Deutsche Märkte geschlossen
DAX
18.691,32 +11,12 (+0,06%) Euro Stoxx 50
5.037,60 +12,43 (+0,25%) Dow Jones 30
39.421,20 -249,84 (-0,63%) Gold
2.346,20 -46,70 (-1,95%) EUR/USD
1,0827 0,0000 (-0,00%) Bitcoin EUR
62.795,05 -2.211,50 (-3,40%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:16PM EDT. Markt geöffnet.
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 | 329.10 | 331.40 | 0.00 | - | 1 | 1 | 43.85% |
| RUTW240607C01750000 | 2024-05-20 2:12PM EDT | 1,750.00 | 357.49 | 318.60 | 320.80 | 0.00 | - | 1 | 1 | 40.16% |
| RUTW240607C01755000 | 2024-05-06 10:36AM EDT | 1,755.00 | 314.15 | 314.20 | 316.40 | 0.00 | - | - | 2 | 42.00% |
| RUTW240607C01870000 | 2024-04-29 12:23PM EDT | 1,870.00 | 201.75 | 199.70 | 202.00 | +36.94 | +22.41% | 4 | 4 | 29.54% |
| RUTW240607C01875000 | 2024-04-29 12:23PM EDT | 1,875.00 | 196.76 | 194.60 | 196.70 | +36.31 | +22.63% | 1 | 1 | 28.20% |
| RUTW240607C01880000 | 2024-05-23 9:58AM EDT | 1,880.00 | 193.01 | 189.70 | 191.20 | +37.17 | +23.85% | 3 | 3 | 26.29% |
| RUTW240607C01900000 | 2024-05-15 11:00AM EDT | 1,900.00 | 208.20 | 169.80 | 171.80 | 0.00 | - | 1 | 2 | 25.32% |
| RUTW240607C01910000 | 2024-05-03 10:54AM EDT | 1,910.00 | 140.54 | 159.80 | 162.00 | 0.00 | - | 9 | 8 | 24.49% |
| RUTW240607C01920000 | 2024-05-23 11:19AM EDT | 1,920.00 | 153.08 | 150.30 | 152.90 | -2.62 | -1.68% | 1 | 2 | 24.86% |
| RUTW240607C01930000 | 2024-05-23 11:19AM EDT | 1,930.00 | 143.32 | 141.00 | 143.10 | -3.24 | -2.21% | 1 | 11 | 23.84% |
| RUTW240607C01940000 | 2024-05-03 10:31AM EDT | 1,940.00 | 118.85 | 130.90 | 133.20 | 0.00 | - | 2 | 1 | 22.64% |
| RUTW240607C01950000 | 2024-05-15 3:48PM EDT | 1,950.00 | 165.01 | 121.70 | 123.80 | 0.00 | - | 4 | 26 | 22.11% |
| RUTW240607C01960000 | 2024-05-03 12:15PM EDT | 1,960.00 | 101.02 | 112.30 | 114.40 | 0.00 | - | 30 | 15 | 21.46% |
| RUTW240607C01965000 | 2024-05-10 2:21PM EDT | 1,965.00 | 107.02 | 107.10 | 109.10 | 0.00 | - | 1 | 0 | 20.36% |
| RUTW240607C01970000 | 2024-05-10 2:21PM EDT | 1,970.00 | 102.84 | 102.50 | 104.40 | 0.00 | - | 1 | 14 | 20.00% |
| RUTW240607C01975000 | 2024-05-07 2:15PM EDT | 1,975.00 | 98.58 | 98.40 | 99.90 | -16.70 | -14.49% | 1 | 1 | 19.83% |
| RUTW240607C01980000 | 2024-05-07 2:15PM EDT | 1,980.00 | 94.00 | 93.30 | 94.60 | -17.20 | -15.47% | 6 | 3 | 18.74% |
| RUTW240607C01990000 | 2024-05-15 3:27PM EDT | 1,990.00 | 126.60 | 84.50 | 86.20 | 0.00 | - | 14 | 175 | 18.85% |
| RUTW240607C01995000 | 2024-05-03 9:54AM EDT | 1,995.00 | 89.30 | 80.20 | 82.00 | 0.00 | - | 3 | 2 | 18.79% |
| RUTW240607C02000000 | 2024-05-22 3:20PM EDT | 2,000.00 | 85.30 | 75.70 | 77.40 | 0.00 | - | 8 | 60 | 18.31% |
| RUTW240607C02005000 | 2024-05-10 11:37AM EDT | 2,005.00 | 76.36 | 71.40 | 73.10 | 0.00 | - | 2 | 6 | 18.06% |
| RUTW240607C02010000 | 2024-05-09 3:35PM EDT | 2,010.00 | 85.82 | 67.20 | 69.00 | 0.00 | - | 85 | 50 | 17.92% |
| RUTW240607C02015000 | 2024-04-30 11:32AM EDT | 2,015.00 | 40.87 | 63.10 | 64.70 | 0.00 | - | - | 0 | 17.56% |
| RUTW240607C02020000 | 2024-05-22 3:04PM EDT | 2,020.00 | 71.92 | 59.00 | 60.60 | 0.00 | - | 6 | 153 | 17.30% |
| RUTW240607C02025000 | 2024-05-22 11:47AM EDT | 2,025.00 | 77.90 | 55.10 | 56.50 | 0.00 | - | 2 | 9 | 16.99% |
