La bourse ferme dans 3 h 9 min

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
2 024,04-38,75 (-1,88 %)
À la clôture : 04:30PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 janvier 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUT220121C010500002022-01-20 3:31PM EST1,050.00996.010.000.000.00-130.00%
RUT220121C011000002021-11-10 6:48AM EST1,100.001,069.321,098.601,119.800.00-111,705.11%
RUT220121C012000002021-11-10 6:48AM EST1,200.001,131.03998.901,021.600.00-154951,536.25%
RUT220121C012500002021-11-17 1:25PM EST1,250.001,129.87920.80927.400.00-121,310.18%
RUT220121C013000002022-01-10 2:03PM EST1,300.00852.360.000.000.00-150.00%
RUT220121C013500002021-11-10 6:48AM EST1,350.00768.64849.50872.500.00-131,305.79%
RUT220121C014000002022-01-19 10:16AM EST1,400.00696.420.000.000.00-110.00%
RUT220121C014500002022-01-19 10:16AM EST1,450.00646.010.000.000.00-140.00%
RUT220121C015000002022-01-19 10:16AM EST1,500.00596.300.000.000.00-1330.00%
RUT220121C015500002022-01-19 10:16AM EST1,550.00546.000.000.000.00-1200.00%
RUT220121C015600002022-01-10 2:03PM EST1,560.00592.510.000.000.00-120.00%
RUT220121C015700002021-11-10 6:48AM EST1,570.00692.35639.90645.800.00--11,010.07%
RUT220121C015800002021-11-10 6:48AM EST1,580.00595.46630.00636.000.00-45997.62%
RUT220121C015900002021-11-10 6:48AM EST1,590.00649.58620.20626.100.00-29985.22%
RUT220121C016000002021-12-08 2:28PM EST1,600.00671.45575.80580.400.00-225864.17%
RUT220121C016100002021-11-11 11:42AM EST1,610.00804.48600.50606.400.00-632960.58%
RUT220121C016200002021-11-11 11:43AM EST1,620.00794.49590.60596.500.00-1010948.18%
RUT220121C016300002021-11-11 11:45AM EST1,630.00783.26580.80586.700.00-108936.11%
RUT220121C016400002021-11-11 11:46AM EST1,640.00773.64571.00576.900.00-1013924.09%
RUT220121C016500002021-11-12 10:46AM EST1,650.00758.93524.30545.300.00-216824.77%
RUT220121C016600002021-11-11 11:48AM EST1,660.00752.99551.40557.200.00-1011900.01%
RUT220121C016700002021-11-11 11:49AM EST1,670.00744.46541.60547.400.00-105888.10%
RUT220121C016800002021-12-23 10:54AM EST1,680.00559.930.000.000.00-2140.00%
RUT220121C016850002021-11-11 11:51AM EST1,685.00729.77526.90532.700.00-168870.29%
RUT220121C016900002021-11-11 1:53PM EST1,690.00728.30522.00527.800.00-212864.37%
RUT220121C017000002021-11-10 6:48AM EST1,700.00490.38512.30518.100.00-66852.83%
RUT220121C017100002021-11-10 6:48AM EST1,710.00501.02502.50508.300.00-29841.03%
RUT220121C017200002021-11-10 6:48AM EST1,720.00505.14492.80498.500.00-28829.40%
RUT220121C017300002021-11-10 6:48AM EST1,730.00455.30483.00488.800.00-66817.79%
RUT220121C017400002021-11-10 10:20AM EST1,740.00686.60473.30479.100.00-28806.33%
RUT220121C017500002021-11-16 2:38PM EST1,750.00663.57409.30414.700.00-26642.65%
RUT220121C017600002021-11-10 6:48AM EST1,760.00442.13454.00459.700.00-25783.60%
RUT220121C017700002021-11-03 12:29PM EST1,770.00618.27402.70421.400.00-26675.89%
RUT220121C017800002021-11-10 6:48AM EST1,780.00431.48434.60440.300.00-25760.77%
RUT220121C017900002021-11-10 6:48AM EST1,790.00428.36425.00430.700.00-26749.63%
