Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
RUT240920C00950000 | 2023-12-11 10:30AM EDT | 950.00 | 961.50 | 1,013.80 | 1,021.30 | 0.00 | - | - | 2 | 0.00% |
RUT240920C01000000 | 2024-05-15 12:50PM EDT | 1,000.00 | 1,117.21 | 1,076.80 | 1,079.50 | 0.00 | - | 1 | 18 | 70.58% |
RUT240920C01050000 | 2023-12-11 10:30AM EDT | 1,050.00 | 866.40 | 918.30 | 925.70 | 0.00 | - | - | 1 | 0.00% |
RUT240920C01100000 | 2023-12-11 10:30AM EDT | 1,100.00 | 819.30 | 870.70 | 878.00 | 0.00 | - | - | 1 | 0.00% |
RUT240920C01150000 | 2023-12-11 10:30AM EDT | 1,150.00 | 772.20 | 823.20 | 830.40 | 0.00 | - | - | 1 | 0.00% |
RUT240920C01200000 | 2024-03-26 11:51AM EDT | 1,200.00 | 900.70 | 791.00 | 797.80 | 0.00 | - | 1 | 2 | 0.00% |
RUT240920C01250000 | 2024-03-13 10:37AM EDT | 1,250.00 | 850.70 | 787.50 | 792.00 | 0.00 | - | 1 | 12 | 0.00% |
RUT240920C01300000 | 2024-01-23 12:27PM EDT | 1,300.00 | 706.00 | 742.50 | 747.10 | 0.00 | - | 1 | 2 | 0.00% |
RUT240920C01350000 | 2023-12-11 10:30AM EDT | 1,350.00 | 586.40 | 634.80 | 641.90 | 0.00 | - | - | 1 | 0.00% |
RUT240920C01400000 | 2023-12-11 10:30AM EDT | 1,400.00 | 540.90 | 588.30 | 595.40 | 0.00 | - | - | 2 | 0.00% |
RUT240920C01450000 | 2023-12-11 10:30AM EDT | 1,450.00 | 495.90 | 542.40 | 549.30 | 0.00 | - | - | 2 | 0.00% |
RUT240920C01480000 | 2023-12-11 10:30AM EDT | 1,480.00 | 469.30 | 515.10 | 521.90 | 0.00 | - | - | 2 | 0.00% |
RUT240920C01490000 | 2023-12-11 10:30AM EDT | 1,490.00 | 460.50 | 506.00 | 512.80 | 0.00 | - | - | 2 | 0.00% |
RUT240920C01500000 | 2023-12-11 10:30AM EDT | 1,500.00 | 451.70 | 497.00 | 503.70 | 0.00 | - | - | 2 | 0.00% |
RUT240920C01510000 | 2023-12-11 10:30AM EDT | 1,510.00 | 442.90 | 488.00 | 494.70 | 0.00 | - | - | 2 | 0.00% |
RUT240920C01520000 | 2023-12-11 10:30AM EDT | 1,520.00 | 434.20 | 479.00 | 485.70 | 0.00 | - | - | 2 | 0.00% |
RUT240920C01530000 | 2023-12-11 10:30AM EDT | 1,530.00 | 425.50 | 470.00 | 476.70 | 0.00 | - | - | 2 | 0.00% |
RUT240920C01540000 | 2023-12-11 10:30AM EDT | 1,540.00 | 416.90 | 461.10 | 467.70 | 0.00 | - | - | 2 | 0.00% |
RUT240920C01550000 | 2023-12-11 10:30AM EDT | 1,550.00 | 408.30 | 452.20 | 458.80 | 0.00 | - | - | 4 | 0.00% |
RUT240920C01560000 | 2023-12-11 10:30AM EDT | 1,560.00 | 399.80 | 443.40 | 450.00 | 0.00 | - | - | 2 | 0.00% |
RUT240920C01570000 | 2023-12-11 10:30AM EDT | 1,570.00 | 391.30 | 434.60 | 441.10 | 0.00 | - | - | 4 | 0.00% |
RUT240920C01580000 | 2023-12-11 10:30AM EDT | 1,580.00 | 382.80 | 425.80 | 432.30 | 0.00 | - | - | 4 | 0.00% |
RUT240920C01590000 | 2023-12-11 10:30AM EDT | 1,590.00 | 374.40 | 417.10 | 423.60 | 0.00 | - | - | 4 | 0.00% |
RUT240920C01600000 | 2024-02-09 1:44PM EDT | 1,600.00 | 452.00 | 527.50 | 533.00 | 0.00 | - | 4 | 10 | 52.71% |