| RUTW240607C02030000 | 2024-05-22 3:47PM EDT | 2,030.00 | 62.27 | 51.90 | 53.20 | 0.00 | - | 13 | 53 | 17.16% |
| RUTW240607C02035000 | 2024-04-26 11:06AM EDT | 2,035.00 | 40.86 | 47.80 | 49.20 | 0.00 | - | 3 | 1 | 16.79% |
| RUTW240607C02040000 | 2024-05-22 3:47PM EDT | 2,040.00 | 54.38 | 44.10 | 45.50 | 0.00 | - | 2 | 0 | 16.55% |
| RUTW240607C02045000 | 2024-05-22 3:37PM EDT | 2,045.00 | 52.91 | 40.60 | 41.80 | 0.00 | - | 5 | 6 | 16.24% |
| RUTW240607C02050000 | 2024-05-22 2:52PM EDT | 2,050.00 | 46.31 | 37.80 | 39.00 | 0.00 | - | 16 | 49 | 16.41% |
| RUTW240607C02055000 | 2024-05-22 3:16PM EDT | 2,055.00 | 43.33 | 34.20 | 35.20 | 0.00 | - | 7 | 8 | 15.90% |
| RUTW240607C02060000 | 2024-05-22 3:52PM EDT | 2,060.00 | 40.00 | 31.50 | 32.20 | 0.00 | - | 43 | 66 | 15.79% |
| RUTW240607C02070000 | 2024-05-22 2:52PM EDT | 2,070.00 | 33.21 | 25.90 | 26.60 | 0.00 | - | 6 | 21 | 15.55% |
| RUTW240607C02075000 | 2024-05-22 10:39AM EDT | 2,075.00 | 39.78 | 23.30 | 23.80 | 0.00 | - | 1 | 16 | 15.31% |
| RUTW240607C02080000 | 2024-05-22 2:55PM EDT | 2,080.00 | 27.93 | 21.00 | 21.50 | 0.00 | - | 5 | 60 | 15.27% |
| RUTW240607C02085000 | 2024-05-22 4:04PM EDT | 2,085.00 | 28.55 | 18.90 | 19.50 | 0.00 | - | 18 | 27 | 15.31% |
| RUTW240607C02090000 | 2024-05-22 3:54PM EDT | 2,090.00 | 23.55 | 16.60 | 17.10 | 0.00 | - | 12 | 18 | 15.03% |
| RUTW240607C02095000 | 2024-05-17 12:17PM EDT | 2,095.00 | 35.01 | 14.70 | 15.10 | 0.00 | - | 20 | 6 | 14.90% |
| RUTW240607C02100000 | 2024-05-22 2:55PM EDT | 2,100.00 | 18.60 | 13.30 | 13.70 | 0.00 | - | 3 | 42 | 15.05% |
| RUTW240607C02105000 | 2024-05-17 3:57PM EDT | 2,105.00 | 27.70 | 11.50 | 11.90 | 0.00 | - | 2 | 2 | 14.85% |
| RUTW240607C02110000 | 2024-05-22 3:53PM EDT | 2,110.00 | 15.19 | 10.10 | 10.50 | 0.00 | - | 57 | 512 | 14.83% |
| RUTW240607C02115000 | 2024-05-22 3:16PM EDT | 2,115.00 | 13.37 | 8.90 | 9.30 | 0.00 | - | 15 | 41 | 14.86% |
| RUTW240607C02120000 | 2024-05-23 12:12PM EDT | 2,120.00 | 8.27 | 7.70 | 8.10 | -3.47 | -29.56% | 1 | 25 | 14.81% |
| RUTW240607C02125000 | 2024-05-22 3:37PM EDT | 2,125.00 | 11.38 | 6.90 | 7.20 | 0.00 | - | 23 | 40 | 14.90% |
| RUTW240607C02130000 | 2024-05-22 3:27PM EDT | 2,130.00 | 9.36 | 5.90 | 6.20 | 0.00 | - | 75 | 96 | 14.83% |
| RUTW240607C02135000 | 2024-05-23 10:50AM EDT | 2,135.00 | 5.84 | 5.20 | 5.50 | -2.39 | -29.04% | 3 | 4,050 | 14.94% |
| RUTW240607C02140000 | 2024-05-23 12:12PM EDT | 2,140.00 | 4.84 | 4.40 | 4.80 | -3.38 | -41.12% | 1 | 38 | 14.97% |
| RUTW240607C02145000 | 2024-05-23 10:50AM EDT | 2,145.00 | 4.56 | 4.00 | 4.30 | -4.19 | -47.89% | 3 | 92 | 15.14% |
| RUTW240607C02150000 | 2024-05-23 10:29AM EDT | 2,150.00 | 3.95 | 3.50 | 3.80 | -4.28 | -52.00% | 8 | 78 | 15.24% |
| RUTW240607C02155000 | 2024-05-21 1:36PM EDT | 2,155.00 | 3.50 | 3.00 | 3.20 | -5.23 | -59.91% | 2 | 708 | 15.15% |
| RUTW240607C02160000 | 2024-05-23 11:57AM EDT | 2,160.00 | 3.00 | 2.65 | 2.90 | -1.80 | -37.50% | 7 | 51 | 15.37% |
| RUTW240607C02165000 | 2024-05-20 11:41AM EDT | 2,165.00 | 2.71 | 2.25 | 2.50 | -7.89 | -74.43% | 2 | 27 | 15.40% |
| RUTW240607C02170000 | 2024-05-22 3:32PM EDT | 2,170.00 | 2.08 | 2.00 | 2.20 | -1.67 | -44.53% | 1 | 36 | 15.51% |
