Deutsche Märkte öffnen in 4 Stunden 57 Minuten
Nikkei 225
38.860,20 +372,30 (+0,97%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Bitcoin EUR
63.013,96 +659,57 (+1,06%) CMC Crypto 200
1.473,28 +44,71 (+3,13%) Nasdaq Compositive
16.735,02 -2,08 (-0,01%) S&P 500
5.277,51 +42,03 (+0,80%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:30PM EDT
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240607C01740000 | 2024-05-20 2:12PM EDT | 1,740.00 | 367.46 | 333.10 | 336.00 | 0.00 | - | 1 | 1 | 91.27% |
| RUTW240607C01750000 | 2024-05-20 2:12PM EDT | 1,750.00 | 357.49 | 323.10 | 326.00 | 0.00 | - | 1 | 1 | 88.81% |
| RUTW240607C01755000 | 2024-05-06 10:36AM EDT | 1,755.00 | 314.15 | 318.10 | 321.00 | 0.00 | - | - | 2 | 87.59% |
| RUTW240607C01850000 | 2024-05-31 11:14AM EDT | 1,850.00 | 208.28 | 223.20 | 226.10 | -40.02 | -16.12% | 1 | 1 | 64.79% |
| RUTW240607C01870000 | 2024-05-23 11:37AM EDT | 1,870.00 | 201.75 | 203.20 | 206.20 | 0.00 | - | 4 | 4 | 60.05% |
| RUTW240607C01875000 | 2024-05-23 11:37AM EDT | 1,875.00 | 196.76 | 198.20 | 201.20 | 0.00 | - | 1 | 1 | 58.83% |
| RUTW240607C01880000 | 2024-05-23 9:58AM EDT | 1,880.00 | 193.01 | 193.20 | 196.20 | 0.00 | - | 3 | 3 | 57.60% |
| RUTW240607C01900000 | 2024-05-15 11:00AM EDT | 1,900.00 | 208.20 | 173.30 | 176.30 | 0.00 | - | 1 | 2 | 52.96% |
| RUTW240607C01910000 | 2024-05-03 10:54AM EDT | 1,910.00 | 140.54 | 163.40 | 166.30 | 0.00 | - | 9 | 8 | 50.61% |
| RUTW240607C01920000 | 2024-05-23 11:19AM EDT | 1,920.00 | 153.08 | 153.40 | 156.40 | 0.00 | - | 1 | 2 | 51.92% |
| RUTW240607C01930000 | 2024-05-23 11:19AM EDT | 1,930.00 | 143.32 | 143.50 | 146.40 | 0.00 | - | 1 | 11 | 49.29% |
| RUTW240607C01940000 | 2024-05-03 10:31AM EDT | 1,940.00 | 118.85 | 133.60 | 136.50 | 0.00 | - | 2 | 1 | 46.86% |
| RUTW240607C01950000 | 2024-05-15 3:48PM EDT | 1,950.00 | 165.01 | 123.70 | 126.60 | 0.00 | - | 4 | 26 | 44.39% |
| RUTW240607C01955000 | 2024-05-31 3:41PM EDT | 1,955.00 | 107.78 | 118.70 | 121.70 | +107.78 | - | 5 | 0 | 43.24% |
| RUTW240607C01960000 | 2024-05-03 12:15PM EDT | 1,960.00 | 101.02 | 113.80 | 116.70 | 0.00 | - | 30 | 15 | 41.88% |
| RUTW240607C01965000 | 2024-05-31 3:41PM EDT | 1,965.00 | 97.99 | 108.90 | 111.80 | -9.03 | -8.44% | 5 | 0 | 40.70% |
| RUTW240607C01970000 | 2024-05-30 11:28AM EDT | 1,970.00 | 95.71 | 104.00 | 106.90 | -7.13 | -6.93% | 4 | 18 | 39.51% |
| RUTW240607C01975000 | 2024-05-23 11:29AM EDT | 1,975.00 | 98.58 | 99.00 | 102.00 | 0.00 | - | 1 | 1 | 38.31% |
| RUTW240607C01980000 | 2024-05-31 3:20PM EDT | 1,980.00 | 81.53 | 94.10 | 97.10 | -12.47 | -13.27% | 14 | 3 | 37.09% |
| RUTW240607C01990000 | 2024-05-31 3:20PM EDT | 1,990.00 | 72.14 | 84.50 | 87.40 | -13.04 | -15.31% | 15 | 179 | 34.75% |
| RUTW240607C01995000 | 2024-05-03 9:54AM EDT | 1,995.00 | 89.30 | 79.80 | 82.70 | 0.00 | - | 3 | 2 | 33.79% |
| RUTW240607C02000000 | 2024-05-22 3:20PM EDT | 2,000.00 | 85.30 | 75.10 | 78.00 | 0.00 | - | 8 | 60 | 32.79% |
| RUTW240607C02005000 | 2024-05-30 10:11AM EDT | 2,005.00 | 59.32 | 70.40 | 73.30 | -17.04 | -22.32% | 3 | 7 | 31.75% |
| RUTW240607C02010000 | 2024-05-24 12:10PM EDT | 2,010.00 | 68.08 | 65.80 | 68.70 | 0.00 | - | 6 | 53 | 30.81% |
| RUTW240607C02015000 | 2024-05-31 9:30AM EDT | 2,015.00 | 56.56 | 61.30 | 64.20 | +19.01 | +50.63% | 5 | 13 | 29.95% |
| RUTW240607C02020000 | 2024-05-31 9:30AM EDT | 2,020.00 | 52.48 | 56.90 | 59.70 | +17.15 | +48.54% | 5 | 159 | 29.03% |