RUT220121C018000002022-01-13 10:06AM EST1,800.00394.000.000.000.00-1120.00%
RUT220121C018100002022-01-18 9:35AM EST1,810.00322.400.000.000.00-180.00%
RUT220121C018200002021-12-09 1:12PM EST1,820.00432.02356.80361.200.00-110609.86%
RUT220121C018300002021-11-10 6:48AM EST1,830.00421.83386.70392.300.00-1211705.19%
RUT220121C018400002021-11-11 12:03PM EST1,840.00575.49377.20382.700.00-242694.15%
RUT220121C018500002022-01-05 1:43PM EST1,850.00398.200.000.000.00-1140.00%
RUT220121C018600002021-11-10 6:48AM EST1,860.00391.45358.30363.800.00-6837672.55%
RUT220121C018700002021-12-09 1:12PM EST1,870.00384.34307.30311.600.00-253553.31%
RUT220121C018800002021-11-10 6:48AM EST1,880.00372.70339.50344.900.00-25650.98%
RUT220121C018900002021-12-09 1:12PM EST1,890.00365.42287.50291.900.00-121530.71%
RUT220121C019000002022-01-10 12:52PM EST1,900.00235.310.000.000.00-1190.00%
RUT220121C019100002021-11-10 6:48AM EST1,910.00346.71311.50316.800.00-86618.95%
RUT220121C019200002021-12-29 1:42PM EST1,920.00332.360.000.000.00-290.00%
RUT220121C019300002021-12-23 2:24PM EST1,930.00323.040.000.000.00-140.00%
RUT220121C019400002021-12-29 12:07PM EST1,940.00310.630.000.000.00-290.00%
RUT220121C019500002021-12-03 11:01AM EST1,950.00260.75296.10300.200.00-1017628.20%
RUT220121C019600002022-01-10 10:03AM EST1,960.00184.200.000.000.00-1110.00%
RUT220121C019700002021-12-29 11:36AM EST1,970.00283.060.000.000.00-170.00%
RUT220121C019800002021-12-21 10:28AM EST1,980.00217.500.000.000.00-260.00%
RUT220121C019900002021-12-31 12:19PM EST1,990.00259.910.000.000.00-170.00%
RUT220121C020000002022-01-20 3:52PM EST2,000.0030.000.000.000.00-1980.00%
RUT220121C020100002022-01-20 3:35PM EST2,010.0033.740.000.000.00-290.00%
RUT220121C020200002022-01-20 4:10PM EST2,020.0016.000.000.000.00-12140.00%
RUT220121C020300002022-01-20 4:13PM EST2,030.0010.600.000.000.00-29221.56%
RUT220121C020400002022-01-20 4:14PM EST2,040.006.400.000.000.00-59483.13%
RUT220121C020500002022-01-20 4:14PM EST2,050.003.270.000.000.00-5937106.25%
RUT220121C020600002022-01-20 3:57PM EST2,060.000.800.000.000.00-84656.25%
RUT220121C020700002022-01-20 4:05PM EST2,070.000.950.000.000.00-3082976.25%
RUT220121C020800002022-01-20 4:12PM EST2,080.000.710.000.000.00-1,9922,83212.50%
RUT220121C020900002022-01-20 4:01PM EST2,090.000.700.000.000.00-92184612.50%
RUT220121C021000002022-01-20 4:03PM EST2,100.000.400.000.000.00-1,9522,51812.50%
RUT220121C021100002022-01-20 4:01PM EST2,110.000.700.000.000.00-18129712.50%
RUT220121C021200002022-01-20 4:14PM EST2,120.000.150.000.000.00-30733512.50%
RUT220121C021300002022-01-20 3:54PM EST2,130.000.150.000.000.00-21731525.00%
RUT220121C021400002022-01-20 4:01PM EST2,140.000.100.000.000.00-13526725.00%
RUT220121C021500002022-01-20 3:10PM EST2,150.000.070.000.000.00-5474225.00%
RUT220121C021600002022-01-20 12:47PM EST2,160.000.080.000.000.00-2035225.00%
RUT220121C021700002022-01-20 3:54PM EST2,170.000.060.000.000.00-4533125.00%
RUT220121C021800002022-01-20 12:18PM EST2,180.000.060.000.000.00-2932525.00%