RUT240920C01610000 | 2023-12-11 10:30AM EDT | 1,610.00 | 357.70 | 400.30 | 405.70 | 0.00 | - | - | 4 | 0.00% |
RUT240920C01620000 | 2023-12-11 10:30AM EDT | 1,620.00 | 349.50 | 391.60 | 397.10 | 0.00 | - | - | 4 | 0.00% |
RUT240920C01630000 | 2023-12-11 10:30AM EDT | 1,630.00 | 341.30 | 383.10 | 388.60 | 0.00 | - | - | 4 | 0.00% |
RUT240920C01640000 | 2023-12-11 10:30AM EDT | 1,640.00 | 333.10 | 374.60 | 380.10 | 0.00 | - | - | 4 | 0.00% |
RUT240920C01650000 | 2023-12-20 3:03PM EDT | 1,650.00 | 455.70 | 359.80 | 363.30 | 0.00 | - | 2 | 7 | 0.00% |
RUT240920C01660000 | 2023-12-11 10:30AM EDT | 1,660.00 | 317.00 | 357.70 | 363.20 | 0.00 | - | - | 4 | 0.00% |
RUT240920C01670000 | 2023-12-11 10:30AM EDT | 1,670.00 | 309.10 | 349.40 | 354.80 | 0.00 | - | - | 4 | 0.00% |
RUT240920C01680000 | 2023-12-11 10:30AM EDT | 1,680.00 | 301.20 | 341.10 | 346.50 | 0.00 | - | - | 4 | 0.00% |
RUT240920C01690000 | 2023-12-11 10:30AM EDT | 1,690.00 | 293.30 | 332.90 | 338.30 | 0.00 | - | - | 4 | 0.00% |
RUT240920C01700000 | 2024-01-23 12:20PM EDT | 1,700.00 | 346.57 | 376.00 | 380.10 | 0.00 | - | 2 | 123 | 24.84% |
RUT240920C01710000 | 2023-12-11 10:30AM EDT | 1,710.00 | 277.90 | 317.80 | 321.20 | 0.00 | - | - | 4 | 0.00% |
RUT240920C01720000 | 2023-12-11 10:30AM EDT | 1,720.00 | 270.30 | 309.70 | 313.10 | 0.00 | - | - | 4 | 0.00% |
RUT240920C01730000 | 2024-01-08 12:27PM EDT | 1,730.00 | 326.55 | 294.30 | 297.10 | 0.00 | - | 1 | 6 | 0.00% |
RUT240920C01740000 | 2023-12-19 12:52PM EDT | 1,740.00 | 360.10 | 270.60 | 274.00 | 0.00 | - | 1 | 7 | 0.00% |
RUT240920C01750000 | 2024-01-19 3:01PM EDT | 1,750.00 | 274.37 | 351.70 | 357.70 | 0.00 | - | 133 | 145 | 33.20% |
RUT240920C01760000 | 2023-12-11 10:30AM EDT | 1,760.00 | 240.60 | 278.30 | 281.60 | 0.00 | - | 5 | 6 | 0.00% |
RUT240920C01770000 | 2023-12-11 10:30AM EDT | 1,770.00 | 233.40 | 270.70 | 273.90 | 0.00 | - | 2 | 101 | 0.00% |
RUT240920C01780000 | 2024-01-29 11:05AM EDT | 1,780.00 | 279.15 | 325.30 | 329.30 | 0.00 | - | 47 | 73 | 31.52% |
RUT240920C01790000 | 2024-02-14 2:20PM EDT | 1,790.00 | 289.13 | 312.10 | 317.00 | 0.00 | - | 2 | 50 | 30.05% |
RUT240920C01800000 | 2024-05-15 12:35PM EDT | 1,800.00 | 343.64 | 302.20 | 304.60 | 0.00 | - | 1 | 851 | 28.55% |
RUT240920C01810000 | 2024-05-15 12:35PM EDT | 1,810.00 | 334.55 | 296.10 | 298.50 | 0.00 | - | 1 | 420 | 29.06% |
RUT240920C01820000 | 2024-02-14 2:44PM EDT | 1,820.00 | 272.19 | 288.40 | 291.50 | 0.00 | - | 14 | 126 | 29.24% |
RUT240920C01830000 | 2024-02-14 2:41PM EDT | 1,830.00 | 265.35 | 280.40 | 283.50 | 0.00 | - | 16 | 56 | 29.08% |