| RUTW240607C02025000 | 2024-05-22 11:47AM EDT | 2,025.00 | 77.90 | 52.60 | 55.40 | 0.00 | - | 2 | 9 | 28.30% |
| RUTW240607C02030000 | 2024-05-29 2:35PM EDT | 2,030.00 | 41.03 | 48.40 | 51.10 | +12.43 | +43.46% | 30 | 75 | 27.49% |
| RUTW240607C02035000 | 2024-05-29 11:41AM EDT | 2,035.00 | 27.01 | 44.30 | 46.90 | 0.00 | - | 1 | 2 | 26.70% |
| RUTW240607C02040000 | 2024-05-31 3:52PM EDT | 2,040.00 | 39.30 | 40.40 | 42.50 | +16.29 | +70.80% | 22 | 6 | 25.59% |
| RUTW240607C02045000 | 2024-05-31 3:57PM EDT | 2,045.00 | 34.89 | 36.80 | 39.00 | +12.66 | +56.95% | 4 | 9 | 25.40% |
| RUTW240607C02050000 | 2024-05-31 2:28PM EDT | 2,050.00 | 31.26 | 33.10 | 35.30 | +13.08 | +71.95% | 18 | 54 | 24.85% |
| RUTW240607C02055000 | 2024-05-31 3:57PM EDT | 2,055.00 | 27.88 | 29.90 | 31.80 | +10.55 | +60.88% | 27 | 25 | 24.36% |
| RUTW240607C02060000 | 2024-05-31 3:52PM EDT | 2,060.00 | 24.31 | 26.80 | 28.10 | +10.46 | +75.52% | 55 | 92 | 23.52% |
| RUTW240607C02065000 | 2024-05-31 3:52PM EDT | 2,065.00 | 21.55 | 23.70 | 25.00 | -3.64 | -14.45% | 53 | 21 | 23.14% |
| RUTW240607C02070000 | 2024-05-31 3:46PM EDT | 2,070.00 | 16.80 | 21.00 | 22.00 | +6.30 | +60.00% | 50 | 42 | 22.70% |
| RUTW240607C02075000 | 2024-05-31 4:00PM EDT | 2,075.00 | 18.20 | 18.50 | 19.30 | +8.08 | +79.84% | 27 | 21 | 22.37% |
| RUTW240607C02080000 | 2024-05-31 3:57PM EDT | 2,080.00 | 14.61 | 16.00 | 16.70 | +7.40 | +102.64% | 46 | 66 | 21.96% |
| RUTW240607C02085000 | 2024-05-31 3:57PM EDT | 2,085.00 | 12.36 | 13.70 | 14.40 | +6.23 | +101.63% | 10 | 46 | 21.65% |
| RUTW240607C02090000 | 2024-05-31 3:52PM EDT | 2,090.00 | 10.25 | 11.70 | 12.30 | +4.78 | +87.39% | 7 | 82 | 21.35% |
| RUTW240607C02095000 | 2024-05-31 1:01PM EDT | 2,095.00 | 6.35 | 9.70 | 10.40 | +1.95 | +44.32% | 1 | 15 | 21.06% |
| RUTW240607C02100000 | 2024-05-31 3:49PM EDT | 2,100.00 | 7.30 | 8.20 | 8.70 | +3.36 | +85.28% | 36 | 51 | 20.77% |
| RUTW240607C02105000 | 2024-05-31 1:39PM EDT | 2,105.00 | 5.03 | 6.70 | 7.30 | +1.92 | +61.74% | 82 | 9 | 20.63% |
| RUTW240607C02110000 | 2024-05-31 1:01PM EDT | 2,110.00 | 3.80 | 5.50 | 6.00 | +1.00 | +35.71% | 17 | 485 | 20.39% |
| RUTW240607C02115000 | 2024-05-31 12:09PM EDT | 2,115.00 | 3.10 | 4.40 | 4.90 | +0.60 | +24.00% | 66 | 47 | 20.19% |
| RUTW240607C02120000 | 2024-05-31 10:18AM EDT | 2,120.00 | 2.26 | 3.60 | 4.00 | +0.28 | +14.14% | 59 | 60 | 20.08% |
| RUTW240607C02125000 | 2024-05-31 10:18AM EDT | 2,125.00 | 2.90 | 2.90 | 3.20 | +1.08 | +59.34% | 2 | 65 | 19.90% |
| RUTW240607C02130000 | 2024-05-31 4:02PM EDT | 2,130.00 | 2.35 | 2.30 | 2.60 | +0.89 | +60.96% | 14 | 166 | 19.88% |
| RUTW240607C02135000 | 2024-05-31 4:02PM EDT | 2,135.00 | 1.90 | 1.80 | 2.15 | +0.60 | +46.15% | 8 | 4,075 | 19.99% |
| RUTW240607C02140000 | 2024-05-31 4:00PM EDT | 2,140.00 | 1.46 | 1.40 | 1.70 | +0.36 | +32.73% | 16 | 49 | 19.90% |
| RUTW240607C02145000 | 2024-05-31 3:14PM EDT | 2,145.00 | 0.85 | 1.10 | 1.40 | -0.10 | -10.53% | 141 | 92 | 20.04% |
| RUTW240607C02150000 | 2024-05-31 2:16PM EDT | 2,150.00 | 0.77 | 0.85 | 1.15 | -0.33 | -30.00% | 8 | 73 | 20.18% |
| RUTW240607C02155000 | 2024-05-31 3:26PM EDT | 2,155.00 | 0.57 | 0.70 | 0.95 | -0.30 | -34.48% | 6 | 769 | 20.35% |
| RUTW240607C02160000 | 2024-05-31 4:00PM EDT | 2,160.00 | 0.66 | 0.60 | 0.80 | +0.03 | +4.76% | 6 | 113 | 20.61% |
| RUTW240607C02165000 | 2024-05-31 2:43PM EDT | 2,165.00 | 0.54 | 0.50 | 0.70 | -0.51 | -48.57% | 3 | 42 | 21.00% |