| RUTW240607C02175000 | 2024-05-22 3:27PM EDT | 2,175.00 | 3.06 | 1.75 | 1.90 | 0.00 | - | 76 | 100 | 15.56% |
| RUTW240607C02180000 | 2024-05-22 1:44PM EDT | 2,180.00 | 3.29 | 1.55 | 1.70 | 0.00 | - | 1 | 33 | 15.73% |
| RUTW240607C02185000 | 2024-05-23 11:09AM EDT | 2,185.00 | 1.61 | 1.35 | 1.50 | -1.28 | -44.29% | 2 | 4,036 | 15.85% |
| RUTW240607C02190000 | 2024-05-22 10:21AM EDT | 2,190.00 | 2.75 | 1.20 | 1.35 | 0.00 | - | 7 | 36 | 16.03% |
| RUTW240607C02195000 | 2024-05-22 10:22AM EDT | 2,195.00 | 1.28 | 1.05 | 1.25 | -1.27 | -49.80% | 2 | 12 | 16.31% |
| RUTW240607C02200000 | 2024-05-22 2:12PM EDT | 2,200.00 | 1.88 | 0.95 | 1.15 | 0.00 | - | 8 | 93 | 16.55% |
| RUTW240607C02205000 | 2024-05-22 11:11AM EDT | 2,205.00 | 2.18 | 0.85 | 1.05 | 0.00 | - | 29 | 73 | 16.77% |
| RUTW240607C02210000 | 2024-05-22 3:52PM EDT | 2,210.00 | 1.33 | 0.75 | 0.90 | 0.00 | - | 325 | 264 | 16.79% |
| RUTW240607C02215000 | 2024-05-22 4:14PM EDT | 2,215.00 | 0.88 | 0.70 | 0.85 | -0.32 | -26.67% | 2 | 91 | 17.10% |
| RUTW240607C02220000 | 2024-05-23 10:52AM EDT | 2,220.00 | 0.75 | 0.60 | 0.80 | -0.36 | -32.43% | 1 | 168 | 17.39% |
| RUTW240607C02225000 | 2024-05-22 3:12PM EDT | 2,225.00 | 1.05 | 0.55 | 0.70 | 0.00 | - | 27 | 226 | 17.47% |
| RUTW240607C02230000 | 2024-05-23 9:50AM EDT | 2,230.00 | 0.80 | 0.50 | 0.70 | -0.33 | -29.20% | 1 | 220 | 17.92% |
| RUTW240607C02235000 | 2024-05-22 3:12PM EDT | 2,235.00 | 0.85 | 0.45 | 0.60 | 0.00 | - | 28 | 217 | 17.94% |
| RUTW240607C02240000 | 2024-05-22 12:50PM EDT | 2,240.00 | 1.05 | 0.45 | 0.60 | 0.00 | - | 17 | 1,071 | 18.37% |
| RUTW240607C02245000 | 2024-05-22 9:36AM EDT | 2,245.00 | 0.87 | 0.40 | 0.55 | 0.00 | - | 1 | 682 | 18.57% |
| RUTW240607C02250000 | 2024-05-21 1:47PM EDT | 2,250.00 | 0.90 | 0.35 | 0.50 | 0.00 | - | 10 | 807 | 18.74% |
| RUTW240607C02255000 | 2024-05-21 11:45AM EDT | 2,255.00 | 0.90 | 0.35 | 0.45 | 0.00 | - | 1 | 183 | 18.87% |
| RUTW240607C02260000 | 2024-05-23 10:45AM EDT | 2,260.00 | 0.38 | 0.30 | 0.45 | -0.39 | -50.65% | 2 | 302 | 19.29% |
| RUTW240607C02265000 | 2024-05-22 10:21AM EDT | 2,265.00 | 0.70 | 0.30 | 0.40 | 0.00 | - | 2 | 295 | 19.39% |
| RUTW240607C02270000 | 2024-05-22 10:05AM EDT | 2,270.00 | 0.64 | 0.25 | 0.40 | 0.00 | - | 1 | 52 | 19.79% |
| RUTW240607C02275000 | 2024-05-21 10:15AM EDT | 2,275.00 | 0.67 | 0.25 | 0.35 | 0.00 | - | 1 | 178 | 19.85% |
| RUTW240607C02280000 | 2024-05-20 1:15PM EDT | 2,280.00 | 0.94 | 0.20 | 0.35 | 0.00 | - | 2 | 25 | 20.24% |
| RUTW240607C02285000 | 2024-05-21 1:36PM EDT | 2,285.00 | 0.32 | 0.20 | 0.35 | -0.21 | -39.62% | 1 | 406 | 20.63% |
| RUTW240607C02290000 | 2024-05-23 11:05AM EDT | 2,290.00 | 0.30 | 0.25 | 0.30 | -0.15 | -33.33% | 1 | 30 | 20.62% |
| RUTW240607C02295000 | 2024-05-21 12:40PM EDT | 2,295.00 | 0.50 | 0.15 | 0.30 | 0.00 | - | 1 | 46 | 21.00% |
| RUTW240607C02300000 | 2024-05-22 4:14PM EDT | 2,300.00 | 0.27 | 0.10 | 0.30 | -0.05 | -15.62% | 16 | 93 | 21.39% |
| RUTW240607C02305000 | 2024-05-17 12:54PM EDT | 2,305.00 | 0.68 | 0.10 | 0.30 | 0.00 | - | 1 | 5 | 21.77% |
| RUTW240607C02310000 | 2024-05-22 2:33PM EDT | 2,310.00 | 0.29 | 0.10 | 0.25 | 0.00 | - | 34 | 145 | 21.66% |