RUT240920C01840000 | 2024-02-14 2:38PM EDT | 1,840.00 | 257.71 | 272.30 | 275.50 | 0.00 | - | 16 | 94 | 28.90% |
RUT240920C01850000 | 2024-05-20 10:09AM EDT | 1,850.00 | 294.44 | 258.20 | 260.40 | 0.00 | - | 1 | 393 | 26.67% |
RUT240920C01860000 | 2024-02-14 3:26PM EDT | 1,860.00 | 244.42 | 256.60 | 259.50 | 0.00 | - | 10 | 23 | 28.48% |
RUT240920C01870000 | 2024-03-05 11:35AM EDT | 1,870.00 | 275.70 | 279.10 | 281.70 | 0.00 | - | 1 | 4 | 36.05% |
RUT240920C01880000 | 2024-02-21 12:39PM EDT | 1,880.00 | 218.64 | 263.20 | 266.30 | 0.00 | - | 2 | 101 | 33.83% |
RUT240920C01890000 | 2024-02-21 12:37PM EDT | 1,890.00 | 211.34 | 255.30 | 258.30 | 0.00 | - | 14 | 10 | 33.45% |
RUT240920C01900000 | 2024-05-20 10:09AM EDT | 1,900.00 | 250.76 | 215.70 | 217.90 | 0.00 | - | 1 | 523 | 24.90% |
RUT240920C01910000 | 2024-02-20 11:24AM EDT | 1,910.00 | 214.96 | 265.40 | 268.40 | 0.00 | - | 4 | 39 | 38.87% |
RUT240920C01920000 | 2024-03-26 10:38AM EDT | 1,920.00 | 239.84 | 143.10 | 144.60 | 0.00 | - | 2 | 65 | 0.00% |
RUT240920C01930000 | 2024-02-16 3:42PM EDT | 1,930.00 | 227.76 | 204.60 | 207.40 | 0.00 | - | 8 | 17 | 27.32% |
RUT240920C01940000 | 2024-02-16 3:30PM EDT | 1,940.00 | 224.47 | 197.70 | 200.40 | 0.00 | - | 2 | 17 | 27.17% |
RUT240920C01950000 | 2024-05-16 11:46AM EDT | 1,950.00 | 209.87 | 178.70 | 180.40 | 0.00 | - | 285 | 539 | 23.93% |
RUT240920C01960000 | 2024-05-07 3:32PM EDT | 1,960.00 | 182.61 | 168.60 | 170.30 | 0.00 | - | 22 | 45 | 23.04% |
RUT240920C01970000 | 2024-02-16 4:26PM EDT | 1,970.00 | 197.24 | 177.50 | 180.00 | 0.00 | - | 6 | 7 | 26.71% |
RUT240920C01980000 | 2024-04-15 1:20PM EDT | 1,980.00 | 128.24 | 187.50 | 190.00 | 0.00 | - | 2 | 28 | 30.27% |
RUT240920C01990000 | 2024-04-19 9:38AM EDT | 1,990.00 | 101.43 | 171.10 | 173.30 | 0.00 | - | 1 | 5 | 27.82% |
RUT240920C02000000 | 2024-05-21 10:22AM EDT | 2,000.00 | 164.69 | 141.10 | 142.60 | 0.00 | - | 2 | 1,161 | 22.27% |
RUT240920C02010000 | 2024-02-09 3:57PM EDT | 2,010.00 | 144.20 | 190.70 | 193.30 | 0.00 | - | 1 | 11 | 34.56% |
RUT240920C02020000 | 2024-04-25 4:09PM EDT | 2,020.00 | 94.80 | 125.80 | 127.20 | 0.00 | - | 18 | 20 | 21.38% |
RUT240920C02030000 | 2024-04-24 10:14AM EDT | 2,030.00 | 104.44 | 120.30 | 121.30 | 0.00 | - | 1 | 14 | 21.29% |
RUT240920C02040000 | 2024-05-09 10:23AM EDT | 2,040.00 | 122.20 | 112.50 | 113.40 | 0.00 | - | 10 | 297 | 20.73% |
RUT240920C02050000 | 2024-05-16 11:46AM EDT | 2,050.00 | 136.55 | 108.40 | 109.30 | 0.00 | - | 500 | 3,241 | 20.96% |
RUT240920C02060000 | 2024-05-20 1:22PM EDT | 2,060.00 | 130.34 | 102.20 | 103.00 | 0.00 | - | 14 | 240 | 20.68% |
RUT240920C02070000 | 2024-02-27 12:00PM EDT | 2,070.00 | 136.69 | 166.00 | 168.30 | 0.00 | - | 1 | 164 | 35.49% |