RUT220121C021900002022-01-20 11:56AM EST2,190.000.070.000.000.00-164,42125.00%
RUT220121C022000002022-01-20 10:22AM EST2,200.000.100.000.000.00-31,20025.00%
RUT220121C022100002022-01-20 3:42PM EST2,210.000.050.000.000.00-4010825.00%
RUT220121C022200002022-01-20 3:54PM EST2,220.000.030.000.000.00-3854525.00%
RUT220121C022300002022-01-20 10:32AM EST2,230.000.050.000.000.00-440225.00%
RUT220121C022400002022-01-20 10:32AM EST2,240.000.050.000.000.00-1225450.00%
RUT220121C022500002022-01-20 10:20AM EST2,250.000.040.000.000.00-491,35750.00%
RUT220121C022600002022-01-20 11:28AM EST2,260.000.050.000.000.00-10149250.00%
RUT220121C022700002022-01-20 11:28AM EST2,270.000.020.000.000.00-10074050.00%
RUT220121C022800002022-01-18 3:04PM EST2,280.000.140.000.000.00-1011,27850.00%
RUT220121C022900002022-01-19 2:23PM EST2,290.000.050.000.000.00-133250.00%
RUT220121C023000002022-01-20 3:10PM EST2,300.000.030.000.000.00-91,42150.00%
RUT220121C023100002022-01-18 10:55AM EST2,310.000.100.000.000.00-123250.00%
RUT220121C023200002022-01-19 3:09PM EST2,320.000.030.000.000.00-4624450.00%
RUT220121C023300002022-01-20 9:36AM EST2,330.000.050.000.000.00-114150.00%
RUT220121C023400002022-01-19 3:40PM EST2,340.000.050.000.000.00-1440250.00%
RUT220121C023500002022-01-20 12:44PM EST2,350.000.050.000.000.00-41,41050.00%
RUT220121C023600002022-01-20 12:44PM EST2,360.000.020.000.000.00-223950.00%
RUT220121C023700002022-01-20 1:31PM EST2,370.000.140.000.000.00-2025550.00%
RUT220121C023800002022-01-13 3:11PM EST2,380.000.200.000.000.00-311850.00%
RUT220121C023900002022-01-18 10:39AM EST2,390.000.090.000.000.00-221850.00%
RUT220121C024000002022-01-20 3:39PM EST2,400.000.040.000.000.00-42,91650.00%
RUT220121C024100002022-01-20 3:50PM EST2,410.000.040.000.000.00-943150.00%
RUT220121C024200002022-01-20 3:57PM EST2,420.000.810.000.000.00-12239950.00%
RUT220121C024300002022-01-20 3:57PM EST2,430.000.760.000.000.00-11649450.00%
RUT220121C024400002022-01-20 3:50PM EST2,440.000.030.000.000.00-268450.00%
RUT220121C024500002022-01-20 3:50PM EST2,450.000.050.000.000.00-2051,49350.00%
RUT220121C024600002022-01-20 3:50PM EST2,460.000.010.000.000.00-20048450.00%
RUT220121C024700002022-01-20 3:00PM EST2,470.000.030.000.000.00-422050.00%
RUT220121C024800002022-01-13 11:58AM EST2,480.000.050.000.000.00-112150.00%
RUT220121C024900002022-01-12 1:35PM EST2,490.000.060.000.000.00-116150.00%
RUT220121C025000002022-01-14 12:53PM EST2,500.000.050.000.000.00-197050.00%
RUT220121C025100002022-01-19 12:15PM EST2,510.000.030.000.000.00-128350.00%
RUT220121C025200002022-01-19 9:30AM EST2,520.000.050.000.000.00-223650.00%
RUT220121C025300002022-01-04 11:52AM EST2,530.000.370.000.000.00-312750.00%
RUT220121C025400002021-12-28 11:56AM EST2,540.000.920.000.000.00-25950.00%
RUT220121C025500002022-01-20 2:47PM EST2,550.000.050.000.000.00-161450.00%
RUT220121C025600002021-12-23 3:49PM EST2,560.000.770.000.000.00-55550.00%
RUT220121C025700002022-01-04 11:52AM EST2,570.000.180.000.000.00-33750.00%
RUT220121C025800002021-12-23 2:52PM EST2,580.000.700.000.000.00-22050.00%