| RUTW240607C02315000 | 2024-05-22 9:42AM EDT | 2,315.00 | 0.38 | 0.10 | 0.25 | 0.00 | - | 1 | 11 | 22.02% |
| RUTW240607C02320000 | 2024-05-21 2:46PM EDT | 2,320.00 | 0.34 | 0.10 | 0.25 | 0.00 | - | 5 | 90 | 22.41% |
| RUTW240607C02325000 | 2024-05-22 10:16AM EDT | 2,325.00 | 0.30 | 0.10 | 0.25 | 0.00 | - | 1 | 7 | 22.78% |
| RUTW240607C02330000 | 2024-05-22 10:16AM EDT | 2,330.00 | 0.30 | 0.05 | 0.25 | 0.00 | - | 2 | 36 | 23.15% |
| RUTW240607C02335000 | 2024-05-22 10:03AM EDT | 2,335.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 1 | 8 | 22.90% |
| RUTW240607C02340000 | 2024-05-21 10:15AM EDT | 2,340.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 1 | 11 | 23.27% |
| RUTW240607C02345000 | 2024-05-21 10:20AM EDT | 2,345.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 1 | 4 | 23.61% |
| RUTW240607C02350000 | 2024-05-23 10:02AM EDT | 2,350.00 | 0.20 | 0.05 | 0.20 | -0.95 | -82.61% | 6 | 15 | 23.98% |
| RUTW240607C02360000 | 2024-05-22 2:33PM EDT | 2,360.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 24.68% |
| RUTW240607C02365000 | 2024-05-20 3:10PM EDT | 2,365.00 | 0.28 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 24.27% |
| RUTW240607C02370000 | 2024-05-20 3:07PM EDT | 2,370.00 | 0.26 | 0.00 | 0.15 | 0.00 | - | 2 | 5 | 24.61% |
| RUTW240607C02375000 | 2024-05-16 9:32AM EDT | 2,375.00 | 0.36 | 0.00 | 0.15 | 0.00 | - | 5 | 1 | 24.95% |
| RUTW240607C02380000 | 2024-05-17 10:15AM EDT | 2,380.00 | 0.27 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 25.27% |
| RUTW240607C02385000 | 2024-05-21 1:41PM EDT | 2,385.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 25.61% |
| RUTW240607C02400000 | 2024-05-22 4:08PM EDT | 2,400.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 25.54% |
| RUTW240607C02405000 | 2024-05-20 3:07PM EDT | 2,405.00 | 0.19 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 25.88% |
| RUTW240607C02415000 | 2024-05-17 9:34AM EDT | 2,415.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 26.51% |
| RUTW240607C02425000 | 2024-05-15 1:17PM EDT | 2,425.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | - | 1 | 27.15% |
| RUTW240607C02435000 | 2024-05-21 12:01PM EDT | 2,435.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 27.78% |
| RUTW240607C02440000 | 2024-05-20 3:38PM EDT | 2,440.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 28.08% |
| RUTW240607C02460000 | 2024-05-16 1:49PM EDT | 2,460.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 29.35% |
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 | 0.15 | 0.00 | - | - | 10 | 58.01% |
| RUTW240607P01470000 | 2024-05-08 3:04PM EDT | 1,470.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | - | 3 | 54.39% |
| RUTW240607P01475000 | 2024-05-08 10:21AM EDT | 1,475.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | - | 1 | 53.91% |
| RUTW240607P01495000 | 2024-05-07 1:53PM EDT | 1,495.00 | 0.34 | 0.00 | 0.15 | 0.00 | - | - | 1 | 51.95% |
| RUTW240607P01505000 | 2024-05-08 3:04PM EDT | 1,505.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | - | 4 | 50.88% |
| RUTW240607P01550000 | 2024-05-10 11:37AM EDT | 1,550.00 | 0.27 | 0.00 | 0.15 | 0.00 | - | 6 | 3 | 49.61% |