| RUTW240607C02170000 | 2024-05-31 1:46PM EDT | 2,170.00 | 0.55 | 0.40 | 0.60 | +0.05 | +10.00% | 3 | 42 | 21.30% |
| RUTW240607C02175000 | 2024-05-30 10:43AM EDT | 2,175.00 | 0.80 | 0.35 | 0.55 | +0.28 | +53.85% | 5 | 112 | 21.84% |
| RUTW240607C02180000 | 2024-05-30 3:08PM EDT | 2,180.00 | 0.70 | 0.30 | 0.50 | +0.25 | +55.56% | 60 | 56 | 22.34% |
| RUTW240607C02185000 | 2024-05-31 1:04PM EDT | 2,185.00 | 0.36 | 0.25 | 0.45 | -0.27 | -42.86% | 3 | 4,054 | 22.78% |
| RUTW240607C02190000 | 2024-05-30 3:08PM EDT | 2,190.00 | 0.63 | 0.20 | 0.40 | -2.12 | -77.09% | 1 | 56 | 23.17% |
| RUTW240607C02195000 | 2024-05-31 12:24PM EDT | 2,195.00 | 0.35 | 0.20 | 0.35 | -0.35 | -50.00% | 2 | 15 | 23.51% |
| RUTW240607C02200000 | 2024-05-31 3:40PM EDT | 2,200.00 | 0.20 | 0.15 | 0.35 | -0.25 | -55.56% | 3 | 96 | 24.28% |
| RUTW240607C02205000 | 2024-05-28 10:26AM EDT | 2,205.00 | 0.59 | 0.15 | 0.30 | 0.00 | - | 18 | 80 | 24.51% |
| RUTW240607C02210000 | 2024-05-28 10:26AM EDT | 2,210.00 | 0.42 | 0.10 | 0.30 | -0.09 | -17.65% | 1 | 264 | 25.27% |
| RUTW240607C02215000 | 2024-05-31 12:24PM EDT | 2,215.00 | 0.21 | 0.10 | 0.30 | -0.67 | -76.14% | 2 | 91 | 26.03% |
| RUTW240607C02220000 | 2024-05-28 12:50PM EDT | 2,220.00 | 0.45 | 0.10 | 0.25 | 0.00 | - | 2 | 166 | 26.12% |
| RUTW240607C02225000 | 2024-05-31 4:05PM EDT | 2,225.00 | 0.20 | 0.10 | 0.25 | -0.13 | -39.39% | 48 | 221 | 26.86% |
| RUTW240607C02230000 | 2024-05-29 9:35AM EDT | 2,230.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 3 | 215 | 27.56% |
| RUTW240607C02235000 | 2024-05-31 4:05PM EDT | 2,235.00 | 0.14 | 0.05 | 0.25 | -0.16 | -53.33% | 48 | 204 | 28.30% |
| RUTW240607C02240000 | 2024-05-28 1:39PM EDT | 2,240.00 | 0.34 | 0.05 | 0.20 | 0.00 | - | 3 | 1,071 | 28.22% |
| RUTW240607C02245000 | 2024-05-22 9:36AM EDT | 2,245.00 | 0.87 | 0.05 | 0.20 | 0.00 | - | 1 | 682 | 28.91% |
| RUTW240607C02250000 | 2024-05-31 2:16PM EDT | 2,250.00 | 0.12 | 0.05 | 0.20 | -0.20 | -62.50% | 2 | 798 | 29.59% |
| RUTW240607C02255000 | 2024-05-23 3:19PM EDT | 2,255.00 | 0.31 | 0.05 | 0.20 | 0.00 | - | 20 | 183 | 30.27% |
| RUTW240607C02260000 | 2024-05-23 3:07PM EDT | 2,260.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 10 | 292 | 30.96% |
| RUTW240607C02265000 | 2024-05-28 1:15PM EDT | 2,265.00 | 0.27 | 0.00 | 0.20 | 0.00 | - | 2 | 290 | 31.64% |
| RUTW240607C02270000 | 2024-05-29 9:33AM EDT | 2,270.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 52 | 31.25% |
| RUTW240607C02275000 | 2024-05-30 10:38AM EDT | 2,275.00 | 0.14 | 0.00 | 0.15 | -0.06 | -30.00% | 1 | 177 | 31.93% |
| RUTW240607C02280000 | 2024-05-20 1:15PM EDT | 2,280.00 | 0.94 | 0.00 | 0.15 | 0.00 | - | 2 | 25 | 32.57% |
| RUTW240607C02285000 | 2024-05-29 11:20AM EDT | 2,285.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 405 | 33.25% |
| RUTW240607C02290000 | 2024-05-24 12:31PM EDT | 2,290.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 1 | 30 | 33.89% |
| RUTW240607C02295000 | 2024-05-28 10:48AM EDT | 2,295.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 7 | 46 | 34.52% |
| RUTW240607C02300000 | 2024-05-29 11:13AM EDT | 2,300.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 86 | 33.69% |
| RUTW240607C02305000 | 2024-05-23 12:29PM EDT | 2,305.00 | 0.23 | 0.00 | 0.10 | 0.00 | - | 2 | 5 | 34.28% |
| RUTW240607C02310000 | 2024-05-28 9:56AM EDT | 2,310.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 145 | 34.91% |
