La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,20 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
56 652,18 -1 119,90 (-1,94 %)
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’achatpour26 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240726C01840000 | 2024-06-10 10:35AM EDT | 1,840.00 | 199.79 | 216.80 | 219.10 | 0.00 | - | - | 3 | 33.75% |
| RUTW240726C01850000 | 2024-06-10 10:35AM EDT | 1,850.00 | 190.46 | 207.10 | 209.40 | 0.00 | - | - | 3 | 32.79% |
| RUTW240726C01900000 | 2024-06-24 10:11AM EDT | 1,900.00 | 154.15 | 159.10 | 161.40 | 0.00 | - | 1 | 2 | 28.07% |
| RUTW240726C01910000 | 2024-06-10 11:51AM EDT | 1,910.00 | 140.41 | 149.70 | 152.00 | 0.00 | - | - | 1 | 27.19% |
| RUTW240726C01925000 | 2024-06-26 9:55AM EDT | 1,925.00 | 108.06 | 135.80 | 138.10 | 0.00 | - | 1 | 1 | 25.94% |
| RUTW240726C01935000 | 2024-06-26 9:55AM EDT | 1,935.00 | 99.78 | 126.90 | 129.10 | 0.00 | - | 1 | 1 | 25.22% |
| RUTW240726C01990000 | 2024-06-26 3:04PM EDT | 1,990.00 | 58.65 | 80.40 | 82.50 | 0.00 | - | 2 | 3 | 21.64% |
| RUTW240726C02000000 | 2024-06-25 3:16PM EDT | 2,000.00 | 59.26 | 72.80 | 74.90 | 0.00 | - | 1 | 2 | 21.14% |
| RUTW240726C02005000 | 2024-06-27 9:56AM EDT | 2,005.00 | 56.95 | 69.10 | 71.20 | 0.00 | - | 1 | 0 | 20.90% |
| RUTW240726C02010000 | 2024-06-26 10:52AM EDT | 2,010.00 | 46.80 | 65.50 | 67.50 | 0.00 | - | 2 | 4 | 20.62% |
| RUTW240726C02015000 | 2024-06-27 2:00PM EDT | 2,015.00 | 51.61 | 62.00 | 64.00 | 0.00 | - | 2 | 4 | 20.41% |
| RUTW240726C02020000 | 2024-06-26 12:13PM EDT | 2,020.00 | 43.28 | 58.60 | 60.50 | 0.00 | - | 4 | 8 | 20.16% |
| RUTW240726C02030000 | 2024-06-28 3:54PM EDT | 2,030.00 | 48.90 | 52.20 | 53.80 | +4.30 | +9.64% | 21 | 13 | 19.71% |
| RUTW240726C02035000 | 2024-06-24 10:36AM EDT | 2,035.00 | 49.00 | 49.10 | 50.70 | 0.00 | - | 2 | 2 | 19.53% |
| RUTW240726C02040000 | 2024-06-28 2:58PM EDT | 2,040.00 | 41.60 | 46.10 | 47.60 | +9.46 | +29.43% | 20 | 7 | 19.33% |
| RUTW240726C02045000 | 2024-06-28 3:41PM EDT | 2,045.00 | 37.20 | 43.20 | 44.70 | +7.50 | +25.25% | 1 | 39 | 19.17% |
| RUTW240726C02050000 | 2024-06-28 11:24AM EDT | 2,050.00 | 36.29 | 40.40 | 41.80 | +2.04 | +5.96% | 12 | 29 | 18.97% |
| RUTW240726C02055000 | 2024-06-25 12:12PM EDT | 2,055.00 | 28.70 | 37.80 | 39.00 | 0.00 | - | 26 | 20 | 18.77% |