RUT240920C02080000 | 2024-03-26 11:17AM EDT | 2,080.00 | 130.91 | 64.70 | 65.60 | 0.00 | - | 5 | 9 | 14.82% |
RUT240920C02090000 | 2024-04-26 10:15AM EDT | 2,090.00 | 73.75 | 84.80 | 85.80 | 0.00 | - | 15 | 321 | 20.02% |
RUT240920C02100000 | 2024-05-22 2:10PM EDT | 2,100.00 | 90.67 | 79.80 | 80.40 | 0.00 | - | 1,123 | 5,317 | 19.80% |
RUT240920C02110000 | 2024-05-13 4:00PM EDT | 2,110.00 | 83.14 | 74.40 | 75.00 | 0.00 | - | 122 | 119 | 19.54% |
RUT240920C02120000 | 2024-05-22 2:37PM EDT | 2,120.00 | 74.91 | 70.70 | 71.40 | 0.00 | - | 10 | 110 | 19.63% |
RUT240920C02130000 | 2024-05-14 10:33AM EDT | 2,130.00 | 84.59 | 65.80 | 66.50 | 0.00 | - | 44 | 86 | 19.41% |
RUT240920C02140000 | 2024-04-19 10:16AM EDT | 2,140.00 | 45.20 | 78.80 | 80.00 | 0.00 | - | 1 | 21 | 23.11% |
RUT240920C02150000 | 2024-05-23 9:52AM EDT | 2,150.00 | 57.50 | 57.10 | 57.70 | -5.00 | -8.00% | 1 | 692 | 19.06% |
RUT240920C02160000 | 2024-03-11 10:00AM EDT | 2,160.00 | 99.40 | 69.50 | 70.60 | 0.00 | - | 3 | 49 | 22.64% |
RUT240920C02170000 | 2024-05-15 12:13PM EDT | 2,170.00 | 72.20 | 49.20 | 49.80 | 0.00 | - | 5 | 28 | 18.76% |
RUT240920C02180000 | 2024-05-20 11:49AM EDT | 2,180.00 | 66.40 | 46.10 | 46.70 | 0.00 | - | 35 | 205 | 18.75% |
RUT240920C02190000 | 2024-05-20 11:45AM EDT | 2,190.00 | 62.23 | 42.10 | 42.60 | 0.00 | - | 12 | 126 | 18.46% |
RUT240920C02200000 | 2024-05-21 3:07PM EDT | 2,200.00 | 51.67 | 38.90 | 39.50 | 0.00 | - | 42 | 5,166 | 18.37% |
RUT240920C02210000 | 2024-05-21 12:56PM EDT | 2,210.00 | 49.01 | 36.10 | 36.50 | 0.00 | - | 1 | 294 | 18.27% |
RUT240920C02250000 | 2024-05-22 1:08PM EDT | 2,250.00 | 34.37 | 26.10 | 26.40 | 0.00 | - | 100 | 864 | 17.95% |
RUT240920C02300000 | 2024-05-22 2:21PM EDT | 2,300.00 | 20.00 | 17.20 | 17.70 | 0.00 | - | 70 | 765 | 17.83% |
RUT240920C02350000 | 2024-05-22 1:08PM EDT | 2,350.00 | 15.04 | 10.80 | 11.30 | 0.00 | - | 240 | 1,309 | 17.63% |
RUT240920C02400000 | 2024-05-21 3:36PM EDT | 2,400.00 | 10.90 | 7.00 | 7.40 | 0.00 | - | 63 | 3,578 | 17.70% |
RUT240920C02450000 | 2024-05-21 2:38PM EDT | 2,450.00 | 7.12 | 4.50 | 5.00 | 0.00 | - | 408 | 481 | 17.94% |
RUT240920C02500000 | 2024-05-15 3:39PM EDT | 2,500.00 | 7.07 | 3.00 | 3.30 | 0.00 | - | 13 | 3,044 | 18.12% |
RUT240920C02550000 | 2024-05-02 9:50AM EDT | 2,550.00 | 2.70 | 2.20 | 2.45 | 0.00 | - | 26 | 198 | 18.67% |
RUT240920C02600000 | 2024-05-16 3:47PM EDT | 2,600.00 | 3.40 | 1.65 | 1.85 | 0.00 | - | 43 | 722 | 19.23% |
RUT240920C02650000 | 2024-05-13 10:38AM EDT | 2,650.00 | 2.56 | 1.25 | 1.45 | 0.00 | - | 700 | 605 | 19.84% |
RUT240920C02700000 | 2024-05-21 12:57PM EDT | 2,700.00 | 1.40 | 0.95 | 1.20 | 0.00 | - | 1 | 370 | 20.56% |