| RUTW240607C02315000 | 2024-05-24 1:13PM EDT | 2,315.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 2 | 11 | 35.55% |
| RUTW240607C02320000 | 2024-05-24 3:38PM EDT | 2,320.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 1 | 90 | 36.13% |
| RUTW240607C02325000 | 2024-05-24 3:29PM EDT | 2,325.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 6 | 11 | 36.72% |
| RUTW240607C02330000 | 2024-05-30 10:16AM EDT | 2,330.00 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 2 | 35 | 37.35% |
| RUTW240607C02335000 | 2024-05-22 10:03AM EDT | 2,335.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 8 | 37.99% |
| RUTW240607C02340000 | 2024-05-21 10:15AM EDT | 2,340.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 38.57% |
| RUTW240607C02345000 | 2024-05-28 1:15PM EDT | 2,345.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 39.16% |
| RUTW240607C02350000 | 2024-05-28 11:37AM EDT | 2,350.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 5 | 25 | 39.75% |
| RUTW240607C02355000 | 2024-05-20 1:15PM EDT | 2,355.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | - | 2 | 40.33% |
| RUTW240607C02360000 | 2024-05-22 2:33PM EDT | 2,360.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 40.92% |
| RUTW240607C02365000 | 2024-05-20 3:10PM EDT | 2,365.00 | 0.28 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 41.50% |
| RUTW240607C02370000 | 2024-05-20 3:07PM EDT | 2,370.00 | 0.26 | 0.00 | 0.10 | 0.00 | - | 2 | 5 | 42.09% |
| RUTW240607C02375000 | 2024-05-16 9:32AM EDT | 2,375.00 | 0.36 | 0.00 | 0.10 | 0.00 | - | 5 | 1 | 42.68% |
| RUTW240607C02380000 | 2024-05-17 10:15AM EDT | 2,380.00 | 0.27 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 43.26% |
| RUTW240607C02385000 | 2024-05-21 1:41PM EDT | 2,385.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 43.85% |
| RUTW240607C02400000 | 2024-05-22 4:08PM EDT | 2,400.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 45.61% |
| RUTW240607C02405000 | 2024-05-20 3:07PM EDT | 2,405.00 | 0.19 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 46.19% |
| RUTW240607C02415000 | 2024-05-17 9:34AM EDT | 2,415.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 47.36% |
| RUTW240607C02425000 | 2024-05-15 1:17PM EDT | 2,425.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | - | 1 | 48.44% |
| RUTW240607C02435000 | 2024-05-21 12:01PM EDT | 2,435.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 49.61% |
| RUTW240607C02440000 | 2024-05-20 3:38PM EDT | 2,440.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 50.10% |
| RUTW240607C02460000 | 2024-05-16 1:49PM EDT | 2,460.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 52.34% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240607P01435000 | 2024-05-10 3:04PM EDT | 1,435.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | - | 10 | 100.39% |
| RUTW240607P01470000 | 2024-05-08 3:04PM EDT | 1,470.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | - | 3 | 94.14% |
| RUTW240607P01475000 | 2024-05-08 10:21AM EDT | 1,475.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | - | 1 | 93.36% |
| RUTW240607P01495000 | 2024-05-07 1:53PM EDT | 1,495.00 | 0.34 | 0.00 | 0.10 | 0.00 | - | - | 1 | 89.84% |
| RUTW240607P01505000 | 2024-05-08 3:04PM EDT | 1,505.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | - | 4 | 88.09% |
| RUTW240607P01550000 | 2024-05-10 11:37AM EDT | 1,550.00 | 0.27 | 0.00 | 0.10 | 0.00 | - | 6 | 3 | 80.47% |