| RUTW240726C02060000 | 2024-06-27 9:31AM EDT | 2,060.00 | 25.47 | 35.20 | 36.40 | 0.00 | - | 4 | 9 | 18.62% |
| RUTW240726C02070000 | 2024-06-24 3:44PM EDT | 2,070.00 | 31.06 | 30.50 | 31.60 | 0.00 | - | 1 | 4 | 18.38% |
| RUTW240726C02075000 | 2024-06-27 9:31AM EDT | 2,075.00 | 20.24 | 28.30 | 29.40 | 0.00 | - | 4 | 10 | 18.28% |
| RUTW240726C02080000 | 2024-06-28 9:35AM EDT | 2,080.00 | 28.11 | 26.20 | 27.30 | +8.81 | +45.65% | 2 | 10 | 18.18% |
| RUTW240726C02090000 | 2024-06-28 4:03PM EDT | 2,090.00 | 22.57 | 22.30 | 23.30 | +7.82 | +53.02% | 10 | 38 | 17.95% |
| RUTW240726C02095000 | 2024-06-26 3:14PM EDT | 2,095.00 | 13.50 | 20.50 | 21.50 | 0.00 | - | 1 | 1 | 17.86% |
| RUTW240726C02100000 | 2024-06-28 9:35AM EDT | 2,100.00 | 16.56 | 18.90 | 19.80 | -0.72 | -4.17% | 22 | 42 | 17.77% |
| RUTW240726C02105000 | 2024-06-28 9:42AM EDT | 2,105.00 | 22.20 | 17.30 | 18.20 | +7.48 | +50.82% | 28 | 8 | 17.69% |
| RUTW240726C02110000 | 2024-06-27 3:55PM EDT | 2,110.00 | 14.61 | 15.80 | 16.70 | 0.00 | - | 4 | 24 | 17.61% |
| RUTW240726C02115000 | 2024-06-28 3:58PM EDT | 2,115.00 | 13.87 | 14.40 | 15.30 | +0.57 | +4.29% | 5 | 53 | 17.54% |
| RUTW240726C02120000 | 2024-06-28 3:29PM EDT | 2,120.00 | 10.90 | 13.20 | 14.10 | +2.34 | +27.34% | 5 | 49 | 17.53% |
| RUTW240726C02125000 | 2024-06-28 3:29PM EDT | 2,125.00 | 9.90 | 12.00 | 12.80 | +1.94 | +24.37% | 4 | 29 | 17.42% |
| RUTW240726C02130000 | 2024-06-27 3:47PM EDT | 2,130.00 | 9.58 | 10.90 | 11.70 | 0.00 | - | 61 | 60 | 17.38% |
| RUTW240726C02135000 | 2024-06-25 12:25PM EDT | 2,135.00 | 7.70 | 9.90 | 10.60 | 0.00 | - | 10 | 10 | 17.30% |
| RUTW240726C02140000 | 2024-06-28 2:48PM EDT | 2,140.00 | 7.87 | 9.00 | 9.70 | +1.44 | +22.40% | 51 | 27 | 17.30% |
| RUTW240726C02145000 | 2024-06-28 2:18PM EDT | 2,145.00 | 7.10 | 8.10 | 8.70 | +0.63 | +9.74% | 5 | 21 | 17.18% |
| RUTW240726C02150000 | 2024-06-28 2:10PM EDT | 2,150.00 | 6.83 | 7.30 | 8.00 | +0.64 | +10.34% | 41 | 61 | 17.23% |
| RUTW240726C02160000 | 2024-06-27 9:43AM EDT | 2,160.00 | 4.82 | 5.90 | 6.60 | 0.00 | - | 9 | 55 | 17.20% |
| RUTW240726C02165000 | 2024-06-28 3:32PM EDT | 2,165.00 | 4.00 | 5.30 | 6.00 | +0.25 | +6.67% | 72 | 25 | 17.21% |
| RUTW240726C02170000 | 2024-06-28 3:53PM EDT | 2,170.00 | 4.44 | 4.80 | 5.40 | +0.63 | +16.54% | 76 | 49 | 17.17% |
