^RUT - Russell 2000

Chicago Options - Chicago Options Prix différé. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUT230616C005000002023-05-17 10:49AM EDT500.001,247.120.000.000.00-200.00%
RUT230616C006000002023-05-15 2:10PM EDT600.001,163.240.000.000.00--00.00%
RUT230616C012000002023-05-31 10:09AM EDT1,200.00550.570.000.000.00-1,15000.00%
RUT230616C012500002022-12-14 3:09PM EDT1,250.00595.52650.90655.900.00-111236.09%
RUT230616C013000002023-05-02 11:27AM EDT1,300.00423.35471.70486.500.00-1110.00%
RUT230616C013500002022-03-16 10:15AM EDT1,350.00714.51690.50714.500.00--4387.72%
RUT230616C014000002023-05-12 9:33AM EDT1,400.00359.730.000.000.00-100.00%
RUT230616C014500002023-05-12 9:33AM EDT1,450.00310.730.000.000.00-100.00%
RUT230616C014600002023-01-31 11:18AM EDT1,460.00471.15460.80464.900.00--20191.78%
RUT230616C014700002023-01-31 11:17AM EDT1,470.00461.14451.40455.400.00--20189.05%
RUT230616C014800002023-01-31 11:20AM EDT1,480.00453.59441.80445.900.00-4021186.19%
RUT230616C014900002023-02-02 11:23AM EDT1,490.00518.33456.40460.900.00-2030211.51%
RUT230616C015000002023-04-21 10:48AM EDT1,500.00290.66275.50280.600.00-22550.00%
RUT230616C015100002023-03-20 10:37AM EDT1,510.00285.11294.50298.200.00-22500.00%
RUT230616C015200002023-01-30 12:32PM EDT1,520.00412.89399.70403.800.00-2016170.21%
RUT230616C015300002023-03-20 11:19AM EDT1,530.00267.11272.40276.600.00-23220.00%
RUT230616C015400002023-03-23 1:33PM EDT1,540.00227.70265.30268.800.00-23420.00%
RUT230616C015500002023-03-23 2:22PM EDT1,550.00213.46256.00259.500.00-4672590.00%
RUT230616C015600002023-04-21 2:36PM EDT1,560.00248.77217.60222.400.00-22020.00%
RUT230616C015700002023-05-31 12:42PM EDT1,570.00175.850.000.000.00-100.00%
RUT230616C015800002023-06-01 11:41AM EDT1,580.00195.620.000.000.00-100.00%
RUT230616C015900002023-05-01 1:42PM EDT1,590.00195.90162.40166.400.00-121530.00%
RUT230616C016000002023-05-31 12:42PM EDT1,600.00147.040.000.000.00-3700.00%
RUT230616C016100002023-06-01 3:23PM EDT1,610.00166.420.000.000.00-400.00%
RUT230616C016200002023-06-01 1:49PM EDT1,620.00156.300.000.000.00-400.00%
RUT230616C016300002023-06-01 11:20AM EDT1,630.00139.770.000.000.00-200.00%
RUT230616C016400002023-06-01 11:32AM EDT1,640.00134.700.000.000.00-200.00%
RUT230616C016500002023-06-02 3:40PM EDT1,650.00184.010.000.000.00-200.00%
RUT230616C016600002023-05-30 9:49AM EDT1,660.00128.710.000.000.00-700.00%
RUT230616C016700002023-06-02 2:27PM EDT1,670.00156.130.000.000.00-3200.00%
RUT230616C016800002023-06-05 10:08AM EDT1,680.00131.410.000.000.00-100.00%
RUT230616C016900002023-06-02 2:27PM EDT1,690.00136.780.000.000.00-200.00%
RUT230616C017000002023-06-05 10:05AM EDT1,700.00117.880.000.000.00-100.00%
RUT230616C017100002023-06-05 10:36AM EDT1,710.0095.960.000.000.00-500.00%