| RUTW240607P01565000 | 2024-05-16 1:49PM EDT | 1,565.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 78.13% |
| RUTW240607P01570000 | 2024-05-13 3:16PM EDT | 1,570.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 77.15% |
| RUTW240607P01590000 | 2024-05-20 3:38PM EDT | 1,590.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 73.83% |
| RUTW240607P01600000 | 2024-05-13 2:42PM EDT | 1,600.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 72.27% |
| RUTW240607P01620000 | 2024-05-17 11:45AM EDT | 1,620.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 69.14% |
| RUTW240607P01630000 | 2024-05-03 2:03PM EDT | 1,630.00 | 0.95 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 67.38% |
| RUTW240607P01635000 | 2024-05-21 12:01PM EDT | 1,635.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 66.60% |
| RUTW240607P01640000 | 2024-05-23 10:45AM EDT | 1,640.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 65.82% |
| RUTW240607P01645000 | 2024-05-20 3:55PM EDT | 1,645.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 2 | 0 | 65.04% |
| RUTW240607P01650000 | 2024-05-23 2:19PM EDT | 1,650.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 4 | 6 | 64.26% |
| RUTW240607P01655000 | 2024-05-13 3:34PM EDT | 1,655.00 | 0.38 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 63.48% |
| RUTW240607P01660000 | 2024-05-07 4:06PM EDT | 1,660.00 | 0.72 | 0.00 | 0.10 | 0.00 | - | 3 | 13 | 62.70% |
| RUTW240607P01665000 | 2024-05-15 1:17PM EDT | 1,665.00 | 0.31 | 0.00 | 0.10 | 0.00 | - | - | 1 | 61.91% |
| RUTW240607P01670000 | 2024-05-16 3:12PM EDT | 1,670.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 61.13% |
| RUTW240607P01675000 | 2024-05-29 9:39AM EDT | 1,675.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 10 | 12 | 60.35% |
| RUTW240607P01680000 | 2024-04-29 10:39AM EDT | 1,680.00 | 1.94 | 0.10 | 0.20 | 0.00 | - | - | 3 | 65.92% |
| RUTW240607P01690000 | 2024-05-22 4:12PM EDT | 1,690.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 4 | 4 | 58.01% |
| RUTW240607P01695000 | 2024-05-30 3:40PM EDT | 1,695.00 | 0.12 | 0.00 | 0.10 | -0.18 | -60.00% | 20 | 24 | 57.23% |
| RUTW240607P01700000 | 2024-05-28 9:40AM EDT | 1,700.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 3 | 46 | 56.45% |
| RUTW240607P01705000 | 2024-05-31 1:21PM EDT | 1,705.00 | 0.10 | 0.00 | 0.10 | -0.51 | -83.61% | 15 | 1 | 55.66% |
| RUTW240607P01710000 | 2024-05-31 2:11PM EDT | 1,710.00 | 0.08 | 0.00 | 0.10 | -0.12 | -60.00% | 10 | 2 | 54.88% |
| RUTW240607P01715000 | 2024-05-07 4:06PM EDT | 1,715.00 | 1.04 | 0.00 | 0.10 | 0.00 | - | 20 | 10 | 54.10% |
| RUTW240607P01720000 | 2024-05-22 4:14PM EDT | 1,720.00 | 0.27 | 0.00 | 0.10 | 0.00 | - | 4 | 5 | 53.32% |
| RUTW240607P01725000 | 2024-05-31 12:32PM EDT | 1,725.00 | 0.10 | 0.00 | 0.10 | -0.11 | -52.38% | 1 | 4 | 52.54% |
| RUTW240607P01730000 | 2024-05-20 3:07PM EDT | 1,730.00 | 0.24 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 51.76% |
| RUTW240607P01735000 | 2024-05-24 3:41PM EDT | 1,735.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 2 | 5 | 50.98% |
| RUTW240607P01740000 | 2024-05-22 4:14PM EDT | 1,740.00 | 0.32 | 0.00 | 0.10 | 0.00 | - | 4 | 4 | 50.20% |
| RUTW240607P01745000 | 2024-05-16 9:33AM EDT | 1,745.00 | 0.37 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 52.73% |
| RUTW240607P01750000 | 2024-05-24 9:37AM EDT | 1,750.00 | 0.34 | 0.00 | 0.10 | 0.00 | - | 2 | 34 | 51.95% |