| RUTW240726C02175000 | 2024-06-28 3:50PM EDT | 2,175.00 | 4.02 | 4.20 | 4.80 | -0.05 | -1.23% | 33 | 27 | 17.09% |
| RUTW240726C02180000 | 2024-06-28 2:23PM EDT | 2,180.00 | 3.47 | 3.80 | 4.30 | +0.07 | +2.06% | 100 | 153 | 17.05% |
| RUTW240726C02185000 | 2024-06-28 3:50PM EDT | 2,185.00 | 3.32 | 3.40 | 4.00 | +0.20 | +6.41% | 9 | 103 | 17.19% |
| RUTW240726C02190000 | 2024-06-28 10:27AM EDT | 2,190.00 | 4.60 | 3.10 | 3.60 | +2.01 | +77.61% | 147 | 49 | 17.18% |
| RUTW240726C02195000 | 2024-06-28 3:52PM EDT | 2,195.00 | 2.71 | 2.80 | 3.30 | -0.09 | -3.21% | 529 | 71 | 17.26% |
| RUTW240726C02200000 | 2024-06-28 3:50PM EDT | 2,200.00 | 2.42 | 2.55 | 3.00 | -0.26 | -9.70% | 222 | 106 | 17.30% |
| RUTW240726C02205000 | 2024-06-28 3:54PM EDT | 2,205.00 | 2.32 | 2.30 | 2.75 | +0.02 | +0.87% | 240 | 76 | 17.38% |
| RUTW240726C02210000 | 2024-06-28 3:45PM EDT | 2,210.00 | 2.04 | 2.10 | 2.50 | -0.24 | -10.53% | 281 | 101 | 17.43% |
| RUTW240726C02220000 | 2024-06-28 3:41PM EDT | 2,220.00 | 1.45 | 1.75 | 2.15 | -0.55 | -27.50% | 308 | 321 | 17.67% |
| RUTW240726C02225000 | 2024-06-28 11:00AM EDT | 2,225.00 | 2.13 | 1.60 | 2.00 | +0.78 | +57.78% | 100 | 55 | 17.80% |
| RUTW240726C02230000 | 2024-06-28 3:44PM EDT | 2,230.00 | 1.36 | 1.50 | 1.85 | -0.39 | -22.29% | 175 | 330 | 17.91% |
| RUTW240726C02235000 | 2024-06-27 11:58AM EDT | 2,235.00 | 1.25 | 1.35 | 1.75 | 0.00 | - | 7 | 39 | 18.09% |
| RUTW240726C02240000 | 2024-06-28 3:44PM EDT | 2,240.00 | 1.20 | 1.25 | 1.60 | +0.15 | +14.29% | 77 | 18 | 18.16% |
| RUTW240726C02245000 | 2024-06-27 11:27AM EDT | 2,245.00 | 1.01 | 1.15 | 1.50 | 0.00 | - | 5 | 21 | 18.31% |
| RUTW240726C02250000 | 2024-06-28 2:25PM EDT | 2,250.00 | 1.10 | 1.10 | 1.45 | -0.03 | -2.65% | 6 | 80 | 18.56% |
| RUTW240726C02255000 | 2024-06-28 11:23AM EDT | 2,255.00 | 1.31 | 1.05 | 1.35 | +0.33 | +33.67% | 1 | 13 | 18.68% |
| RUTW240726C02260000 | 2024-06-27 3:37PM EDT | 2,260.00 | 1.12 | 0.95 | 1.30 | 0.00 | - | 3 | 14 | 18.91% |
| RUTW240726C02265000 | 2024-06-26 1:36PM EDT | 2,265.00 | 0.84 | 0.90 | 1.25 | 0.00 | - | 3 | 16 | 19.13% |
| RUTW240726C02270000 | 2024-06-28 10:58AM EDT | 2,270.00 | 1.17 | 0.85 | 1.20 | +0.44 | +60.27% | 1 | 36 | 19.34% |
| RUTW240726C02280000 | 2024-06-26 10:45AM EDT | 2,280.00 | 0.76 | 0.75 | 1.10 | 0.00 | - | 3 | 15 | 19.74% |