RUT240920C02750000 | 2024-05-22 2:21PM EDT | 2,750.00 | 1.00 | 0.75 | 0.95 | 0.00 | - | 10 | 73 | 21.12% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
RUT240920P00950000 | 2024-05-22 1:16PM EDT | 950.00 | 0.30 | 0.20 | 0.45 | 0.00 | - | 2 | 3,282 | 50.39% |
RUT240920P01000000 | 2024-05-15 12:26PM EDT | 1,000.00 | 0.30 | 0.35 | 0.55 | 0.00 | - | 1 | 116 | 48.28% |
RUT240920P01050000 | 2024-02-23 11:46AM EDT | 1,050.00 | 2.90 | 1.75 | 2.15 | 0.00 | - | 1 | 47 | 52.70% |
RUT240920P01100000 | 2024-04-16 3:47PM EDT | 1,100.00 | 2.90 | 0.45 | 0.80 | 0.00 | - | 10 | 48 | 44.18% |
RUT240920P01150000 | 2024-05-22 9:35AM EDT | 1,150.00 | 0.71 | 0.75 | 0.95 | 0.00 | - | 2 | 327 | 42.16% |
RUT240920P01200000 | 2024-05-22 9:35AM EDT | 1,200.00 | 0.87 | 0.95 | 1.15 | 0.00 | - | 1 | 95 | 40.30% |
RUT240920P01250000 | 2024-05-21 3:21PM EDT | 1,250.00 | 1.03 | 1.20 | 1.40 | 0.00 | - | 4 | 763 | 38.51% |
RUT240920P01300000 | 2024-05-21 3:21PM EDT | 1,300.00 | 1.31 | 1.50 | 1.70 | 0.00 | - | 2 | 734 | 36.76% |
RUT240920P01350000 | 2024-05-16 10:23AM EDT | 1,350.00 | 1.60 | 1.80 | 2.05 | 0.00 | - | 20 | 975 | 35.00% |
RUT240920P01400000 | 2024-05-20 3:55PM EDT | 1,400.00 | 1.90 | 2.20 | 2.45 | 0.00 | - | 4 | 1,244 | 33.23% |
RUT240920P01450000 | 2024-05-17 1:09PM EDT | 1,450.00 | 2.65 | 2.75 | 3.00 | 0.00 | - | 134 | 1,738 | 31.60% |
RUT240920P01480000 | 2024-05-21 1:00PM EDT | 1,480.00 | 2.60 | 3.00 | 3.40 | 0.00 | - | 2 | 327 | 30.65% |
RUT240920P01490000 | 2024-05-20 3:51PM EDT | 1,490.00 | 2.70 | 3.10 | 3.50 | 0.00 | - | 4 | 19 | 30.27% |
RUT240920P01500000 | 2024-05-22 1:16PM EDT | 1,500.00 | 2.98 | 3.20 | 3.60 | 0.00 | - | 4 | 1,853 | 29.88% |
RUT240920P01510000 | 2024-05-20 3:55PM EDT | 1,510.00 | 2.95 | 3.30 | 3.70 | 0.00 | - | 8 | 149 | 29.50% |
RUT240920P01520000 | 2024-03-14 3:59PM EDT | 1,520.00 | 10.60 | 11.30 | 12.00 | 0.00 | - | 1 | 145 | 36.74% |
RUT240920P01530000 | 2024-03-25 10:40AM EDT | 1,530.00 | 8.90 | 8.60 | 9.00 | 0.00 | - | 3 | 43 | 33.83% |
RUT240920P01540000 | 2024-05-16 10:50AM EDT | 1,540.00 | 3.34 | 3.80 | 4.20 | 0.00 | - | 2 | 22 | 28.56% |
RUT240920P01550000 | 2024-04-08 3:30PM EDT | 1,550.00 | 9.30 | 4.90 | 5.40 | 0.00 | - | 200 | 1,616 | 29.38% |
RUT240920P01560000 | 2024-03-25 3:07PM EDT | 1,560.00 | 9.60 | 9.90 | 10.60 | 0.00 | - | 2 | 137 | 33.26% |
RUT240920P01570000 | 2024-03-13 3:17PM EDT | 1,570.00 | 10.30 | 13.60 | 14.30 | 0.00 | - | 29 | 135 | 35.11% |
RUT240920P01580000 | 2024-05-08 11:07AM EDT | 1,580.00 | 6.00 | 4.60 | 4.90 | 0.00 | - | 8 | 504 | 27.23% |
RUT240920P01590000 | 2024-03-25 12:09PM EDT | 1,590.00 | 10.70 | 11.30 | 12.00 | 0.00 | - | 5 | 16 | 32.40% |
RUT240920P01600000 | 2024-05-20 2:57PM EDT | 1,600.00 | 4.40 | 4.90 | 5.30 | 0.00 | - | 1 | 822 | 26.57% |