| RUTW240607P01755000 | 2024-05-21 10:15AM EDT | 1,755.00 | 0.21 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 51.17% |
| RUTW240607P01760000 | 2024-05-20 3:50PM EDT | 1,760.00 | 0.29 | 0.00 | 0.10 | 0.00 | - | 2 | 1 | 50.39% |
| RUTW240607P01765000 | 2024-05-22 2:33PM EDT | 1,765.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 49.61% |
| RUTW240607P01770000 | 2024-05-21 9:38AM EDT | 1,770.00 | 0.29 | 0.00 | 0.10 | 0.00 | - | 1 | 21 | 48.73% |
| RUTW240607P01775000 | 2024-05-28 4:01PM EDT | 1,775.00 | 0.21 | 0.00 | 0.10 | 0.00 | - | 3 | 9 | 47.95% |
| RUTW240607P01780000 | 2024-05-21 12:40PM EDT | 1,780.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 47.17% |
| RUTW240607P01785000 | 2024-05-24 11:10AM EDT | 1,785.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 1 | 20 | 46.39% |
| RUTW240607P01790000 | 2024-05-30 10:38AM EDT | 1,790.00 | 0.24 | 0.00 | 0.10 | -0.11 | -31.43% | 1 | 189 | 45.61% |
| RUTW240607P01795000 | 2024-05-21 2:30PM EDT | 1,795.00 | 0.31 | 0.00 | 0.10 | 0.00 | - | 1 | 32 | 44.82% |
| RUTW240607P01800000 | 2024-05-29 10:59AM EDT | 1,800.00 | 0.22 | 0.00 | 0.10 | -0.15 | -40.54% | 1 | 46 | 43.95% |
| RUTW240607P01805000 | 2024-05-24 3:36PM EDT | 1,805.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 18 | 43.16% |
| RUTW240607P01810000 | 2024-05-31 2:58PM EDT | 1,810.00 | 0.05 | 0.00 | 0.10 | -0.33 | -86.84% | 53 | 60 | 42.38% |
| RUTW240607P01815000 | 2024-05-31 2:58PM EDT | 1,815.00 | 0.05 | 0.00 | 0.10 | -0.27 | -84.37% | 41 | 37 | 41.60% |
| RUTW240607P01820000 | 2024-05-31 2:57PM EDT | 1,820.00 | 0.10 | 0.00 | 0.10 | -0.33 | -76.74% | 19 | 74 | 40.82% |
| RUTW240607P01825000 | 2024-05-31 2:57PM EDT | 1,825.00 | 0.10 | 0.00 | 0.10 | -0.37 | -78.72% | 23 | 21 | 40.04% |
| RUTW240607P01830000 | 2024-05-31 2:58PM EDT | 1,830.00 | 0.05 | 0.00 | 0.15 | -0.50 | -90.91% | 31 | 277 | 40.97% |
| RUTW240607P01835000 | 2024-05-31 2:58PM EDT | 1,835.00 | 0.05 | 0.00 | 0.15 | -0.40 | -88.89% | 114 | 16 | 40.19% |
| RUTW240607P01840000 | 2024-05-31 2:57PM EDT | 1,840.00 | 0.05 | 0.00 | 0.15 | -0.45 | -90.00% | 64 | 277 | 39.36% |
| RUTW240607P01845000 | 2024-05-31 2:58PM EDT | 1,845.00 | 0.05 | 0.00 | 0.15 | -0.61 | -92.42% | 62 | 50 | 38.53% |
| RUTW240607P01850000 | 2024-05-31 2:58PM EDT | 1,850.00 | 0.05 | 0.00 | 0.15 | -0.58 | -92.06% | 37 | 176 | 37.74% |
| RUTW240607P01855000 | 2024-05-31 2:58PM EDT | 1,855.00 | 0.05 | 0.00 | 0.15 | -0.42 | -89.36% | 102 | 99 | 36.91% |
| RUTW240607P01860000 | 2024-05-31 2:58PM EDT | 1,860.00 | 0.05 | 0.00 | 0.15 | -0.40 | -88.89% | 42 | 453 | 36.08% |
| RUTW240607P01865000 | 2024-05-31 2:58PM EDT | 1,865.00 | 0.05 | 0.00 | 0.15 | -0.48 | -90.57% | 51 | 431 | 35.30% |
| RUTW240607P01870000 | 2024-05-31 2:58PM EDT | 1,870.00 | 0.05 | 0.00 | 0.15 | -0.44 | -89.80% | 101 | 243 | 34.47% |
| RUTW240607P01875000 | 2024-05-31 4:05PM EDT | 1,875.00 | 0.08 | 0.00 | 0.15 | -1.18 | -93.65% | 170 | 778 | 33.69% |
| RUTW240607P01880000 | 2024-05-31 2:58PM EDT | 1,880.00 | 0.05 | 0.00 | 0.20 | -0.70 | -93.33% | 86 | 841 | 33.99% |
| RUTW240607P01885000 | 2024-05-31 4:05PM EDT | 1,885.00 | 0.12 | 0.00 | 0.20 | -0.37 | -75.51% | 148 | 1,051 | 33.15% |
| RUTW240607P01890000 | 2024-05-31 2:58PM EDT | 1,890.00 | 0.10 | 0.05 | 0.20 | -0.95 | -90.48% | 68 | 1,017 | 32.32% |
| RUTW240607P01895000 | 2024-05-31 3:29PM EDT | 1,895.00 | 0.15 | 0.05 | 0.20 | -0.53 | -77.94% | 73 | 2,073 | 31.49% |