| RUTW240726C02285000 | 2024-06-28 12:20PM EDT | 2,285.00 | 0.83 | 0.75 | 1.05 | +0.16 | +23.88% | 2 | 28 | 19.93% |
| RUTW240726C02300000 | 2024-06-27 12:48PM EDT | 2,300.00 | 0.62 | 0.65 | 0.95 | 0.00 | - | 30 | 60 | 20.59% |
| RUTW240726C02305000 | 2024-06-27 9:36AM EDT | 2,305.00 | 0.92 | 0.60 | 0.90 | +0.38 | +70.37% | 1 | 15 | 20.74% |
| RUTW240726C02310000 | 2024-06-25 12:07PM EDT | 2,310.00 | 0.67 | 0.55 | 0.85 | 0.00 | - | 2 | 8 | 20.88% |
| RUTW240726C02320000 | 2024-06-24 1:34PM EDT | 2,320.00 | 0.76 | 0.55 | 0.80 | 0.00 | - | 13 | 11 | 21.32% |
| RUTW240726C02330000 | 2024-06-12 2:51PM EDT | 2,330.00 | 2.10 | 0.50 | 0.75 | 0.00 | - | - | 15 | 21.74% |
| RUTW240726C02335000 | 2024-06-26 3:15PM EDT | 2,335.00 | 0.49 | 0.45 | 0.75 | 0.00 | - | 1 | 1 | 22.05% |
| RUTW240726C02345000 | 2024-06-20 11:09AM EDT | 2,345.00 | 1.05 | 0.40 | 0.70 | 0.00 | - | - | 2 | 22.43% |
| RUTW240726C02350000 | 2024-06-21 3:59PM EDT | 2,350.00 | 0.61 | 0.40 | 0.70 | 0.00 | - | 5 | 5 | 22.73% |
| RUTW240726C02355000 | 2024-06-27 10:40AM EDT | 2,355.00 | 0.41 | 0.40 | 0.65 | 0.00 | - | 1 | 1 | 22.80% |
| RUTW240726C02515000 | 2024-06-21 10:13AM EDT | 2,515.00 | 0.30 | 0.15 | 0.40 | 0.00 | - | 1 | 15 | 29.92% |
Options de ventepour26 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240726P01115000 | 2024-06-17 11:51AM EDT | 1,115.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 100 | 70.51% |
| RUTW240726P01285000 | 2024-06-20 9:33AM EDT | 1,285.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | - | 1 | 54.88% |
| RUTW240726P01325000 | 2024-06-17 3:05PM EDT | 1,325.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | - | 2 | 52.83% |
| RUTW240726P01360000 | 2024-06-24 3:04PM EDT | 1,360.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 10 | 53.17% |
| RUTW240726P01400000 | 2024-06-24 10:18AM EDT | 1,400.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 11 | 50.81% |
| RUTW240726P01415000 | 2024-06-25 3:18PM EDT | 1,415.00 | 0.29 | 0.00 | 0.25 | 0.00 | - | 15 | 16 | 49.51% |
| RUTW240726P01500000 | 2024-06-25 1:06PM EDT | 1,500.00 | 0.45 | 0.10 | 0.35 | 0.00 | - | 5 | 115 | 43.85% |
| RUTW240726P01600000 | 2024-06-14 1:41PM EDT | 1,600.00 | 1.44 | 0.30 | 0.55 | 0.00 | - | - | 10 | 37.50% |
| RUTW240726P01650000 | 2024-06-24 10:13AM EDT | 1,650.00 | 0.81 | 0.40 | 0.65 | 0.00 | - | 1 | 6 | 34.03% |