| RUTW240607P01565000 | 2024-05-16 1:49PM EDT | 1,565.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 48.10% |
| RUTW240607P01570000 | 2024-05-13 3:16PM EDT | 1,570.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 5 | 5 | 47.61% |
| RUTW240607P01590000 | 2024-05-20 3:38PM EDT | 1,590.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 46.92% |
| RUTW240607P01600000 | 2024-05-13 2:42PM EDT | 1,600.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 2 | 3 | 45.90% |
| RUTW240607P01620000 | 2024-05-17 11:45AM EDT | 1,620.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 1 | 43.90% |
| RUTW240607P01630000 | 2024-05-03 2:03PM EDT | 1,630.00 | 0.95 | 0.05 | 0.20 | 0.00 | - | 2 | 2 | 42.87% |
| RUTW240607P01635000 | 2024-05-21 12:01PM EDT | 1,635.00 | 0.13 | 0.10 | 0.25 | 0.00 | - | 1 | 1 | 43.41% |
| RUTW240607P01640000 | 2024-05-23 10:45AM EDT | 1,640.00 | 0.18 | 0.10 | 0.25 | -1.64 | -90.11% | 2 | 2 | 42.90% |
| RUTW240607P01645000 | 2024-05-20 3:55PM EDT | 1,645.00 | 0.16 | 0.10 | 0.25 | 0.00 | - | 2 | 0 | 42.38% |
| RUTW240607P01650000 | 2024-05-16 12:48PM EDT | 1,650.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 1 | 4 | 41.90% |
| RUTW240607P01655000 | 2024-05-13 3:34PM EDT | 1,655.00 | 0.38 | 0.10 | 0.25 | 0.00 | - | 1 | 1 | 41.36% |
| RUTW240607P01660000 | 2024-05-07 4:06PM EDT | 1,660.00 | 0.72 | 0.10 | 0.25 | 0.00 | - | 3 | 13 | 40.87% |
| RUTW240607P01665000 | 2024-05-15 1:17PM EDT | 1,665.00 | 0.31 | 0.10 | 0.25 | 0.00 | - | - | 1 | 40.38% |
| RUTW240607P01670000 | 2024-05-16 3:12PM EDT | 1,670.00 | 0.22 | 0.10 | 0.25 | 0.00 | - | 1 | 1 | 39.87% |
| RUTW240607P01675000 | 2024-05-10 4:00PM EDT | 1,675.00 | 0.45 | 0.15 | 0.30 | 0.00 | - | 3 | 2 | 40.16% |
| RUTW240607P01680000 | 2024-04-29 10:39AM EDT | 1,680.00 | 1.94 | 0.15 | 0.30 | 0.00 | - | - | 3 | 39.65% |
| RUTW240607P01690000 | 2024-05-22 4:12PM EDT | 1,690.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 4 | 4 | 38.65% |
| RUTW240607P01695000 | 2024-05-17 9:34AM EDT | 1,695.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 1 | 8 | 38.14% |
| RUTW240607P01700000 | 2024-05-23 10:45AM EDT | 1,700.00 | 0.28 | 0.20 | 0.30 | +0.12 | +75.00% | 2 | 49 | 37.65% |
| RUTW240607P01705000 | 2024-05-10 1:15PM EDT | 1,705.00 | 0.61 | 0.15 | 0.35 | 0.00 | - | 1 | 1 | 37.79% |
| RUTW240607P01710000 | 2024-05-21 10:05AM EDT | 1,710.00 | 0.20 | 0.20 | 0.35 | 0.00 | - | 1 | 2 | 37.28% |
| RUTW240607P01715000 | 2024-05-07 4:06PM EDT | 1,715.00 | 1.04 | 0.20 | 0.35 | 0.00 | - | 20 | 10 | 36.79% |
| RUTW240607P01720000 | 2024-05-22 4:14PM EDT | 1,720.00 | 0.27 | 0.20 | 0.35 | 0.00 | - | 4 | 5 | 36.28% |
| RUTW240607P01725000 | 2024-05-20 3:10PM EDT | 1,725.00 | 0.21 | 0.20 | 0.35 | 0.00 | - | 1 | 4 | 35.77% |
| RUTW240607P01730000 | 2024-05-20 3:07PM EDT | 1,730.00 | 0.24 | 0.20 | 0.40 | 0.00 | - | 1 | 5 | 35.84% |
| RUTW240607P01735000 | 2024-05-20 3:07PM EDT | 1,735.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 2 | 3 | 34.74% |
| RUTW240607P01740000 | 2024-05-22 4:14PM EDT | 1,740.00 | 0.32 | 0.20 | 0.35 | 0.00 | - | 4 | 4 | 34.25% |
| RUTW240607P01745000 | 2024-05-16 9:33AM EDT | 1,745.00 | 0.37 | 0.25 | 0.40 | 0.00 | - | 3 | 3 | 34.30% |