| RUTW240607P01900000 | 2024-05-31 4:05PM EDT | 1,900.00 | 0.16 | 0.05 | 0.20 | -1.04 | -86.67% | 45 | 9,821 | 30.66% |
| RUTW240607P01905000 | 2024-05-31 2:58PM EDT | 1,905.00 | 0.20 | 0.05 | 0.20 | -0.62 | -75.61% | 84 | 427 | 29.83% |
| RUTW240607P01910000 | 2024-05-31 2:58PM EDT | 1,910.00 | 0.20 | 0.05 | 0.25 | -0.54 | -72.97% | 57 | 640 | 29.83% |
| RUTW240607P01915000 | 2024-05-30 12:06PM EDT | 1,915.00 | 0.75 | 0.10 | 0.25 | -0.67 | -47.18% | 1 | 289 | 28.98% |
| RUTW240607P01920000 | 2024-05-29 3:10PM EDT | 1,920.00 | 0.41 | 0.10 | 0.25 | -1.22 | -74.85% | 2 | 110 | 28.13% |
| RUTW240607P01925000 | 2024-05-30 2:05PM EDT | 1,925.00 | 0.93 | 0.10 | 0.30 | -0.76 | -44.97% | 28 | 173 | 27.95% |
| RUTW240607P01930000 | 2024-05-31 3:20PM EDT | 1,930.00 | 0.37 | 0.15 | 0.30 | -1.78 | -82.79% | 16 | 197 | 27.08% |
| RUTW240607P01935000 | 2024-05-30 3:13PM EDT | 1,935.00 | 0.75 | 0.15 | 0.35 | -1.62 | -68.35% | 1 | 121 | 26.78% |
| RUTW240607P01940000 | 2024-05-31 3:20PM EDT | 1,940.00 | 0.47 | 0.20 | 0.40 | -1.17 | -71.34% | 17 | 256 | 26.42% |
| RUTW240607P01945000 | 2024-05-31 9:35AM EDT | 1,945.00 | 1.18 | 0.25 | 0.40 | -0.34 | -22.37% | 7 | 167 | 25.51% |
| RUTW240607P01950000 | 2024-05-31 2:16PM EDT | 1,950.00 | 0.97 | 0.25 | 0.45 | -2.18 | -69.21% | 3 | 392 | 25.05% |
| RUTW240607P01955000 | 2024-05-31 2:43PM EDT | 1,955.00 | 1.17 | 0.30 | 0.50 | -2.46 | -67.77% | 2 | 334 | 24.54% |
| RUTW240607P01960000 | 2024-05-31 3:51PM EDT | 1,960.00 | 0.62 | 0.35 | 0.55 | -3.53 | -85.06% | 104 | 260 | 23.98% |
| RUTW240607P01965000 | 2024-05-31 3:51PM EDT | 1,965.00 | 0.74 | 0.45 | 0.65 | -3.82 | -83.77% | 40 | 75 | 23.68% |
| RUTW240607P01970000 | 2024-05-31 3:38PM EDT | 1,970.00 | 1.07 | 0.50 | 0.70 | -3.68 | -77.47% | 90 | 155 | 23.01% |
| RUTW240607P01975000 | 2024-05-31 4:14PM EDT | 1,975.00 | 0.77 | 0.60 | 0.80 | -4.99 | -86.63% | 36 | 181 | 22.57% |
| RUTW240607P01980000 | 2024-05-31 3:29PM EDT | 1,980.00 | 1.54 | 0.75 | 0.95 | -4.71 | -75.36% | 116 | 121 | 22.28% |
| RUTW240607P01985000 | 2024-05-31 4:13PM EDT | 1,985.00 | 0.95 | 0.85 | 1.10 | -6.33 | -86.95% | 97 | 47 | 21.89% |
| RUTW240607P01990000 | 2024-05-31 3:56PM EDT | 1,990.00 | 1.31 | 1.05 | 1.30 | -6.71 | -83.67% | 104 | 177 | 21.58% |
| RUTW240607P01995000 | 2024-05-31 11:35AM EDT | 1,995.00 | 4.34 | 1.25 | 1.50 | -4.62 | -51.56% | 86 | 58 | 21.16% |
| RUTW240607P02000000 | 2024-05-31 3:50PM EDT | 2,000.00 | 2.47 | 1.50 | 1.80 | -8.09 | -76.61% | 95 | 6,292 | 20.93% |
| RUTW240607P02005000 | 2024-05-31 4:01PM EDT | 2,005.00 | 1.87 | 1.85 | 2.15 | -9.90 | -84.11% | 119 | 242 | 20.69% |
| RUTW240607P02010000 | 2024-05-31 4:01PM EDT | 2,010.00 | 2.27 | 2.20 | 2.50 | -10.10 | -81.65% | 128 | 144 | 20.30% |
| RUTW240607P02015000 | 2024-05-31 2:38PM EDT | 2,015.00 | 6.50 | 2.70 | 3.00 | +2.07 | +46.73% | 88 | 39 | 20.10% |
| RUTW240607P02020000 | 2024-05-31 3:38PM EDT | 2,020.00 | 6.37 | 3.20 | 3.60 | -9.15 | -58.96% | 44 | 88 | 19.92% |
| RUTW240607P02025000 | 2024-05-31 2:59PM EDT | 2,025.00 | 8.40 | 3.90 | 4.30 | -7.52 | -47.24% | 22 | 26 | 19.74% |
| RUTW240607P02030000 | 2024-05-31 12:36PM EDT | 2,030.00 | 8.26 | 4.60 | 5.10 | -9.39 | -53.20% | 9 | 126 | 19.54% |
| RUTW240607P02035000 | 2024-05-31 3:19PM EDT | 2,035.00 | 10.00 | 5.50 | 6.00 | +1.10 | +12.36% | 21 | 73 | 19.30% |
| RUTW240607P02040000 | 2024-05-31 4:07PM EDT | 2,040.00 | 7.20 | 6.60 | 7.00 | -15.61 | -68.43% | 144 | 91 | 19.01% |