RUT230616C017200002023-06-02 3:29PM EDT1,720.00114.060.000.000.00-1600.00%
RUT230616C017300002023-06-06 2:26PM EDT1,730.00126.800.000.000.00-600.00%
RUT230616C017400002023-06-06 2:26PM EDT1,740.00117.120.000.000.00-11200.00%
RUT230616C017500002023-06-06 4:01PM EDT1,750.00110.880.000.000.00-2200.00%
RUT230616C017600002023-06-06 2:00PM EDT1,760.0095.300.000.000.00-400.00%
RUT230616C017700002023-06-06 3:40PM EDT1,770.0091.590.000.000.00-3200.00%
RUT230616C017800002023-06-06 3:41PM EDT1,780.0082.100.000.000.00-2800.00%
RUT230616C017900002023-06-06 3:46PM EDT1,790.0076.210.000.000.00-3800.00%
RUT230616C018000002023-06-06 3:50PM EDT1,800.0065.910.000.000.00-2300.00%
RUT230616C018100002023-06-06 3:49PM EDT1,810.0058.020.000.000.00-14500.00%
RUT230616C018200002023-06-06 3:50PM EDT1,820.0049.960.000.000.00-17700.00%
RUT230616C018300002023-06-06 3:40PM EDT1,830.0041.820.000.000.00-11500.00%
RUT230616C018400002023-06-06 4:00PM EDT1,840.0035.360.000.000.00-12900.00%
RUT230616C018500002023-06-06 3:56PM EDT1,850.0030.410.000.000.00-92500.00%
RUT230616C018600002023-06-06 4:00PM EDT1,860.0024.150.000.000.00-37500.39%
RUT230616C018700002023-06-06 3:58PM EDT1,870.0020.350.000.000.00-23700.78%
RUT230616C018800002023-06-06 3:58PM EDT1,880.0016.300.000.000.00-15801.56%
RUT230616C018900002023-06-06 3:39PM EDT1,890.0012.790.000.000.00-42603.13%
RUT230616C019000002023-06-06 3:39PM EDT1,900.0010.160.000.000.00-58703.13%
RUT230616C019100002023-06-06 4:11PM EDT1,910.007.930.000.000.00-10103.13%
RUT230616C019200002023-06-06 4:11PM EDT1,920.006.130.000.000.00-24303.13%
RUT230616C019300002023-06-06 3:36PM EDT1,930.004.770.000.000.00-28606.25%
RUT230616C019400002023-06-06 4:14PM EDT1,940.003.700.000.000.00-9406.25%
RUT230616C019500002023-06-06 3:51PM EDT1,950.003.000.000.000.00-1806.25%
RUT230616C019600002023-06-06 12:46PM EDT1,960.002.160.000.000.00-3906.25%
RUT230616C019700002023-06-06 3:57PM EDT1,970.001.850.000.000.00-6406.25%
RUT230616C019800002023-06-06 3:36PM EDT1,980.001.550.000.000.00-5406.25%
RUT230616C019900002023-06-06 2:43PM EDT1,990.001.120.000.000.00-406.25%
RUT230616C020000002023-06-06 4:02PM EDT2,000.001.000.000.000.00-7606.25%
RUT230616C020100002023-06-06 3:28PM EDT2,010.000.820.000.000.00-67012.50%
RUT230616C020200002023-06-06 4:14PM EDT2,020.000.800.000.000.00-671012.50%
RUT230616C020300002023-06-06 12:21PM EDT2,030.000.550.000.000.00-40012.50%
RUT230616C020400002023-05-31 10:36AM EDT2,040.000.100.000.000.00-7012.50%
RUT230616C020500002023-06-06 4:07PM EDT2,050.000.550.000.000.00-18012.50%
RUT230616C020600002023-05-03 1:34PM EDT2,060.000.250.100.250.00-209926.59%
RUT230616C020700002023-05-11 11:34AM EDT2,070.000.100.000.000.00-2012.50%
RUT230616C020800002023-04-27 1:58PM EDT2,080.000.270.050.200.00-1012227.95%
RUT230616C020900002023-05-03 9:30AM EDT2,090.000.330.000.200.00-629328.98%