RUT240920P01610000 | 2024-05-15 3:56PM EDT | 1,610.00 | 4.40 | 5.20 | 5.60 | 0.00 | - | 5 | 1,012 | 26.33% |
RUT240920P01620000 | 2024-05-20 2:23PM EDT | 1,620.00 | 4.67 | 5.30 | 5.70 | 0.00 | - | 5 | 11 | 25.88% |
RUT240920P01630000 | 2024-05-16 11:17AM EDT | 1,630.00 | 4.97 | 5.60 | 6.00 | 0.00 | - | 2 | 19 | 25.62% |
RUT240920P01640000 | 2024-05-16 10:50AM EDT | 1,640.00 | 5.14 | 5.70 | 6.20 | 0.00 | - | 2 | 135 | 25.25% |
RUT240920P01650000 | 2024-05-22 1:16PM EDT | 1,650.00 | 5.25 | 6.10 | 6.40 | 0.00 | - | 2 | 2,561 | 24.88% |
RUT240920P01660000 | 2024-03-11 11:25AM EDT | 1,660.00 | 17.30 | 16.10 | 16.80 | 0.00 | - | 46 | 37 | 30.81% |
RUT240920P01670000 | 2024-05-15 12:25PM EDT | 1,670.00 | 5.80 | 6.70 | 7.20 | 0.00 | - | 7 | 110 | 24.42% |
RUT240920P01680000 | 2024-05-17 2:17PM EDT | 1,680.00 | 6.62 | 6.90 | 7.40 | 0.00 | - | 25 | 149 | 24.02% |
RUT240920P01690000 | 2024-03-25 12:33PM EDT | 1,690.00 | 15.20 | 18.10 | 19.00 | 0.00 | - | 4 | 81 | 29.96% |
RUT240920P01700000 | 2024-05-21 3:00PM EDT | 1,700.00 | 6.79 | 7.60 | 8.10 | 0.00 | - | 10 | 2,433 | 23.41% |
RUT240920P01710000 | 2024-05-20 2:23PM EDT | 1,710.00 | 6.91 | 8.00 | 8.40 | 0.00 | - | 5 | 899 | 23.06% |
RUT240920P01720000 | 2024-05-16 10:21AM EDT | 1,720.00 | 7.50 | 8.40 | 8.90 | 0.00 | - | 2 | 243 | 22.82% |
RUT240920P01730000 | 2024-05-20 10:19AM EDT | 1,730.00 | 7.90 | 8.90 | 9.50 | 0.00 | - | 5 | 342 | 22.62% |
RUT240920P01740000 | 2024-05-06 2:49PM EDT | 1,740.00 | 13.32 | 9.40 | 9.90 | 0.00 | - | 3 | 58 | 22.29% |
RUT240920P01750000 | 2024-05-15 3:40PM EDT | 1,750.00 | 8.76 | 9.90 | 10.30 | 0.00 | - | 3 | 1,430 | 21.95% |
RUT240920P01760000 | 2024-05-03 1:36PM EDT | 1,760.00 | 17.90 | 10.40 | 10.90 | 0.00 | - | 7 | 616 | 21.70% |
RUT240920P01770000 | 2024-05-21 12:03PM EDT | 1,770.00 | 9.61 | 11.00 | 11.50 | 0.00 | - | 146 | 551 | 21.44% |
RUT240920P01780000 | 2024-05-14 9:39AM EDT | 1,780.00 | 13.26 | 11.80 | 12.30 | 0.00 | - | 3 | 552 | 21.25% |
RUT240920P01790000 | 2024-05-20 1:10PM EDT | 1,790.00 | 10.30 | 12.60 | 13.00 | 0.00 | - | 1 | 240 | 20.99% |
RUT240920P01800000 | 2024-05-22 1:08PM EDT | 1,800.00 | 11.06 | 13.00 | 13.40 | 0.00 | - | 60 | 1,058 | 20.58% |
RUT240920P01810000 | 2024-05-09 1:49PM EDT | 1,810.00 | 17.08 | 14.20 | 14.60 | 0.00 | - | 1 | 302 | 20.51% |
RUT240920P01820000 | 2024-05-22 3:11PM EDT | 1,820.00 | 13.60 | 14.70 | 15.10 | 0.00 | - | 450 | 485 | 20.12% |
RUT240920P01830000 | 2024-05-14 9:39AM EDT | 1,830.00 | 17.73 | 15.50 | 16.10 | 0.00 | - | 3 | 114 | 19.91% |
RUT240920P01840000 | 2024-05-21 3:17PM EDT | 1,840.00 | 14.10 | 16.50 | 17.00 | 0.00 | - | 378 | 279 | 19.64% |