RUT220121C025900002022-01-07 10:12AM EST2,590.000.080.000.000.00-165550.00%
RUT220121C026000002022-01-19 12:06PM EST2,600.000.040.000.000.00-125550.00%
RUT220121C026100002022-01-19 12:06PM EST2,610.000.030.000.000.00-116450.00%
RUT220121C026200002022-01-20 3:39PM EST2,620.000.020.000.000.00-514650.00%
RUT220121C026300002022-01-20 3:39PM EST2,630.000.030.000.000.00-54350.00%
RUT220121C026400002022-01-05 11:54AM EST2,640.000.050.000.000.00-19450.00%
RUT220121C026500002021-12-27 3:21PM EST2,650.000.400.000.000.00-130450.00%
RUT220121C026600002022-01-14 3:17PM EST2,660.000.050.000.000.00-433250.00%
RUT220121C026700002021-12-27 10:01AM EST2,670.000.180.000.000.00-28050.00%
RUT220121C026800002021-12-30 9:59AM EST2,680.000.160.000.000.00-17550.00%
RUT220121C027000002021-12-22 2:16PM EST2,700.000.250.000.000.00-19950.00%
RUT220121C027500002021-12-30 9:59AM EST2,750.000.100.000.000.00-17950.00%
RUT220121C028000002021-12-16 1:13PM EST2,800.000.330.000.100.00-10775195.31%
RUT220121C028500002021-12-15 1:07PM EST2,850.000.100.000.100.00-30116205.08%
RUT220121C029000002021-12-10 2:11PM EST2,900.000.100.000.100.00-11798214.84%
RUT220121C029500002021-12-01 1:01PM EST2,950.000.150.000.150.00-3038231.25%
RUT220121C030000002021-11-29 3:25PM EST3,000.000.230.000.100.00-1167232.81%
RUT220121C030500002021-11-05 9:40AM EST3,050.001.350.000.400.00-55271.48%
RUT220121C031000002021-11-15 12:56PM EST3,100.000.450.000.200.00-524264.45%
RUT220121C031500002021-11-08 2:04PM EST3,150.000.700.050.150.00-118273.44%
RUT220121C032000002021-11-10 6:48AM EST3,200.000.160.200.150.00-122296.09%
RUT220121C032500002021-11-17 10:44AM EST3,250.000.100.000.150.00-3065284.38%
RUT220121C033000002021-11-15 12:56PM EST3,300.000.200.000.150.00-1522292.58%
RUT220121C033500002021-11-10 6:48AM EST3,350.001.550.000.150.00-840300.78%
RUT220121C034000002021-11-12 1:51PM EST3,400.000.100.000.150.00-15587308.59%
Options de ventepour21 janvier 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUT220121P004000002022-01-18 1:26PM EST400.000.050.000.000.00-2750.00%
RUT220121P005000002022-01-18 12:22PM EST500.000.030.000.000.00-4650.00%
RUT220121P005500002022-01-18 12:22PM EST550.000.030.000.000.00-2350.00%
RUT220121P006000002021-11-10 6:48AM EST600.000.500.000.150.00--1725.00%
RUT220121P007000002021-12-02 10:12AM EST700.000.350.000.100.00-23615.63%
RUT220121P007500002021-11-30 9:30AM EST750.000.500.000.050.00--25550.00%
RUT220121P009000002021-12-13 11:15AM EST900.000.250.000.050.00-5058453.13%
RUT220121P010000002021-12-23 3:07PM EST1,000.000.150.000.000.00-18921750.00%
RUT220121P010500002021-11-29 9:52AM EST1,050.000.850.000.100.00--12389.06%
RUT220121P011000002021-12-01 2:55PM EST1,100.001.350.000.150.00-117374.22%
RUT220121P011500002022-01-05 9:31AM EST1,150.000.070.000.000.00-51850.00%
RUT220121P012000002022-01-19 2:43PM EST1,200.000.030.000.000.00-685250.00%
RUT220121P012500002021-10-29 2:50PM EST1,250.001.102.503.800.00-133458.45%
RUT220121P013000002021-12-30 2:39PM EST1,300.000.100.000.000.00-23250.00%
RUT220121P013500002021-12-22 12:10PM EST1,350.000.550.000.000.00-12250.00%
