320.000.000.00-203.13%
RUT230317P017450002023-01-30 3:41PM EST1,745.0016.260.000.000.00-403.13%
RUT230317P017500002023-01-30 3:04PM EST1,750.0016.600.000.000.00-1403.13%
RUT230317P017550002023-01-27 1:00PM EST1,755.0013.680.000.000.00-303.13%
RUT230317P017600002023-01-30 10:06AM EST1,760.0015.470.000.000.00-103.13%
RUT230317P017650002023-01-30 1:14PM EST1,765.0018.450.000.000.00-203.13%
RUT230317P017700002023-01-30 3:41PM EST1,770.0020.150.000.000.00-503.13%
RUT230317P017750002023-01-30 1:43PM EST1,775.0020.170.000.000.00-203.13%
RUT230317P017800002023-01-30 3:41PM EST1,780.0021.870.000.000.00-603.13%
RUT230317P017850002023-01-27 3:45PM EST1,785.0017.260.000.000.00-403.13%
RUT230317P017900002023-01-30 3:41PM EST1,790.0023.860.000.000.00-603.13%
RUT230317P017950002023-01-30 3:57PM EST1,795.0026.260.000.000.00-803.13%
RUT230317P018000002023-01-30 3:51PM EST1,800.0026.090.000.000.00-5303.13%
RUT230317P018050002023-01-30 2:55PM EST1,805.0027.900.000.000.00-2403.13%
RUT230317P018100002023-01-30 2:29PM EST1,810.0028.010.000.000.00-203.13%
RUT230317P018150002023-01-30 2:24PM EST1,815.0029.130.000.000.00-101.56%
RUT230317P018200002023-01-30 3:43PM EST1,820.0030.860.000.000.00-40101.56%
RUT230317P018250002023-01-30 1:06PM EST1,825.0030.720.000.000.00-601.56%
RUT230317P018300002023-01-30 2:47PM EST1,830.0033.820.000.000.00-201.56%
RUT230317P018350002023-01-30 11:26AM EST1,835.0032.670.000.000.00-101.56%
RUT230317P018400002023-01-30 11:26AM EST1,840.0034.020.000.000.00-101.56%
RUT230317P018450002023-01-26 9:30AM EST1,845.0032.700.000.000.00-201.56%
RUT230317P018500002023-01-30 12:52PM EST1,850.0038.070.000.000.00-201.56%
RUT230317P018550002023-01-30 1:59PM EST1,855.0038.800.000.000.00-300.78%
RUT230317P018600002023-01-30 9:30AM EST1,860.0040.100.000.000.00-300.78%
RUT230317P018650002023-01-27 3:56PM EST1,865.0035.690.000.000.00-300.78%
RUT230317P018700002023-01-30 3:43PM EST1,870.0046.100.000.000.00-5600.39%
RUT230317P018750002023-01-30 1:06PM EST1,875.0045.930.000.000.00-200.39%
RUT230317P018800002023-01-30 3:32PM EST1,880.0050.850.000.000.00-5900.20%
RUT230317P018850002023-01-30 2:24PM EST1,885.0051.000.000.000.00-100.03%
RUT230317P018900002023-01-30 4:00PM EST1,890.0055.000.000.000.00-4700.00%
RUT230317P018950002023-01-30 2:25PM EST1,895.0055.280.000.000.00-4000.00%
RUT230317P019000002023-01-30 2:19PM EST1,900.0056.600.000.000.00-35300.00%
RUT230317P019050002023-01-30 1:24PM EST1,905.0055.500.000.000.00-19300.00%
RUT230317P019100002023-01-30 3:26PM EST1,910.0064.740.000.000.00-400.00%
RUT230317P019150002023-01-27 3:56PM EST1,915.0053.950.000.000.00-3200.00%
RUT230317P019200002023-01-30 3:43PM EST1,920.0067.830.000.000.00-2500.00%
RUT230317P019250002023-01-30 3:57PM EST1,925.0073.100.000.000.00-200.00%
RUT230317P019300002023-01-27 3:29PM EST1,930.0057.760.000.000.00-1700.00%
RUT230317P019350002023-01-27 3:02PM EST1,935.0061.280.000.000.00-200.00%
RUT230317P019400002023-01-27 3:29PM EST1,940.0062.420.000.000.00-5400.00%
RUT230317P019450002023-01-30 2:56PM EST1,945.0082.650.000.000.00-500.00%
RUT230317P019500002023-01-30 3:51PM EST1,950.0084.240.000.000.00-2600.00%
RUT230317P019550002023-01-27 10:41AM EST1,955.0077.950.000.000.00-500.00%
RUT230317P019600002023-01-19 10:39AM EST1,960.00137.610.000.000.00-100.00%
RUT230317P019650002023-01-27 3:56PM EST1,965.0079.520.000.000.00-200.00%
RUT230317P019700002023-01-27 3:15PM EST1,970.0079.820.000.000.00-100.00%
RUT230317P019800002023-01-23 2:49PM EST1,980.00113.050.000.000.00-400.00%
RUT230317P019850002023-01-27 3:45PM EST1,985.0089.080.000.000.00-400.00%
RUT230317P019900002023-01-24 11:41AM EST1,990.00114.500.000.000.00--00.00%
RUT230317P019950002023-01-25 3:57PM EST1,995.00114.930.000.000.00--00.00%
RUT230317P020000002023-01-30 3:51PM EST2,000.00118.130.000.000.00-1000.00%
RUT230317P020100002023-01-17 1:37PM EST2,010.00133.340.000.000.00--00.00%
RUT230317P020200002023-01-13 1:19PM EST2,020.00145.220.000.000.00--00.00%
RUT230317P020300002023-01-23 2:48PM EST2,030.00151.700.000.000.00-100.00%
RUT230317P020400002022-10-14 11:21AM EST2,040.00345.21192.80195.200.00--135.89%
RUT230317P020500002023-01-23 11:51AM EST2,050.00163.860.000.000.00-100.00%
RUT230317P020700002023-01-27 2:16PM EST2,070.00154.770.000.000.00-43400.00%
RUT230317P020800002022-11-10 10:40AM EST2,080.00246.88273.40277.400.00-17019057.06%
RUT230317P020900002022-08-02 2:19PM EST2,090.00251.59289.90293.700.00--4160.76%
RUT230317P021000002023-01-20 2:32PM EST2,100.00235.050.000.000.00-800.00%
RUT230317P021100002022-11-15 2:20PM EST2,110.00235.33321.40326.000.00-25625767.74%
RUT230317P021500002022-10-19 1:53PM EST2,150.00417.89294.70299.300.00-2343.94%
RUT230317P021800002022-12-29 12:21PM EST2,180.00397.41258.10261.500.00-110.00%
RUT230317P022000002022-12-28 9:46AM EST2,200.00429.82277.60281.100.00-230.00%
RUT230317P022200002023-01-06 9:46AM EST2,220.00448.190.000.000.00-100.00%
RUT230317P022300002023-01-06 9:46AM EST2,230.00458.220.000.000.00-100.00%
RUT230317P022700002022-08-10 12:59PM EST2,270.00317.46379.40384.200.00--10.00%
RUT230317P029000002022-10-17 2:46PM EST2,900.001,123.621,040.001,045.600.00--388.52%
RUT230317P029500002022-10-17 2:52PM EST2,950.001,170.111,090.001,095.300.00--590.85%
RUT230317P030000002022-10-17 1:53PM EST3,000.001,226.411,137.801,143.700.00-14991.67%