| RUTW240607P01750000 | 2024-05-21 12:44PM EDT | 1,750.00 | 0.27 | 0.25 | 0.40 | 0.00 | - | 1 | 35 | 33.79% |
| RUTW240607P01755000 | 2024-05-21 10:15AM EDT | 1,755.00 | 0.21 | 0.25 | 0.40 | 0.00 | - | 1 | 3 | 33.28% |
| RUTW240607P01760000 | 2024-05-20 3:50PM EDT | 1,760.00 | 0.29 | 0.25 | 0.40 | 0.00 | - | 2 | 1 | 32.76% |
| RUTW240607P01765000 | 2024-05-22 2:33PM EDT | 1,765.00 | 0.30 | 0.25 | 0.40 | 0.00 | - | 2 | 3 | 32.25% |
| RUTW240607P01770000 | 2024-05-21 9:38AM EDT | 1,770.00 | 0.29 | 0.25 | 0.40 | 0.00 | - | 1 | 21 | 31.74% |
| RUTW240607P01775000 | 2024-05-22 11:36AM EDT | 1,775.00 | 0.28 | 0.30 | 0.45 | 0.00 | - | 1 | 9 | 31.71% |
| RUTW240607P01780000 | 2024-05-21 12:40PM EDT | 1,780.00 | 0.35 | 0.25 | 0.45 | 0.00 | - | 1 | 16 | 31.20% |
| RUTW240607P01785000 | 2024-05-22 9:36AM EDT | 1,785.00 | 0.26 | 0.30 | 0.50 | 0.00 | - | 1 | 20 | 31.10% |
| RUTW240607P01790000 | 2024-05-22 4:14PM EDT | 1,790.00 | 0.35 | 0.35 | 0.50 | 0.00 | - | 268 | 190 | 30.59% |
| RUTW240607P01795000 | 2024-05-21 2:30PM EDT | 1,795.00 | 0.31 | 0.35 | 0.45 | 0.00 | - | 1 | 32 | 29.66% |
| RUTW240607P01800000 | 2024-05-23 9:35AM EDT | 1,800.00 | 0.32 | 0.35 | 0.50 | 0.00 | - | 6 | 50 | 29.57% |
| RUTW240607P01805000 | 2024-05-21 1:08PM EDT | 1,805.00 | 0.40 | 0.35 | 0.50 | 0.00 | - | 1 | 17 | 29.04% |
| RUTW240607P01810000 | 2024-05-22 12:06PM EDT | 1,810.00 | 0.41 | 0.35 | 0.55 | 0.00 | - | 1 | 60 | 28.89% |
| RUTW240607P01815000 | 2024-05-22 2:33PM EDT | 1,815.00 | 0.45 | 0.40 | 0.55 | 0.00 | - | 31 | 37 | 28.38% |
| RUTW240607P01820000 | 2024-05-22 9:52AM EDT | 1,820.00 | 0.35 | 0.40 | 0.55 | 0.00 | - | 1 | 85 | 27.86% |
| RUTW240607P01825000 | 2024-05-23 12:12PM EDT | 1,825.00 | 0.47 | 0.40 | 0.60 | +0.08 | +20.51% | 1 | 22 | 27.67% |
| RUTW240607P01830000 | 2024-05-21 4:06PM EDT | 1,830.00 | 0.37 | 0.45 | 0.60 | 0.00 | - | 3 | 277 | 27.15% |
| RUTW240607P01835000 | 2024-05-22 10:05AM EDT | 1,835.00 | 0.36 | 0.45 | 0.60 | 0.00 | - | 1 | 18 | 26.62% |
| RUTW240607P01840000 | 2024-05-20 3:41PM EDT | 1,840.00 | 0.50 | 0.50 | 0.65 | 0.00 | - | 2 | 265 | 26.40% |
| RUTW240607P01845000 | 2024-05-23 12:12PM EDT | 1,845.00 | 0.57 | 0.50 | 0.65 | +0.06 | +11.76% | 1 | 51 | 25.88% |
| RUTW240607P01850000 | 2024-05-22 10:03AM EDT | 1,850.00 | 0.42 | 0.55 | 0.65 | 0.00 | - | 1 | 177 | 25.35% |
| RUTW240607P01855000 | 2024-05-23 11:08AM EDT | 1,855.00 | 0.60 | 0.55 | 0.70 | +0.16 | +36.36% | 21 | 78 | 25.10% |
| RUTW240607P01860000 | 2024-05-23 11:07AM EDT | 1,860.00 | 0.70 | 0.60 | 0.75 | +0.10 | +16.67% | 4 | 422 | 24.82% |
| RUTW240607P01865000 | 2024-05-22 9:35AM EDT | 1,865.00 | 0.50 | 0.65 | 0.75 | 0.00 | - | 358 | 432 | 24.29% |
| RUTW240607P01870000 | 2024-05-21 2:46PM EDT | 1,870.00 | 0.77 | 0.65 | 0.80 | +0.22 | +40.00% | 3 | 243 | 23.99% |
| RUTW240607P01875000 | 2024-05-23 11:08AM EDT | 1,875.00 | 0.85 | 0.70 | 0.85 | +0.21 | +32.81% | 15 | 784 | 23.67% |
| RUTW240607P01880000 | 2024-05-20 3:50PM EDT | 1,880.00 | 0.75 | 0.75 | 0.90 | 0.00 | - | 6 | 841 | 23.34% |
| RUTW240607P01885000 | 2024-05-22 3:12PM EDT | 1,885.00 | 0.60 | 0.75 | 0.90 | -0.14 | -18.92% | 5 | 1,053 | 22.79% |