RUT230616C021000002023-05-23 10:00AM EDT2,100.002.400.000.000.00-45012.50%
RUT230616C021100002023-05-23 11:45AM EDT2,110.000.120.000.000.00-2012.50%
RUT230616C021200002023-05-25 2:32PM EDT2,120.000.100.000.000.00-78012.50%
RUT230616C021300002023-05-01 2:13PM EDT2,130.000.150.000.100.00-2064730.66%
RUT230616C021400002023-05-16 4:03PM EDT2,140.000.050.000.000.00-10012.50%
RUT230616C021500002023-05-31 12:11PM EDT2,150.000.100.000.000.00-1012.50%
RUT230616C021600002023-05-19 9:30AM EDT2,160.000.120.000.000.00-2012.50%
RUT230616C021700002023-03-20 9:35AM EDT2,170.000.800.000.000.00-122912.50%
RUT230616C021800002023-05-03 10:00AM EDT2,180.000.140.000.100.00-1010835.21%
RUT230616C021900002023-06-06 3:02PM EDT2,190.000.150.000.000.00-213025.00%
RUT230616C022000002023-05-31 1:57PM EDT2,200.000.040.000.000.00-45025.00%
RUT230616C022100002022-11-29 11:24AM EDT2,210.0027.407.208.400.00--472.43%
RUT230616C022200002023-04-20 9:42AM EDT2,220.000.180.000.100.00-620538.77%
RUT230616C022300002023-04-11 3:54PM EDT2,230.000.270.000.150.00-105241.26%
RUT230616C022400002023-02-02 12:22PM EDT2,240.0016.654.505.100.00-23368.98%
RUT230616C022500002023-03-31 3:58PM EDT2,250.000.300.000.200.00-145444.34%
RUT230616C022600002023-04-05 11:21AM EDT2,260.000.130.000.250.00-64246.31%
RUT230616C022700002023-03-13 4:04PM EDT2,270.000.590.000.250.00-207747.22%
RUT230616C022800002023-03-17 3:06PM EDT2,280.000.300.000.450.00-202851.47%
RUT230616C022900002023-04-04 3:09PM EDT2,290.000.140.000.150.00-11446.48%
RUT230616C023000002023-05-16 10:41AM EDT2,300.000.050.000.000.00-1025.00%
RUT230616C023100002023-03-08 2:36PM EDT2,310.000.780.000.250.00-101250.83%
RUT230616C023200002023-01-09 12:30PM EDT2,320.003.554.505.100.00-1678.85%
RUT230616C023300002023-06-01 12:28PM EDT2,330.000.040.000.000.00-1025.00%
RUT230616C023400002023-06-01 12:28PM EDT2,340.000.030.000.000.00-1025.00%
RUT230616C023500002023-02-02 2:33PM EDT2,350.006.101.001.500.00-272866.11%
RUT230616C023600002022-11-29 11:52AM EDT2,360.009.901.802.450.00-121372.62%
RUT230616C023800002022-05-18 11:18AM EDT2,380.0026.968.7014.800.00--10103.62%
RUT230616C023900002022-04-08 3:57PM EDT2,390.0069.1025.5035.500.00-11135.54%
RUT230616C024000002023-04-24 11:40AM EDT2,400.000.080.000.100.00-11,05150.39%
RUT230616C024100002023-03-08 2:36PM EDT2,410.000.320.000.200.00-10054.30%
RUT230616C024200002022-10-10 10:52AM EDT2,420.006.428.4010.100.00-26103.04%
RUT230616C024300002022-12-01 10:31AM EDT2,430.007.920.601.850.00-101673.72%
RUT230616C024400002022-09-22 3:41PM EDT2,440.007.377.609.900.00-214104.21%
RUT230616C024500002022-12-14 3:55PM EDT2,450.002.891.051.800.00-114577.20%
RUT230616C024800002023-02-02 1:11PM EDT2,480.001.050.200.600.00-81168.41%
RUT230616C024900002023-01-19 10:48AM EDT2,490.000.600.400.850.00-8872.85%