| RUTW240607P02045000 | 2024-05-31 3:18PM EDT | 2,045.00 | 13.40 | 7.70 | 8.30 | -9.90 | -42.49% | 10 | 82 | 18.91% |
| RUTW240607P02050000 | 2024-05-31 4:11PM EDT | 2,050.00 | 9.89 | 9.10 | 9.70 | -18.33 | -64.95% | 31 | 86 | 18.72% |
| RUTW240607P02055000 | 2024-05-31 4:11PM EDT | 2,055.00 | 11.52 | 10.60 | 11.20 | -19.71 | -63.11% | 23 | 59 | 18.43% |
| RUTW240607P02060000 | 2024-05-31 3:52PM EDT | 2,060.00 | 15.39 | 12.40 | 13.00 | -19.08 | -55.35% | 37 | 49 | 18.26% |
| RUTW240607P02065000 | 2024-05-31 3:52PM EDT | 2,065.00 | 17.62 | 14.30 | 14.90 | -6.48 | -26.89% | 2 | 63 | 17.97% |
| RUTW240607P02070000 | 2024-05-31 3:38PM EDT | 2,070.00 | 25.07 | 16.40 | 17.10 | -14.92 | -37.31% | 7 | 117 | 17.76% |
| RUTW240607P02075000 | 2024-05-30 9:55AM EDT | 2,075.00 | 25.49 | 18.80 | 19.40 | -0.41 | -1.58% | 1 | 29 | 17.41% |
| RUTW240607P02080000 | 2024-05-31 3:50PM EDT | 2,080.00 | 26.80 | 21.00 | 22.10 | +3.10 | +13.08% | 10 | 75 | 17.24% |
| RUTW240607P02085000 | 2024-05-28 3:46PM EDT | 2,085.00 | 36.22 | 23.70 | 24.80 | +4.71 | +14.95% | 1 | 27 | 16.80% |
| RUTW240607P02090000 | 2024-05-31 3:50PM EDT | 2,090.00 | 31.27 | 26.50 | 27.90 | -23.78 | -43.20% | 11 | 91 | 16.52% |
| RUTW240607P02095000 | 2024-05-30 12:51PM EDT | 2,095.00 | 40.26 | 29.50 | 31.30 | -18.09 | -31.00% | 6 | 75 | 16.31% |
| RUTW240607P02100000 | 2024-05-31 1:06PM EDT | 2,100.00 | 50.83 | 32.50 | 34.60 | -11.59 | -18.57% | 5 | 224 | 15.64% |
| RUTW240607P02105000 | 2024-05-30 12:10PM EDT | 2,105.00 | 51.02 | 36.30 | 38.20 | -15.52 | -23.32% | 3 | 3 | 14.97% |
| RUTW240607P02110000 | 2024-05-31 9:51AM EDT | 2,110.00 | 43.24 | 39.90 | 42.20 | -28.03 | -39.33% | 1 | 42 | 14.52% |
| RUTW240607P02115000 | 2024-05-30 9:55AM EDT | 2,115.00 | 63.71 | 43.40 | 46.20 | +11.23 | +21.40% | 5 | 2 | 13.50% |
| RUTW240607P02120000 | 2024-05-30 10:13AM EDT | 2,120.00 | 71.61 | 47.50 | 50.30 | -7.19 | -9.12% | 10 | 88 | 11.46% |
| RUTW240607P02125000 | 2024-05-30 10:13AM EDT | 2,125.00 | 76.14 | 51.70 | 54.60 | +15.43 | +25.42% | 10 | 12 | 0.00% |
| RUTW240607P02130000 | 2024-05-31 1:06PM EDT | 2,130.00 | 77.23 | 56.10 | 59.10 | +11.51 | +17.51% | 4 | 44 | 0.00% |
| RUTW240607P02135000 | 2024-05-30 12:10PM EDT | 2,135.00 | 72.49 | 60.60 | 63.60 | +8.24 | +12.82% | 1 | 11 | 0.00% |
| RUTW240607P02140000 | 2024-05-31 10:52AM EDT | 2,140.00 | 86.88 | 65.20 | 68.20 | +14.08 | +19.34% | 1 | 59 | 0.00% |
| RUTW240607P02150000 | 2024-05-22 3:52PM EDT | 2,150.00 | 74.00 | 74.60 | 77.60 | 0.00 | - | 12 | 16 | 0.00% |
| RUTW240607P02160000 | 2024-05-31 10:52AM EDT | 2,160.00 | 106.23 | 84.20 | 87.20 | +43.85 | +70.29% | 1 | 46 | 0.00% |
| RUTW240607P02170000 | 2024-05-29 10:59AM EDT | 2,170.00 | 127.05 | 94.00 | 97.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW240607P02175000 | 2024-05-22 3:04PM EDT | 2,175.00 | 93.36 | 98.90 | 101.90 | 0.00 | - | - | 6 | 0.00% |
| RUTW240607P02180000 | 2024-05-30 12:55PM EDT | 2,180.00 | 116.06 | 103.90 | 106.80 | +13.08 | +12.70% | 1 | 1 | 0.00% |
| RUTW240607P02190000 | 2024-05-29 12:16PM EDT | 2,190.00 | 149.66 | 113.80 | 116.80 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240607P02200000 | 2024-05-29 12:16PM EDT | 2,200.00 | 159.52 | 123.70 | 126.70 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240607P02450000 | 2024-05-22 9:59AM EDT | 2,450.00 | 350.70 | 373.20 | 376.20 | 0.00 | - | - | 1 | 0.00% |