| RUTW240607P01890000 | 2024-05-22 2:27PM EDT | 1,890.00 | 0.75 | 0.80 | 0.95 | 0.00 | - | 117 | 1,016 | 22.44% |
| RUTW240607P01895000 | 2024-05-22 2:20PM EDT | 1,895.00 | 0.70 | 0.85 | 1.00 | 0.00 | - | 648 | 2,072 | 22.08% |
| RUTW240607P01900000 | 2024-05-22 11:44AM EDT | 1,900.00 | 0.67 | 0.95 | 1.10 | 0.00 | - | 8 | 9,751 | 21.88% |
| RUTW240607P01905000 | 2024-05-23 9:55AM EDT | 1,905.00 | 1.10 | 1.00 | 1.15 | +0.09 | +8.91% | 5 | 421 | 21.49% |
| RUTW240607P01910000 | 2024-05-22 9:41AM EDT | 1,910.00 | 0.77 | 1.10 | 1.25 | 0.00 | - | 4 | 637 | 21.23% |
| RUTW240607P01915000 | 2024-05-22 2:55PM EDT | 1,915.00 | 1.13 | 1.15 | 1.35 | 0.00 | - | 4 | 283 | 20.95% |
| RUTW240607P01920000 | 2024-05-22 9:30AM EDT | 1,920.00 | 1.37 | 1.20 | 1.45 | +0.41 | +42.71% | 7 | 52 | 20.64% |
| RUTW240607P01925000 | 2024-05-21 9:57AM EDT | 1,925.00 | 1.00 | 1.35 | 1.50 | 0.00 | - | 1 | 158 | 20.19% |
| RUTW240607P01930000 | 2024-05-23 11:26AM EDT | 1,930.00 | 1.47 | 1.45 | 1.65 | +0.12 | +8.89% | 29 | 85 | 19.97% |
| RUTW240607P01935000 | 2024-05-22 2:28PM EDT | 1,935.00 | 1.45 | 1.60 | 1.80 | 0.00 | - | 84 | 94 | 19.72% |
| RUTW240607P01940000 | 2024-05-23 11:26AM EDT | 1,940.00 | 1.72 | 1.75 | 1.90 | +0.59 | +52.21% | 22 | 197 | 19.32% |
| RUTW240607P01945000 | 2024-05-22 2:03PM EDT | 1,945.00 | 1.47 | 1.90 | 2.15 | 0.00 | - | 48 | 149 | 19.21% |
| RUTW240607P01950000 | 2024-05-22 2:02PM EDT | 1,950.00 | 1.50 | 2.15 | 2.30 | 0.00 | - | 4 | 294 | 18.87% |
| RUTW240607P01955000 | 2024-05-22 2:02PM EDT | 1,955.00 | 1.85 | 2.35 | 2.55 | 0.00 | - | 33 | 332 | 18.67% |
| RUTW240607P01960000 | 2024-05-23 10:20AM EDT | 1,960.00 | 2.65 | 2.50 | 2.75 | +0.87 | +48.88% | 32 | 213 | 18.35% |
| RUTW240607P01965000 | 2024-05-23 11:08AM EDT | 1,965.00 | 3.13 | 2.90 | 3.10 | +1.06 | +51.21% | 27 | 43 | 18.23% |
| RUTW240607P01970000 | 2024-05-22 1:45PM EDT | 1,970.00 | 2.18 | 3.10 | 3.40 | 0.00 | - | 37 | 153 | 17.98% |
| RUTW240607P01975000 | 2024-05-22 1:44PM EDT | 1,975.00 | 3.95 | 3.60 | 3.80 | +1.59 | +67.37% | 4 | 142 | 17.82% |
| RUTW240607P01980000 | 2024-05-22 3:59PM EDT | 1,980.00 | 3.18 | 4.00 | 4.20 | 0.00 | - | 8 | 54 | 17.61% |
| RUTW240607P01985000 | 2024-05-23 11:08AM EDT | 1,985.00 | 4.73 | 4.40 | 4.70 | +1.13 | +31.39% | 1 | 37 | 17.46% |
| RUTW240607P01990000 | 2024-05-22 3:59PM EDT | 1,990.00 | 3.94 | 4.80 | 5.10 | 0.00 | - | 8 | 174 | 17.15% |
| RUTW240607P01995000 | 2024-05-22 11:44AM EDT | 1,995.00 | 6.05 | 5.40 | 5.70 | +2.85 | +89.06% | 4 | 24 | 17.00% |
| RUTW240607P02000000 | 2024-05-23 10:19AM EDT | 2,000.00 | 6.00 | 6.00 | 6.30 | +0.13 | +2.21% | 20 | 6,055 | 16.79% |
| RUTW240607P02005000 | 2024-05-23 9:58AM EDT | 2,005.00 | 7.25 | 6.70 | 7.00 | +0.71 | +10.86% | 2 | 74 | 16.62% |
| RUTW240607P02010000 | 2024-05-23 9:49AM EDT | 2,010.00 | 9.37 | 7.60 | 7.90 | +4.73 | +101.94% | 8 | 165 | 16.55% |
| RUTW240607P02015000 | 2024-05-22 9:32AM EDT | 2,015.00 | 10.37 | 8.40 | 8.80 | +5.05 | +94.92% | 3 | 38 | 16.41% |
| RUTW240607P02020000 | 2024-05-22 9:32AM EDT | 2,020.00 | 5.87 | 9.30 | 9.70 | 0.00 | - | 10 | 67 | 16.20% |
| RUTW240607P02025000 | 2024-05-22 2:19PM EDT | 2,025.00 | 7.50 | 10.50 | 10.80 | 0.00 | - | 1 | 19 | 16.08% |