RUT230616C025000002023-03-22 11:30AM EDT2,500.000.130.000.150.00-1012559.57%
RUT230616C025100002022-07-01 3:11PM EDT2,510.007.5712.9016.200.00-22125.60%
RUT230616C025200002022-01-19 2:55PM EDT2,520.0068.0047.5057.500.00--2182.32%
RUT230616C025500002022-04-06 3:17PM EDT2,550.0044.5812.9020.100.00-1125134.30%
RUT230616C025700002022-04-06 3:17PM EDT2,570.0041.1811.7018.700.00-12134.07%
RUT230616C025800002021-12-13 1:08AM EDT2,580.00100.0084.5093.200.00--0230.85%
RUT230616C025900002021-12-21 2:14PM EDT2,590.0096.0036.0046.000.00--1177.63%
RUT230616C026000002022-11-11 10:32AM EDT2,600.005.970.501.600.00-1987.34%
RUT230616C026100002022-07-01 3:11PM EDT2,610.005.327.8010.600.00-20124.53%
RUT230616C026200002022-01-05 1:40PM EDT2,620.00100.0027.0037.000.00-32168.90%
RUT230616C026300002022-01-03 10:42AM EDT2,630.0096.5030.0040.000.00-23174.54%
RUT230616C026400002023-02-09 3:00PM EDT2,640.000.350.000.400.00-14012275.68%
RUT230616C026500002021-11-30 10:30AM EDT2,650.0098.380.000.000.00-3350.00%
RUT230616C026800002022-01-05 10:48AM EDT2,680.0089.5021.5027.200.00--1164.00%
RUT230616C026900002022-01-05 10:48AM EDT2,690.0086.5020.7026.300.00--1163.68%
RUT230616C027000002022-10-13 1:23PM EDT2,700.002.012.704.300.00-48113.06%
RUT230616C027100002022-11-11 10:32AM EDT2,710.003.470.001.150.00-2889.84%
RUT230616C027400002022-01-05 10:48AM EDT2,740.0074.5017.1022.500.00--1162.51%
RUT230616C027700002022-04-25 9:49AM EDT2,770.0013.384.207.800.00-25130.32%
RUT230616C027800002023-02-08 10:30AM EDT2,780.000.050.000.300.00-3283.20%
RUT230616C028000002022-11-11 11:37AM EDT2,800.002.510.000.950.00-218794.58%
RUT230616C028500002021-11-10 7:48AM EDT2,850.0049.5046.5056.500.00--1223.94%
RUT230616C029000002022-05-13 4:08PM EDT2,900.004.572.5510.000.00-185143.12%
RUT230616C032000002023-05-17 10:49AM EDT3,200.000.050.000.000.00--050.00%
RUT230616C032500002022-05-13 4:08PM EDT3,250.001.820.009.600.00-13164.45%
RUT230616C033500002023-05-15 2:15PM EDT3,350.000.050.000.000.00--050.00%
RUT230616C034000002023-05-15 2:12PM EDT3,400.000.050.000.000.00-2050.00%
RUT230616C034500002023-05-15 2:09PM EDT3,450.000.050.000.000.00-56050.00%
Options de ventepour16 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUT230616P005000002023-03-16 11:50AM EDT500.000.230.000.250.00-22258.98%
RUT230616P006000002023-04-17 12:59PM EDT600.000.080.000.050.00-22198.44%
RUT230616P007500002023-04-25 12:42PM EDT750.000.100.000.050.00-1010160.16%
RUT230616P008000002023-05-18 11:11AM EDT800.000.050.000.000.00-1050.00%
RUT230616P008500002023-04-11 3:54PM EDT850.000.260.000.200.00-1010154.30%
RUT230616P009000002023-05-04 12:59PM EDT900.000.230.000.200.00-10143.55%
RUT230616P009500002023-05-05 9:30AM EDT950.000.450.000.200.00-1616133.40%
RUT230616P010000002023-05-30 10:09AM EDT1,000.000.050.000.000.00-1050.00%