RUT220121P014000002022-01-11 10:03AM EST1,400.000.050.000.000.00-34250.00%
RUT220121P014500002022-01-11 12:53PM EST1,450.000.050.000.000.00-513950.00%
RUT220121P015000002022-01-13 11:10AM EST1,500.000.050.000.000.00-21,37750.00%
RUT220121P015500002022-01-06 2:48PM EST1,550.000.350.000.000.00-27150.00%
RUT220121P015600002022-01-12 9:53AM EST1,560.000.050.000.000.00-1450.00%
RUT220121P015700002022-01-10 10:59AM EST1,570.000.300.000.000.00-125250.00%
RUT220121P015800002022-01-03 2:24PM EST1,580.000.200.000.000.00-12950.00%
RUT220121P015900002022-01-04 12:41PM EST1,590.000.250.000.000.00-53150.00%
RUT220121P016000002022-01-20 10:02AM EST1,600.000.030.000.000.00-115550.00%
RUT220121P016100002022-01-13 10:26AM EST1,610.000.050.000.000.00-14850.00%
RUT220121P016200002022-01-18 1:37PM EST1,620.000.050.000.000.00-11550.00%
RUT220121P016300002022-01-10 4:00PM EST1,630.000.250.000.000.00-13050.00%
RUT220121P016400002021-12-10 1:47PM EST1,640.003.960.200.550.00-928164.55%
RUT220121P016500002022-01-20 11:19AM EST1,650.000.050.000.000.00-114050.00%
RUT220121P016600002022-01-04 3:08PM EST1,660.000.320.000.000.00-286850.00%
RUT220121P016700002022-01-05 3:41PM EST1,670.000.650.000.000.00-525750.00%
RUT220121P016800002022-01-13 10:45AM EST1,680.000.080.000.000.00-1612950.00%
RUT220121P016850002022-01-04 3:08PM EST1,685.000.390.000.000.00-252650.00%
RUT220121P016900002022-01-18 9:54AM EST1,690.000.070.000.000.00-59250.00%
RUT220121P017000002022-01-20 4:05PM EST1,700.000.050.000.000.00-20149850.00%
RUT220121P017100002022-01-20 3:50PM EST1,710.000.070.000.000.00-20052550.00%
RUT220121P017200002022-01-11 10:35AM EST1,720.000.420.000.000.00-576750.00%
RUT220121P017300002022-01-19 10:40AM EST1,730.000.080.000.000.00-174150.00%
RUT220121P017400002022-01-12 2:02PM EST1,740.000.140.000.000.00-1065550.00%
RUT220121P017500002022-01-19 9:52AM EST1,750.000.080.000.000.00-5861050.00%
RUT220121P017600002022-01-19 11:08AM EST1,760.000.080.000.000.00-1071550.00%
RUT220121P017700002022-01-18 11:38AM EST1,770.000.100.000.000.00-1076950.00%
RUT220121P017800002022-01-19 11:21AM EST1,780.000.080.000.000.00-247450.00%
RUT220121P017900002022-01-20 12:42PM EST1,790.000.010.000.000.00-152650.00%
RUT220121P018000002022-01-20 12:42PM EST1,800.000.050.000.000.00-256450.00%
RUT220121P018100002022-01-20 4:00PM EST1,810.000.050.000.000.00-961950.00%
RUT220121P018200002022-01-20 4:13PM EST1,820.000.100.000.000.00-1287750.00%
RUT220121P018300002022-01-20 4:12PM EST1,830.000.150.000.000.00-1677750.00%
RUT220121P018400002022-01-20 3:49PM EST1,840.000.100.000.000.00-961225.00%
RUT220121P018500002022-01-20 3:49PM EST1,850.000.200.000.000.00-1567225.00%
RUT220121P018600002022-01-20 4:00PM EST1,860.000.050.000.000.00-630825.00%
RUT220121P018700002022-01-12 11:59AM EST1,870.000.400.000.000.00-137425.00%
RUT220121P018800002022-01-20 3:49PM EST1,880.000.150.000.000.00-438225.00%
RUT220121P018900002022-01-18 1:05PM EST1,890.000.260.000.000.00-262225.00%
RUT220121P019000002022-01-20 3:46PM EST1,900.000.080.000.000.00-2458725.00%