| RUTW240726P01655000 | 2024-06-17 10:30AM EDT | 1,655.00 | 2.03 | 0.40 | 0.65 | 0.00 | - | - | 4 | 33.61% |
| RUTW240726P01675000 | 2024-06-25 10:02AM EDT | 1,675.00 | 1.05 | 0.45 | 0.75 | 0.00 | - | 1 | 5 | 32.54% |
| RUTW240726P01700000 | 2024-06-24 11:45AM EDT | 1,700.00 | 1.05 | 0.55 | 0.80 | 0.00 | - | 1 | 10 | 30.70% |
| RUTW240726P01705000 | 2024-06-17 10:17AM EDT | 1,705.00 | 2.61 | 0.55 | 0.85 | 0.00 | - | - | 12 | 30.53% |
| RUTW240726P01720000 | 2024-06-24 10:25AM EDT | 1,720.00 | 1.27 | 0.60 | 0.90 | 0.00 | - | 5 | 6 | 29.49% |
| RUTW240726P01725000 | 2024-06-25 11:39AM EDT | 1,725.00 | 1.34 | 0.65 | 0.90 | 0.00 | - | 1 | 14 | 29.07% |
| RUTW240726P01730000 | 2024-06-28 10:16AM EDT | 1,730.00 | 0.95 | 0.65 | 0.95 | -0.32 | -25.20% | 4 | 24 | 28.87% |
| RUTW240726P01740000 | 2024-06-27 10:30AM EDT | 1,740.00 | 1.17 | 0.70 | 1.00 | 0.00 | - | 2 | 12 | 28.22% |
| RUTW240726P01745000 | 2024-06-26 12:33PM EDT | 1,745.00 | 1.39 | 0.75 | 1.00 | 0.00 | - | 10 | 12 | 27.80% |
| RUTW240726P01750000 | 2024-06-26 2:54PM EDT | 1,750.00 | 1.37 | 0.75 | 1.05 | 0.00 | - | 14 | 44 | 27.57% |
| RUTW240726P01755000 | 2024-06-17 10:17AM EDT | 1,755.00 | 3.62 | 0.80 | 1.10 | 0.00 | - | - | 12 | 27.33% |
| RUTW240726P01760000 | 2024-06-27 12:56PM EDT | 1,760.00 | 1.30 | 0.80 | 1.10 | 0.00 | - | 1 | 14 | 26.90% |
| RUTW240726P01765000 | 2024-06-27 2:03PM EDT | 1,765.00 | 1.38 | 0.85 | 1.15 | 0.00 | - | 5 | 21 | 26.65% |
| RUTW240726P01770000 | 2024-06-28 3:55PM EDT | 1,770.00 | 1.14 | 0.90 | 1.20 | -0.24 | -17.39% | 2 | 23 | 26.39% |
| RUTW240726P01775000 | 2024-06-28 9:53AM EDT | 1,775.00 | 1.22 | 0.90 | 1.20 | -0.21 | -14.69% | 2 | 49 | 25.95% |
| RUTW240726P01780000 | 2024-06-27 9:39AM EDT | 1,780.00 | 1.55 | 0.95 | 1.25 | 0.00 | - | 3 | 14 | 25.68% |
| RUTW240726P01785000 | 2024-06-27 11:07AM EDT | 1,785.00 | 1.61 | 1.00 | 1.30 | 0.00 | - | 1 | 9 | 25.40% |
| RUTW240726P01790000 | 2024-06-27 10:35AM EDT | 1,790.00 | 1.57 | 1.00 | 1.35 | 0.00 | - | 5 | 21 | 25.12% |
| RUTW240726P01800000 | 2024-06-28 10:16AM EDT | 1,800.00 | 1.35 | 1.10 | 1.40 | -0.25 | -15.62% | 3 | 87 | 24.38% |
| RUTW240726P01805000 | 2024-06-27 12:07PM EDT | 1,805.00 | 1.83 | 1.15 | 1.45 | 0.00 | - | 1 | 24 | 24.09% |
| RUTW240726P01810000 | 2024-06-27 11:27AM EDT | 1,810.00 | 1.87 | 1.20 | 1.50 | 0.00 | - | 1 | 36 | 23.78% |