RUT240920P01850000 | 2024-05-20 11:10AM EDT | 1,850.00 | 14.83 | 17.70 | 18.30 | 0.00 | - | 1 | 5,020 | 19.50% |
RUT240920P01860000 | 2024-05-16 11:19AM EDT | 1,860.00 | 16.70 | 18.50 | 19.00 | 0.00 | - | 4 | 67 | 19.12% |
RUT240920P01870000 | 2024-05-20 1:55PM EDT | 1,870.00 | 16.43 | 20.20 | 20.80 | 0.00 | - | 3 | 53 | 19.10% |
RUT240920P01880000 | 2024-05-22 2:53PM EDT | 1,880.00 | 20.02 | 21.00 | 21.60 | 0.00 | - | 13 | 433 | 18.71% |
RUT240920P01890000 | 2024-05-22 2:53PM EDT | 1,890.00 | 21.27 | 22.40 | 22.90 | 0.00 | - | 13 | 582 | 18.46% |
RUT240920P01900000 | 2024-05-22 3:55PM EDT | 1,900.00 | 22.30 | 23.60 | 24.20 | 0.00 | - | 66 | 3,902 | 18.19% |
RUT240920P01910000 | 2024-05-10 9:49AM EDT | 1,910.00 | 28.70 | 25.10 | 25.70 | 0.00 | - | 2 | 142 | 17.95% |
RUT240920P01920000 | 2024-05-20 11:50AM EDT | 1,920.00 | 22.10 | 27.00 | 27.60 | 0.00 | - | 2 | 530 | 17.81% |
RUT240920P01930000 | 2024-05-14 3:41PM EDT | 1,930.00 | 30.60 | 28.20 | 28.90 | 0.00 | - | 9 | 37 | 17.46% |
RUT240920P01940000 | 2024-05-22 3:10PM EDT | 1,940.00 | 28.60 | 30.90 | 31.60 | 0.00 | - | 50 | 483 | 17.46% |
RUT240920P01950000 | 2024-05-22 3:10PM EDT | 1,950.00 | 30.44 | 32.50 | 33.20 | 0.00 | - | 50 | 2,144 | 17.14% |
RUT240920P01960000 | 2024-05-20 11:57AM EDT | 1,960.00 | 28.00 | 34.60 | 35.20 | 0.00 | - | 2 | 132 | 16.89% |
RUT240920P01970000 | 2024-05-16 2:17PM EDT | 1,970.00 | 33.55 | 37.10 | 37.80 | 0.00 | - | 8 | 37 | 16.76% |
RUT240920P01980000 | 2024-05-22 2:06PM EDT | 1,980.00 | 35.30 | 40.10 | 40.80 | 0.00 | - | 2 | 319 | 16.68% |
RUT240920P01990000 | 2024-05-21 12:58PM EDT | 1,990.00 | 35.50 | 41.50 | 42.20 | 0.00 | - | 121 | 145 | 16.19% |
RUT240920P02000000 | 2024-05-16 3:47PM EDT | 2,000.00 | 40.53 | 44.10 | 44.80 | 0.00 | - | 309 | 1,954 | 15.96% |
RUT240920P02010000 | 2024-04-11 9:33AM EDT | 2,010.00 | 84.21 | 57.10 | 58.00 | 0.00 | - | 5 | 32 | 18.05% |
RUT240920P02020000 | 2024-05-17 2:42PM EDT | 2,020.00 | 46.63 | 50.40 | 51.10 | 0.00 | - | 5 | 125 | 15.61% |
RUT240920P02030000 | 2024-05-22 3:11PM EDT | 2,030.00 | 50.46 | 53.10 | 53.90 | 0.00 | - | 900 | 945 | 15.31% |
RUT240920P02040000 | 2024-05-02 2:24PM EDT | 2,040.00 | 94.80 | 56.50 | 57.30 | 0.00 | - | 48 | 349 | 15.09% |
RUT240920P02050000 | 2024-05-16 11:46AM EDT | 2,050.00 | 53.61 | 60.40 | 61.20 | 0.00 | - | 500 | 4,087 | 14.94% |
RUT240920P02060000 | 2024-05-20 1:22PM EDT | 2,060.00 | 53.08 | 63.30 | 64.10 | 0.00 | - | 28 | 142 | 14.53% |
RUT240920P02070000 | 2024-05-21 3:36PM EDT | 2,070.00 | 58.12 | 68.30 | 69.00 | 0.00 | - | 20 | 86 | 14.49% |
RUT240920P02080000 | 2024-05-22 2:00PM EDT | 2,080.00 | 65.20 | 72.90 | 73.60 | 0.00 | - | 4 | 254 | 14.35% |