RUT220121P019100002022-01-20 3:59PM EST1,910.000.190.000.000.00-1148925.00%
RUT220121P019200002022-01-20 4:12PM EST1,920.000.400.000.000.00-6180925.00%
RUT220121P019300002022-01-20 4:03PM EST1,930.000.270.000.000.00-3593225.00%
RUT220121P019400002022-01-20 4:02PM EST1,940.000.400.000.000.00-11893512.50%
RUT220121P019500002022-01-20 4:12PM EST1,950.000.350.000.000.00-1491,61712.50%
RUT220121P019600002022-01-20 4:12PM EST1,960.000.620.000.000.00-2741,22612.50%
RUT220121P019700002022-01-20 4:06PM EST1,970.000.630.000.000.00-4341,07912.50%
RUT220121P019800002022-01-20 4:12PM EST1,980.001.320.000.000.00-5041,1826.25%
RUT220121P019900002022-01-20 4:05PM EST1,990.002.280.000.000.00-3261,0266.25%
RUT220121P020000002022-01-20 4:14PM EST2,000.003.800.000.000.00-1,2051,8616.25%
RUT220121P020100002022-01-20 4:14PM EST2,010.006.400.000.000.00-8971,1683.13%
RUT220121P020200002022-01-20 4:06PM EST2,020.008.260.000.000.00-5961,3190.78%
RUT220121P020300002022-01-20 4:06PM EST2,030.0012.870.000.000.00-6015030.00%
RUT220121P020400002022-01-20 4:05PM EST2,040.0018.860.000.000.00-1,2791,0850.00%
RUT220121P020500002022-01-20 4:14PM EST2,050.0027.670.000.000.00-1,2811,4980.00%
RUT220121P020600002022-01-20 3:38PM EST2,060.0030.420.000.000.00-2932810.00%
RUT220121P020700002022-01-20 3:50PM EST2,070.0041.430.000.000.00-5815560.00%
RUT220121P020800002022-01-20 4:05PM EST2,080.0053.840.000.000.00-1,6452,9070.00%
RUT220121P020900002022-01-20 3:54PM EST2,090.0066.530.000.000.00-8729390.00%
RUT220121P021000002022-01-20 4:00PM EST2,100.0075.300.000.000.00-1,0363,0190.00%
RUT220121P021100002022-01-20 3:46PM EST2,110.0078.430.000.000.00-687840.00%
RUT220121P021200002022-01-20 3:54PM EST2,120.0095.390.000.000.00-1008300.00%
RUT220121P021300002022-01-20 2:41PM EST2,130.0064.370.000.000.00-1344460.00%
RUT220121P021400002022-01-20 1:45PM EST2,140.0057.960.000.000.00-761,3210.00%
RUT220121P021500002022-01-20 3:10PM EST2,150.0095.290.000.000.00-221,6640.00%
RUT220121P021600002022-01-20 3:10PM EST2,160.00105.430.000.000.00-295580.00%
RUT220121P021700002022-01-20 3:54PM EST2,170.00145.410.000.000.00-603650.00%
RUT220121P021800002022-01-20 3:23PM EST2,180.00129.730.000.000.00-464720.00%
RUT220121P021900002022-01-20 3:14PM EST2,190.00136.880.000.000.00-52620.00%
RUT220121P022000002022-01-20 3:14PM EST2,200.00146.930.000.000.00-142,1130.00%
RUT220121P022100002022-01-20 3:43PM EST2,210.00174.680.000.000.00-62390.00%
RUT220121P022200002022-01-19 2:43PM EST2,220.00138.750.000.000.00-192220.00%
RUT220121P022300002022-01-20 2:41PM EST2,230.00164.470.000.000.00-212160.00%
RUT220121P022400002022-01-20 1:01PM EST2,240.00149.970.000.000.00-68400.00%
RUT220121P022500002022-01-20 3:59PM EST2,250.00226.000.000.000.00-188000.00%
RUT220121P022600002022-01-20 2:30PM EST2,260.00187.280.000.000.00-44330.00%
RUT220121P022700002022-01-20 1:29PM EST2,270.00190.620.000.000.00-45530.00%
RUT220121P022800002022-01-20 10:28AM EST2,280.00210.350.000.000.00-111,3540.00%
RUT220121P022900002022-01-20 2:53PM EST2,290.00225.590.000.000.00-272860.00%
RUT220121P023000002022-01-20 1:29PM EST2,300.00262.180.000.000.00-97170.00%