| RUTW240726P01815000 | 2024-06-28 11:23AM EDT | 1,815.00 | 1.60 | 1.25 | 1.60 | -0.46 | -22.33% | 1 | 40 | 23.60% |
| RUTW240726P01820000 | 2024-06-28 2:02PM EDT | 1,820.00 | 1.67 | 1.30 | 1.65 | -0.02 | -1.18% | 2 | 92 | 23.27% |
| RUTW240726P01825000 | 2024-06-28 2:29PM EDT | 1,825.00 | 1.73 | 1.35 | 1.70 | -0.48 | -21.72% | 2 | 102 | 22.94% |
| RUTW240726P01830000 | 2024-06-28 11:00AM EDT | 1,830.00 | 1.74 | 1.45 | 1.80 | -0.13 | -6.95% | 2 | 145 | 22.72% |
| RUTW240726P01835000 | 2024-06-27 11:34AM EDT | 1,835.00 | 2.70 | 1.50 | 1.85 | 0.00 | - | 32 | 425 | 22.38% |
| RUTW240726P01840000 | 2024-06-28 3:21PM EDT | 1,840.00 | 1.99 | 1.60 | 1.95 | -0.33 | -14.22% | 2 | 219 | 22.14% |
| RUTW240726P01845000 | 2024-06-28 3:33PM EDT | 1,845.00 | 2.06 | 1.70 | 2.05 | -1.01 | -32.90% | 4 | 544 | 21.88% |
| RUTW240726P01850000 | 2024-06-28 12:20PM EDT | 1,850.00 | 2.17 | 1.75 | 2.15 | -0.48 | -18.11% | 8 | 517 | 21.61% |
| RUTW240726P01855000 | 2024-06-28 3:33PM EDT | 1,855.00 | 2.53 | 1.90 | 2.25 | -0.46 | -15.38% | 4 | 509 | 21.34% |
| RUTW240726P01860000 | 2024-06-28 3:34PM EDT | 1,860.00 | 2.78 | 2.00 | 2.35 | -0.31 | -10.03% | 95 | 272 | 21.05% |
| RUTW240726P01865000 | 2024-06-28 3:48PM EDT | 1,865.00 | 2.59 | 2.10 | 2.50 | -0.86 | -24.93% | 214 | 225 | 20.83% |
| RUTW240726P01870000 | 2024-06-28 3:52PM EDT | 1,870.00 | 2.65 | 2.25 | 2.65 | -0.70 | -20.90% | 887 | 176 | 20.60% |
| RUTW240726P01875000 | 2024-06-28 3:49PM EDT | 1,875.00 | 3.00 | 2.40 | 2.80 | -0.72 | -19.35% | 1,216 | 88 | 20.36% |
| RUTW240726P01880000 | 2024-06-28 4:06PM EDT | 1,880.00 | 2.87 | 2.60 | 3.00 | -1.25 | -30.34% | 2,107 | 38 | 20.17% |
| RUTW240726P01885000 | 2024-06-28 3:56PM EDT | 1,885.00 | 3.20 | 2.80 | 3.20 | -1.25 | -28.09% | 1,684 | 36 | 19.96% |
| RUTW240726P01890000 | 2024-06-28 4:06PM EDT | 1,890.00 | 3.23 | 3.00 | 3.50 | -1.52 | -32.00% | 928 | 31 | 19.87% |
| RUTW240726P01895000 | 2024-06-28 3:31PM EDT | 1,895.00 | 4.20 | 3.20 | 3.70 | -2.10 | -33.33% | 553 | 18 | 19.62% |
| RUTW240726P01900000 | 2024-06-28 3:50PM EDT | 1,900.00 | 3.94 | 3.40 | 4.00 | -1.06 | -21.20% | 329 | 73 | 19.47% |
| RUTW240726P01905000 | 2024-06-28 11:01AM EDT | 1,905.00 | 4.30 | 3.70 | 4.30 | -3.37 | -43.94% | 152 | 24 | 19.30% |
| RUTW240726P01910000 | 2024-06-28 11:11AM EDT | 1,910.00 | 5.00 | 4.00 | 4.60 | -3.03 | -37.73% | 170 | 15 | 19.10% |