RUT230616P010500002023-05-19 10:14AM EDT1,050.000.150.000.000.00-1050.00%
RUT230616P011000002023-05-23 1:16PM EDT1,100.000.100.000.000.00-4050.00%
RUT230616P011500002023-06-06 2:37PM EDT1,150.000.050.000.000.00-49050.00%
RUT230616P012000002023-06-06 2:44PM EDT1,200.000.050.000.000.00-3050.00%
RUT230616P012500002023-05-31 10:55AM EDT1,250.000.200.000.000.00-1050.00%
RUT230616P013000002023-05-26 11:36AM EDT1,300.000.420.000.000.00-15050.00%
RUT230616P013500002023-06-06 11:12AM EDT1,350.000.120.000.000.00-51025.00%
RUT230616P014000002023-06-06 1:47PM EDT1,400.000.150.000.000.00-9025.00%
RUT230616P014100002023-06-01 12:24PM EDT1,410.000.360.000.000.00-1025.00%
RUT230616P014200002023-06-01 1:47PM EDT1,420.000.390.000.000.00-6025.00%
RUT230616P014300002023-05-30 1:45PM EDT1,430.000.740.000.000.00-1025.00%
RUT230616P014400002023-05-31 10:36AM EDT1,440.000.850.000.000.00-7025.00%
RUT230616P014500002023-06-05 10:49AM EDT1,450.000.150.000.000.00-5025.00%
RUT230616P014600002023-06-01 11:43AM EDT1,460.000.540.000.000.00-1025.00%
RUT230616P014700002023-05-26 2:19PM EDT1,470.001.210.000.000.00-10025.00%
RUT230616P014800002023-06-02 11:52AM EDT1,480.000.300.000.000.00-1025.00%
RUT230616P014900002023-06-06 3:34PM EDT1,490.000.160.000.000.00-10025.00%
RUT230616P015000002023-06-06 3:34PM EDT1,500.000.190.000.000.00-12025.00%
RUT230616P015100002023-06-06 4:14PM EDT1,510.000.240.000.000.00-11025.00%
RUT230616P015200002023-06-05 10:13AM EDT1,520.000.300.000.000.00-2025.00%
RUT230616P015300002023-06-06 9:46AM EDT1,530.000.340.000.000.00-200025.00%
RUT230616P015400002023-06-06 9:39AM EDT1,540.000.370.000.000.00-5025.00%
RUT230616P015500002023-06-06 3:20PM EDT1,550.000.300.000.000.00-47025.00%
RUT230616P015600002023-06-06 3:59PM EDT1,560.000.300.000.000.00-55025.00%
RUT230616P015700002023-06-06 4:04PM EDT1,570.000.300.000.000.00-214025.00%
RUT230616P015800002023-06-06 4:08PM EDT1,580.000.370.000.000.00-14025.00%
RUT230616P015900002023-06-06 4:08PM EDT1,590.000.420.000.000.00-37012.50%
RUT230616P016000002023-06-06 4:06PM EDT1,600.000.400.000.000.00-598012.50%
RUT230616P016100002023-06-06 11:38AM EDT1,610.000.650.000.000.00-4012.50%
RUT230616P016200002023-06-06 3:41PM EDT1,620.000.540.000.000.00-12012.50%
RUT230616P016300002023-06-05 11:57AM EDT1,630.000.720.000.000.00-2012.50%
RUT230616P016400002023-06-06 3:50PM EDT1,640.000.670.000.000.00-310012.50%
RUT230616P016500002023-06-06 2:08PM EDT1,650.000.870.000.000.00-86012.50%
RUT230616P016600002023-06-06 3:53PM EDT1,660.000.790.000.000.00-33012.50%
RUT230616P016700002023-06-06 4:01PM EDT1,670.000.850.000.000.00-186012.50%
RUT230616P016800002023-06-06 3:50PM EDT1,680.000.970.000.000.00-325012.50%
RUT230616P016900002023-06-06 3:53PM EDT1,690.001.100.000.000.00-76012.50%