RUT240920P02090000 | 2024-05-06 11:24AM EDT | 2,090.00 | 95.90 | 78.10 | 79.00 | 0.00 | - | 28 | 32 | 14.32% |
RUT240920P02100000 | 2024-05-22 2:10PM EDT | 2,100.00 | 74.23 | 81.90 | 82.50 | 0.00 | - | 1,000 | 2,889 | 13.85% |
RUT240920P02110000 | 2024-05-20 3:46PM EDT | 2,110.00 | 73.48 | 86.00 | 86.70 | 0.00 | - | 40 | 200 | 13.46% |
RUT240920P02120000 | 2024-05-22 2:37PM EDT | 2,120.00 | 88.94 | 90.90 | 91.80 | 0.00 | - | 10 | 151 | 13.21% |
RUT240920P02130000 | 2024-05-14 3:47PM EDT | 2,130.00 | 96.90 | 96.10 | 97.00 | 0.00 | - | 84 | 89 | 12.92% |
RUT240920P02140000 | 2024-05-20 10:18AM EDT | 2,140.00 | 89.67 | 101.20 | 102.10 | 0.00 | - | 5 | 33 | 12.54% |
RUT240920P02150000 | 2024-05-22 3:11PM EDT | 2,150.00 | 102.03 | 107.60 | 108.90 | 0.00 | - | 450 | 950 | 12.49% |
RUT240920P02160000 | 2024-05-15 11:09AM EDT | 2,160.00 | 100.85 | 113.40 | 114.80 | 0.00 | - | 15 | 20 | 12.16% |
RUT240920P02170000 | 2024-05-06 12:02PM EDT | 2,170.00 | 137.40 | 119.30 | 120.40 | 0.00 | - | 3 | 52 | 11.66% |
RUT240920P02180000 | 2024-04-25 9:53AM EDT | 2,180.00 | 217.79 | 125.00 | 126.50 | 0.00 | - | 35 | 101 | 11.18% |
RUT240920P02190000 | 2024-04-09 2:16PM EDT | 2,190.00 | 149.30 | 135.70 | 137.40 | 0.00 | - | 10 | 52 | 12.01% |
RUT240920P02200000 | 2024-05-22 10:49AM EDT | 2,200.00 | 124.02 | 137.90 | 139.90 | 0.00 | - | 4 | 179 | 10.19% |
RUT240920P02210000 | 2023-12-20 3:51PM EDT | 2,210.00 | 207.30 | 247.40 | 251.00 | 0.00 | - | 2 | 5 | 35.04% |
RUT240920P02250000 | 2024-04-02 10:30AM EDT | 2,250.00 | 194.49 | 245.40 | 246.20 | 0.00 | - | 56 | 50 | 27.81% |
RUT240920P02300000 | 2024-04-04 11:44AM EDT | 2,300.00 | 204.76 | 246.20 | 248.50 | 0.00 | - | 2 | 20 | 18.03% |
RUT240920P02350000 | 2024-04-02 3:12PM EDT | 2,350.00 | 272.92 | 307.30 | 311.80 | 0.00 | - | 2 | 3 | 24.61% |
RUT240920P02400000 | 2024-05-15 11:29AM EDT | 2,400.00 | 271.80 | 303.20 | 306.00 | 0.00 | - | 1 | 7 | 0.00% |
RUT240920P02450000 | 2023-12-22 12:23PM EDT | 2,450.00 | 369.20 | 433.10 | 440.00 | 0.00 | - | 1 | 3 | 37.39% |
RUT240920P02500000 | 2024-03-26 11:51AM EDT | 2,500.00 | 382.38 | 479.10 | 485.80 | 0.00 | - | 1 | 5 | 38.65% |
RUT240920P02550000 | 2023-12-11 10:30AM EDT | 2,550.00 | 583.20 | 533.40 | 540.30 | 0.00 | - | - | 1 | 42.18% |
RUT240920P02600000 | 2023-12-11 10:30AM EDT | 2,600.00 | 629.70 | 580.30 | 587.30 | 0.00 | - | - | 1 | 43.54% |
RUT240920P02650000 | 2023-12-11 10:30AM EDT | 2,650.00 | 676.80 | 627.50 | 634.70 | 0.00 | - | - | 3 | 44.89% |
RUT240920P02700000 | 2023-12-11 10:30AM EDT | 2,700.00 | 723.80 | 675.10 | 682.30 | 0.00 | - | - | 1 | 46.18% |
RUT240920P02750000 | 2023-12-11 10:30AM EDT | 2,750.00 | 771.20 | 722.80 | 730.10 | 0.00 | - | - | 10 | 47.42% |