| RUTW240726P01915000 | 2024-06-28 1:39PM EDT | 1,915.00 | 5.50 | 4.40 | 4.90 | -1.69 | -23.50% | 3 | 82 | 18.88% |
| RUTW240726P01920000 | 2024-06-28 3:17PM EDT | 1,920.00 | 6.04 | 4.80 | 5.30 | -1.63 | -21.25% | 12 | 33 | 18.73% |
| RUTW240726P01925000 | 2024-06-28 3:17PM EDT | 1,925.00 | 6.52 | 5.20 | 5.70 | -3.71 | -36.27% | 12 | 21 | 18.56% |
| RUTW240726P01930000 | 2024-06-28 12:05PM EDT | 1,930.00 | 6.29 | 5.60 | 6.10 | -2.95 | -31.93% | 7 | 98 | 18.36% |
| RUTW240726P01935000 | 2024-06-24 9:30AM EDT | 1,935.00 | 6.65 | 6.00 | 6.60 | -6.33 | -48.77% | 1 | 15 | 18.22% |
| RUTW240726P01940000 | 2024-06-28 3:53PM EDT | 1,940.00 | 7.39 | 6.50 | 7.20 | -3.84 | -34.19% | 13 | 45 | 18.13% |
| RUTW240726P01950000 | 2024-06-28 11:58AM EDT | 1,950.00 | 7.85 | 7.50 | 8.30 | -4.75 | -37.70% | 36 | 131 | 17.77% |
| RUTW240726P01955000 | 2024-06-27 3:55PM EDT | 1,955.00 | 8.05 | 8.10 | 9.00 | -3.03 | -27.35% | 5 | 10 | 17.66% |
| RUTW240726P01960000 | 2024-06-28 4:04PM EDT | 1,960.00 | 9.48 | 8.80 | 9.70 | -9.11 | -49.00% | 10 | 37 | 17.50% |
| RUTW240726P01965000 | 2024-06-28 3:29PM EDT | 1,965.00 | 11.80 | 9.50 | 10.40 | -5.95 | -33.52% | 5 | 4 | 17.32% |
| RUTW240726P01970000 | 2024-06-28 3:51PM EDT | 1,970.00 | 11.52 | 10.30 | 11.20 | -10.67 | -48.08% | 36 | 5 | 17.16% |
| RUTW240726P01975000 | 2024-06-27 3:47PM EDT | 1,975.00 | 12.10 | 11.30 | 12.10 | -3.73 | -23.56% | 1 | 10 | 17.04% |
| RUTW240726P01980000 | 2024-06-28 3:21PM EDT | 1,980.00 | 13.67 | 12.20 | 13.00 | -4.20 | -23.50% | 7 | 25 | 16.87% |
| RUTW240726P01985000 | 2024-06-27 1:09PM EDT | 1,985.00 | 13.82 | 13.00 | 14.00 | -5.32 | -27.80% | 1 | 20 | 16.73% |
| RUTW240726P01990000 | 2024-06-28 3:53PM EDT | 1,990.00 | 15.87 | 14.00 | 15.10 | -10.40 | -39.59% | 20 | 29 | 16.60% |
| RUTW240726P01995000 | 2024-06-28 4:04PM EDT | 1,995.00 | 15.99 | 15.20 | 16.20 | -10.81 | -40.34% | 1 | 46 | 16.43% |
| RUTW240726P02000000 | 2024-06-28 3:51PM EDT | 2,000.00 | 18.22 | 16.30 | 17.40 | -8.11 | -30.80% | 14 | 122 | 16.27% |
| RUTW240726P02005000 | 2024-06-28 3:51PM EDT | 2,005.00 | 19.57 | 17.70 | 18.70 | -14.22 | -42.08% | 4 | 5 | 16.13% |
| RUTW240726P02010000 | 2024-06-28 3:51PM EDT | 2,010.00 | 21.13 | 19.00 | 20.10 | -7.09 | -25.12% | 3 | 22 | 15.99% |
| RUTW240726P02015000 | 2024-06-28 4:03PM EDT | 2,015.00 | 21.75 | 20.60 | 21.60 | -8.37 | -27.79% | 11 | 12 | 15.86% |