RUT230616P017000002023-06-06 3:51PM EDT1,700.001.200.000.000.00-648012.50%
RUT230616P017100002023-06-06 4:14PM EDT1,710.001.450.000.000.00-839012.50%
RUT230616P017200002023-06-06 3:53PM EDT1,720.001.570.000.000.00-27006.25%
RUT230616P017300002023-06-06 3:57PM EDT1,730.001.810.000.000.00-17206.25%
RUT230616P017400002023-06-06 3:50PM EDT1,740.002.100.000.000.00-26106.25%
RUT230616P017500002023-06-06 3:53PM EDT1,750.002.480.000.000.00-63206.25%
RUT230616P017600002023-06-06 3:55PM EDT1,760.002.950.000.000.00-79406.25%
RUT230616P017700002023-06-06 4:14PM EDT1,770.003.400.000.000.00-55806.25%
RUT230616P017800002023-06-06 4:14PM EDT1,780.004.360.000.000.00-20906.25%
RUT230616P017900002023-06-06 3:51PM EDT1,790.005.450.000.000.00-43603.13%
RUT230616P018000002023-06-06 4:14PM EDT1,800.006.860.000.000.00-26003.13%
RUT230616P018100002023-06-06 3:39PM EDT1,810.009.000.000.000.00-24603.13%
RUT230616P018200002023-06-06 4:01PM EDT1,820.0011.150.000.000.00-59603.13%
RUT230616P018300002023-06-06 4:14PM EDT1,830.0013.510.000.000.00-11301.56%
RUT230616P018400002023-06-06 4:03PM EDT1,840.0016.750.000.000.00-6401.56%
RUT230616P018500002023-06-06 4:05PM EDT1,850.0020.700.000.000.00-1,07600.39%
RUT230616P018600002023-06-06 3:58PM EDT1,860.0025.200.000.000.00-23400.00%
RUT230616P018700002023-06-06 4:01PM EDT1,870.0031.200.000.000.00-1800.00%
RUT230616P018800002023-06-06 4:14PM EDT1,880.0036.680.000.000.00-300.00%
RUT230616P018900002023-06-06 3:17PM EDT1,890.0044.600.000.000.00-600.00%
RUT230616P019000002023-06-06 4:13PM EDT1,900.0050.000.000.000.00-12000.00%
RUT230616P019100002023-03-30 3:30PM EDT1,910.00150.34134.90138.200.00-16686.18%
RUT230616P019200002023-06-06 4:01PM EDT1,920.0067.200.000.000.00-300.00%
RUT230616P019300002023-02-16 1:08PM EDT1,930.0075.70202.60205.400.00-2102131.50%
RUT230616P019400002023-06-02 2:25PM EDT1,940.00116.520.000.000.00-100.00%
RUT230616P019500002023-06-06 10:02AM EDT1,950.00123.930.000.000.00-200.00%
RUT230616P019600002023-02-21 2:41PM EDT1,960.00119.40235.10239.100.00-13143.25%
RUT230616P019700002023-05-25 10:23AM EDT1,970.00215.190.000.000.00-200.00%
RUT230616P019800002023-05-25 10:23AM EDT1,980.00225.120.000.000.00-200.00%
RUT230616P019900002023-05-25 10:26AM EDT1,990.00233.330.000.000.00-300.00%
RUT230616P020000002023-06-06 10:00AM EDT2,000.00174.610.000.000.00-200.00%
RUT230616P020100002023-03-09 2:50PM EDT2,010.00173.64242.20247.800.00-148122.23%
RUT230616P020200002022-11-17 1:33PM EDT2,020.00233.00265.80269.800.00-2102135.73%
RUT230616P020300002023-03-31 12:29PM EDT2,030.00221.80249.60253.400.00-142115.72%
RUT230616P020400002021-11-10 7:48AM EDT2,040.00198.50185.50201.500.00--159.25%
RUT230616P020500002023-05-11 9:41AM EDT2,050.00292.070.000.000.00-100.00%
RUT230616P020600002023-02-15 10:32AM EDT2,060.00150.67315.10320.400.00-35154.45%