| RUTW240607P02030000 | 2024-05-22 4:04PM EDT | 2,030.00 | 8.32 | 11.60 | 12.00 | 0.00 | - | 31 | 124 | 15.95% |
| RUTW240607P02035000 | 2024-05-22 3:55PM EDT | 2,035.00 | 10.40 | 12.90 | 13.30 | 0.00 | - | 2 | 61 | 15.81% |
| RUTW240607P02040000 | 2024-05-22 2:34PM EDT | 2,040.00 | 12.77 | 14.20 | 14.70 | 0.00 | - | 5 | 33 | 15.67% |
| RUTW240607P02045000 | 2024-05-22 3:37PM EDT | 2,045.00 | 11.87 | 15.80 | 16.30 | 0.00 | - | 7 | 73 | 15.57% |
| RUTW240607P02050000 | 2024-05-23 11:04AM EDT | 2,050.00 | 19.80 | 17.50 | 17.90 | +5.03 | +34.06% | 27 | 51 | 15.40% |
| RUTW240607P02055000 | 2024-05-23 10:45AM EDT | 2,055.00 | 20.40 | 19.30 | 19.80 | +4.68 | +29.77% | 4 | 58 | 15.32% |
| RUTW240607P02060000 | 2024-05-23 11:41AM EDT | 2,060.00 | 20.90 | 21.20 | 21.60 | +2.91 | +16.18% | 5 | 60 | 15.10% |
| RUTW240607P02065000 | 2024-05-17 9:41AM EDT | 2,065.00 | 18.29 | 23.20 | 23.70 | 0.00 | - | 4 | 13 | 14.97% |
| RUTW240607P02070000 | 2024-05-22 3:54PM EDT | 2,070.00 | 21.16 | 25.30 | 25.80 | 0.00 | - | 1 | 72 | 14.76% |
| RUTW240607P02075000 | 2024-05-17 3:28PM EDT | 2,075.00 | 19.54 | 27.80 | 28.50 | 0.00 | - | 5 | 19 | 14.80% |
| RUTW240607P02080000 | 2024-05-22 3:37PM EDT | 2,080.00 | 23.50 | 30.40 | 31.20 | 0.00 | - | 15 | 71 | 14.75% |
| RUTW240607P02085000 | 2024-05-22 4:04PM EDT | 2,085.00 | 24.67 | 33.30 | 34.00 | 0.00 | - | 15 | 29 | 14.67% |
| RUTW240607P02090000 | 2024-05-23 9:55AM EDT | 2,090.00 | 36.30 | 36.00 | 37.20 | +5.26 | +16.95% | 1 | 97 | 14.74% |
| RUTW240607P02095000 | 2024-05-15 2:38PM EDT | 2,095.00 | 26.84 | 38.90 | 39.80 | 0.00 | - | 31 | 75 | 14.35% |
| RUTW240607P02100000 | 2024-05-23 11:41AM EDT | 2,100.00 | 41.90 | 42.40 | 43.40 | +12.90 | +44.48% | 2 | 140 | 14.48% |
| RUTW240607P02105000 | 2024-05-17 3:57PM EDT | 2,105.00 | 32.29 | 45.60 | 46.60 | 0.00 | - | 3 | 1 | 14.26% |
| RUTW240607P02110000 | 2024-05-22 3:53PM EDT | 2,110.00 | 42.25 | 49.00 | 50.50 | 0.00 | - | 2 | 31 | 14.43% |
| RUTW240607P02115000 | 2024-05-22 10:39AM EDT | 2,115.00 | 35.38 | 52.80 | 54.60 | 0.00 | - | 1 | 3 | 14.66% |
| RUTW240607P02120000 | 2024-05-22 3:35PM EDT | 2,120.00 | 46.63 | 56.60 | 58.50 | 0.00 | - | 4 | 80 | 14.67% |
| RUTW240607P02125000 | 2024-05-01 3:35PM EDT | 2,125.00 | 129.18 | 60.30 | 62.00 | 0.00 | - | - | 1 | 14.25% |
| RUTW240607P02130000 | 2024-05-22 3:55PM EDT | 2,130.00 | 55.30 | 64.70 | 66.50 | 0.00 | - | 6 | 44 | 14.58% |
| RUTW240607P02135000 | 2024-05-22 3:53PM EDT | 2,135.00 | 60.68 | 68.60 | 70.50 | 0.00 | - | 1 | 11 | 14.38% |
| RUTW240607P02140000 | 2024-05-23 11:41AM EDT | 2,140.00 | 72.80 | 73.50 | 75.20 | +23.63 | +48.06% | 1 | 60 | 14.79% |
| RUTW240607P02150000 | 2024-05-22 3:52PM EDT | 2,150.00 | 74.00 | 81.90 | 84.10 | 0.00 | - | 12 | 16 | 14.91% |
| RUTW240607P02160000 | 2024-05-20 2:19PM EDT | 2,160.00 | 62.38 | 90.70 | 92.70 | 0.00 | - | 22 | 46 | 14.23% |
| RUTW240607P02170000 | 2024-05-15 10:24AM EDT | 2,170.00 | 76.17 | 99.90 | 102.10 | 0.00 | - | - | 1 | 14.29% |
| RUTW240607P02190000 | 2024-04-30 12:48PM EDT | 2,190.00 | 199.49 | 119.80 | 121.90 | 0.00 | - | - | 2 | 15.97% |
| RUTW240607P02200000 | 2024-04-30 12:48PM EDT | 2,200.00 | 209.01 | 129.30 | 131.30 | 0.00 | - | - | 2 | 15.25% |