| RUTW240726P02020000 | 2024-06-26 11:26AM EDT | 2,020.00 | 38.90 | 22.00 | 23.20 | 0.00 | - | 1 | 13 | 15.73% |
| RUTW240726P02025000 | 2024-06-28 9:51AM EDT | 2,025.00 | 25.20 | 23.80 | 25.00 | -13.47 | -34.83% | 25 | 3 | 15.64% |
| RUTW240726P02030000 | 2024-06-28 12:00PM EDT | 2,030.00 | 28.30 | 25.40 | 26.60 | -7.90 | -21.82% | 5 | 10 | 15.42% |
| RUTW240726P02035000 | 2024-06-26 10:19AM EDT | 2,035.00 | 46.23 | 27.40 | 28.50 | 0.00 | - | 4 | 10 | 15.29% |
| RUTW240726P02040000 | 2024-06-28 3:53PM EDT | 2,040.00 | 32.20 | 29.20 | 30.50 | -3.04 | -8.63% | 12 | 90 | 15.15% |
| RUTW240726P02045000 | 2024-06-28 1:29PM EDT | 2,045.00 | 35.83 | 31.30 | 32.60 | -13.32 | -27.10% | 1 | 11 | 15.01% |
| RUTW240726P02050000 | 2024-06-28 1:22PM EDT | 2,050.00 | 36.04 | 33.50 | 34.80 | -3.88 | -9.72% | 79 | 56 | 14.86% |
| RUTW240726P02055000 | 2024-06-28 1:29PM EDT | 2,055.00 | 40.75 | 35.90 | 37.10 | -6.75 | -14.21% | 2 | 14 | 14.70% |
| RUTW240726P02060000 | 2024-06-27 3:23PM EDT | 2,060.00 | 36.98 | 38.20 | 39.60 | -12.34 | -25.02% | 1 | 2 | 14.58% |
| RUTW240726P02065000 | 2024-06-18 10:00AM EDT | 2,065.00 | 65.10 | 40.70 | 42.20 | 0.00 | - | 1 | 3 | 14.45% |
| RUTW240726P02070000 | 2024-06-27 3:13PM EDT | 2,070.00 | 55.40 | 43.30 | 44.90 | 0.00 | - | 2 | 9 | 14.31% |
| RUTW240726P02075000 | 2024-06-12 12:39PM EDT | 2,075.00 | 43.30 | 46.00 | 47.70 | 0.00 | - | - | 1 | 14.15% |
| RUTW240726P02080000 | 2024-06-28 1:22PM EDT | 2,080.00 | 52.17 | 48.90 | 50.60 | -9.31 | -15.14% | 5 | 2 | 13.98% |
| RUTW240726P02085000 | 2024-06-18 3:36PM EDT | 2,085.00 | 73.50 | 51.80 | 53.60 | 0.00 | - | 1 | 7 | 13.80% |
| RUTW240726P02090000 | 2024-06-27 12:46PM EDT | 2,090.00 | 73.00 | 54.80 | 56.80 | 0.00 | - | 12 | 14 | 13.65% |
| RUTW240726P02095000 | 2024-06-17 10:33AM EDT | 2,095.00 | 104.91 | 58.00 | 60.00 | 0.00 | - | 4 | 3 | 13.43% |
| RUTW240726P02100000 | 2024-06-27 11:39AM EDT | 2,100.00 | 83.20 | 61.30 | 63.40 | 0.00 | - | 2 | 22 | 13.25% |
| RUTW240726P02110000 | 2024-06-25 11:10AM EDT | 2,110.00 | 90.80 | 68.20 | 70.30 | 0.00 | - | 12 | 15 | 12.70% |
| RUTW240726P02115000 | 2024-06-25 11:10AM EDT | 2,115.00 | 94.90 | 71.80 | 73.90 | 0.00 | - | 12 | 13 | 12.37% |
| RUTW240726P02130000 | 2024-06-06 1:58PM EDT | 2,130.00 | 91.64 | 83.10 | 85.30 | 0.00 | - | - | 1 | 11.07% |