RUT230616P020700002023-01-26 3:18PM EDT2,070.00182.25185.80188.200.00--900.00%
RUT230616P020800002023-05-11 2:24PM EDT2,080.00332.600.000.000.00-100.00%
RUT230616P020900002023-02-02 10:33AM EDT2,090.00137.10165.00168.500.00-3120.00%
RUT230616P021000002023-06-02 12:18PM EDT2,100.00284.960.000.000.00-800.00%
RUT230616P021100002023-03-16 1:22PM EDT2,110.00319.80312.40317.400.00-347119.19%
RUT230616P021200002023-02-02 12:09PM EDT2,120.00145.19187.10190.800.00--310.00%
RUT230616P021300002023-02-01 1:06PM EDT2,130.00203.53194.80198.600.00-20190.00%
RUT230616P021400002023-02-02 12:17PM EDT2,140.00158.81202.70206.500.00-20100.00%
RUT230616P021500002023-01-30 10:52AM EDT2,150.00236.40238.70242.500.00-230.00%
RUT230616P021600002023-04-05 9:30AM EDT2,160.00386.78389.40393.100.00-10154.41%
RUT230616P021800002022-11-14 3:06PM EDT2,180.00303.20335.20343.300.00-2380.42%
RUT230616P021900002023-05-23 10:46AM EDT2,190.00370.340.000.000.00-200.00%
RUT230616P022000002023-05-23 10:46AM EDT2,200.00380.320.000.000.00-200.00%
RUT230616P022100002022-11-15 12:15PM EDT2,210.00316.87395.90402.400.00-11123.10%
RUT230616P022200002023-01-06 10:46AM EDT2,220.00432.31223.70227.900.00-130.00%
RUT230616P022300002023-01-06 10:46AM EDT2,230.00441.69231.70236.000.00-130.00%
RUT230616P022400002022-06-14 3:15PM EDT2,240.00520.58498.90514.600.00-277202.96%
RUT230616P022500002023-05-31 1:50PM EDT2,250.00499.030.000.000.00-100.00%
RUT230616P023000002023-05-31 2:10PM EDT2,300.00547.000.000.000.00-100.00%
RUT230616P023100002021-10-25 9:44AM EDT2,310.00283.68275.40371.400.00--10.00%
RUT230616P023200002023-02-01 4:47PM EDT2,320.00324.50364.90369.500.00-110.00%
RUT230616P023300002021-11-10 7:48AM EDT2,330.00318.41311.50335.500.00-400.00%
RUT230616P023500002023-05-18 1:25PM EDT2,350.00568.330.000.000.00-300.00%
RUT230616P024000002023-05-18 12:05PM EDT2,400.00615.500.000.000.00-300.00%
RUT230616P024300002021-11-10 7:48AM EDT2,430.00374.24369.00393.000.00-400.00%
RUT230616P024500002022-01-07 11:22AM EDT2,450.00380.16487.50511.000.00-6100.00%
RUT230616P025000002022-02-02 10:31AM EDT2,500.00496.240.000.000.00-110.00%
RUT230616P025200002023-06-01 3:53PM EDT2,520.00748.190.000.000.00-1000.00%
RUT230616P026000002022-02-09 11:25AM EDT2,600.00281.58608.70624.500.00-120.00%
RUT230616P026500002022-02-09 11:25AM EDT2,650.00309.16650.30666.500.00-110.00%
RUT230616P028000002023-06-02 12:10PM EDT2,800.00984.000.000.000.00-200.00%
RUT230616P028500002022-04-14 9:49AM EDT2,850.00791.601,001.501,025.500.00-10172.39%
RUT230616P032000002023-05-17 10:49AM EDT3,200.001,440.520.000.000.00--00.00%
RUT230616P033500002023-05-15 2:15PM EDT3,350.001,573.100.000.000.00--00.00%
RUT230616P034000002023-05-15 2:12PM EDT3,400.001,623.000.000.000.00-200.00%
RUT230616P034500002023-05-15 2:09PM EDT3,450.001,672.280.000.000.00-5600.00%