RUT220121P023100002022-01-20 1:05PM EST2,310.00224.120.000.000.00-2840.00%
RUT220121P023200002022-01-20 1:05PM EST2,320.00234.000.000.000.00-42480.00%
RUT220121P023300002022-01-19 2:33PM EST2,330.00254.690.000.000.00-91130.00%
RUT220121P023400002022-01-20 2:54PM EST2,340.00275.060.000.000.00-635230.00%
RUT220121P023500002022-01-20 12:33PM EST2,350.00250.630.000.000.00-57820.00%
RUT220121P023600002022-01-14 10:41AM EST2,360.00216.930.000.000.00-104690.00%
RUT220121P023700002022-01-19 2:38PM EST2,370.00292.830.000.000.00-318330.00%
RUT220121P023800002022-01-20 2:54PM EST2,380.00315.030.000.000.00-371260.00%
RUT220121P023900002022-01-20 1:05PM EST2,390.00303.980.000.000.00-31890.00%
RUT220121P024000002022-01-20 4:11PM EST2,400.00375.120.000.000.00-551,6660.00%
RUT220121P024100002022-01-20 11:40AM EST2,410.00309.510.000.000.00-12210.00%
RUT220121P024200002022-01-18 2:52PM EST2,420.00296.520.000.000.00-31460.00%
RUT220121P024300002022-01-19 12:00PM EST2,430.00342.150.000.000.00-4650.00%
RUT220121P024400002022-01-19 2:38PM EST2,440.00362.780.000.000.00-51830.00%
RUT220121P024500002022-01-18 1:18PM EST2,450.00345.140.000.000.00-81480.00%
RUT220121P024600002022-01-20 1:39PM EST2,460.00374.470.000.000.00-32450.00%
RUT220121P024700002022-01-18 1:20PM EST2,470.00365.230.000.000.00-8540.00%
RUT220121P024800002021-12-15 1:25PM EST2,480.00339.94314.30318.100.00-2160.00%
RUT220121P024900002021-12-09 2:57PM EST2,490.00267.25309.90314.500.00-290.00%
RUT220121P025000002022-01-05 3:13PM EST2,500.00289.450.000.000.00-9370.00%
RUT220121P025100002022-01-10 3:51PM EST2,510.00343.290.000.000.00-550.00%
RUT220121P025200002021-12-16 3:21PM EST2,520.00368.28354.30358.100.00-880.00%
RUT220121P025300002021-11-12 1:08PM EST2,530.00154.70342.60354.800.00-250.00%
RUT220121P025400002021-12-29 11:14AM EST2,540.00287.000.000.000.00-210.00%
RUT220121P025500002021-12-16 3:51PM EST2,550.00391.09384.30388.100.00-6360.00%
RUT220121P025600002021-11-30 2:25PM EST2,560.00360.75309.30313.700.00-220.00%
RUT220121P026000002022-01-19 9:43AM EST2,600.00496.960.000.000.00-4370.00%
RUT220121P026100002021-12-16 2:09PM EST2,610.00443.40444.20448.100.00-120.00%
RUT220121P026200002021-12-17 1:40PM EST2,620.00438.94534.40539.200.00-110.00%
RUT220121P026400002021-11-30 1:09PM EST2,640.00460.97389.00393.500.00-460.00%
RUT220121P026500002021-12-27 9:59AM EST2,650.00422.060.000.000.00-1420.00%
RUT220121P026600002021-11-05 2:36PM EST2,660.00239.80431.00453.800.00-220.00%
RUT220121P027000002021-12-29 9:32AM EST2,700.00459.880.000.000.00-1110.00%
RUT220121P027500002021-11-26 12:33PM EST2,750.00504.56500.50522.600.00-560.00%
RUT220121P028000002022-01-20 3:08PM EST2,800.00745.090.000.000.00-250.00%
RUT220121P031000002021-11-15 3:46PM EST3,100.00701.56896.10901.500.00--10.00%
RUT220121P032000002021-11-10 6:48AM EST3,200.00930.31977.201,000.300.00-19170.00%
RUT220121P033500002021-11-10 6:48AM EST3,350.001,058.521,128.801,150.100.00--120.00%
RUT220121P034000002021-12-20 9:40AM EST3,400.001,277.001,313.701,318.700.00-120.00%