U.S. markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2,016.62+41.36 (+2.09%)
Al cierre: 04:30PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor16 de septiembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUT220916C011500002022-06-16 9:41AM EDT1,150.00534.12582.80604.700.00--00.00%
RUT220916C012000002022-08-11 2:51PM EDT1,200.00777.15800.80822.400.00-501,11091.54%
RUT220916C012500002022-05-09 12:38PM EDT1,250.00548.82641.30645.900.00-1200.00%
RUT220916C012900002022-07-18 9:36AM EDT1,290.00485.39711.10732.700.00-1181.13%
RUT220916C013000002022-07-18 9:36AM EDT1,300.00475.63701.20722.800.00-12580.17%
RUT220916C013200002022-07-08 3:44PM EDT1,320.00456.44587.70609.000.00-210.00%
RUT220916C013300002022-07-08 3:41PM EDT1,330.00444.82577.70599.200.00-420.00%
RUT220916C013500002021-11-10 7:48AM EDT1,350.00880.64858.50882.500.00--14230.32%
RUT220916C014000002022-07-12 11:17AM EDT1,400.00347.43567.80589.700.00-23090.00%
RUT220916C014100002022-07-08 3:46PM EDT1,410.00371.28498.70519.900.00-420.00%
RUT220916C014200002022-07-11 2:10PM EDT1,420.00333.20537.80559.900.00--30.00%
RUT220916C014400002022-06-17 1:27PM EDT1,440.00265.80299.50321.000.00-110.00%
RUT220916C014500002022-07-08 3:47PM EDT1,450.00333.80458.30480.400.00-4170.00%
RUT220916C014900002022-07-12 3:49PM EDT1,490.00258.67478.50500.600.00-440.00%
RUT220916C015000002022-07-15 11:09AM EDT1,500.00247.74502.30523.800.00-145359.25%
RUT220916C015100002022-07-11 2:45PM EDT1,510.00255.14448.80470.800.00--30.00%
RUT220916C015200002022-07-11 10:21AM EDT1,520.00239.64438.90460.900.00-220.00%
RUT220916C015300002022-07-11 2:13PM EDT1,530.00235.51429.20451.000.00-650.00%
RUT220916C015400002022-07-18 11:08AM EDT1,540.00248.32462.60484.200.00-11755.53%
RUT220916C015500002022-07-19 10:51AM EDT1,550.00254.99452.70474.300.00-31554.60%
RUT220916C015600002022-07-14 10:45AM EDT1,560.00168.92443.00464.400.00-2353.66%
RUT220916C015700002022-06-27 9:57AM EDT1,570.00230.10262.90265.400.00-220.00%
RUT220916C015800002022-06-29 10:25AM EDT1,580.00184.20302.20304.600.00-160.00%
RUT220916C015900002022-07-18 10:06AM EDT1,590.00205.47413.50434.800.00-61050.99%
RUT220916C016000002022-08-11 3:07PM EDT1,600.00377.95403.50425.000.00-214250.19%
RUT220916C016100002022-07-20 3:58PM EDT1,610.00238.42393.60415.100.00--549.24%
RUT220916C016200002022-07-15 2:03PM EDT1,620.00158.22384.00405.300.00-1648.42%
RUT220916C016400002022-07-01 2:54PM EDT1,640.00143.71244.30266.900.00-19200.00%
RUT220916C016500002022-07-27 3:20PM EDT1,650.00213.71354.50375.900.00-155445.92%
RUT220916C016600002022-08-01 12:05PM EDT1,660.00236.92344.60366.100.00-145245.08%
RUT220916C016700002022-08-10 3:53PM EDT1,670.00303.40335.00356.400.00-252,02344.33%
RUT220916C016800002022-07-26 10:36AM EDT1,680.00156.80325.10346.700.00-29143.58%
RUT220916C016900002022-08-10 3:39PM EDT1,690.00285.15315.50337.000.00-270842.81%
RUT220916C017000002022-08-12 11:27AM EDT1,700.00307.34306.00327.30+23.34+8.22%203,21742.03%
RUT220916C017100002022-07-29 1:40PM EDT1,710.00184.34296.10317.700.00-1089441.33%
RUT220916C017200002022-08-10 10:30AM EDT1,720.00240.50286.50308.000.00-228940.52%
RUT220916C017300002022-08-03 3:58PM EDT1,730.00197.56277.00298.500.00-61,02839.88%
RUT220916C017400002022-08-11 11:50AM EDT1,740.00247.05267.50288.900.00-11,68739.13%
RUT220916C017500002022-08-10 10:44AM EDT1,750.00217.14258.00279.400.00-11,22038.45%
RUT220916C017600002022-08-12 3:56PM EDT1,760.00261.29248.50270.00+11.85+4.75%11,25437.83%
RUT220916C017700002022-08-12 3:56PM EDT1,770.00251.90239.00260.50+11.75+4.89%11,04637.10%
RUT220916C017800002022-08-08 9:38AM EDT1,780.00183.35229.60251.200.00-150536.51%
RUT220916C017900002022-08-11 12:46PM EDT1,790.00207.33220.50241.900.00-148435.88%
RUT220916C018000002022-08-12 3:15PM EDT1,800.00222.70211.10232.60+33.48+17.69%523,67235.23%
RUT220916C018100002022-08-11 3:44PM EDT1,810.00180.44202.00223.500.00-126334.68%
RUT220916C018200002022-08-12 12:41PM EDT1,820.00197.10197.30212.80+27.24+16.04%1544532.99%
RUT220916C018300002022-08-12 11:54AM EDT1,830.00186.42188.30203.30-1.55-0.82%181132.14%
RUT220916C018400002022-08-12 3:35PM EDT1,840.00187.86179.40194.80+11.54+6.54%721231.92%
RUT220916C018500002022-08-12 12:43PM EDT1,850.00171.39170.70185.90+19.19+12.61%111,35331.38%
RUT220916C018600002022-08-12 1:24PM EDT1,860.00163.01162.20177.20+20.85+14.67%2614130.91%
RUT220916C018700002022-08-12 3:20PM EDT1,870.00161.31154.30168.60+9.40+6.19%71,01430.45%
RUT220916C018800002022-08-12 3:52PM EDT1,880.00151.78144.80159.90+25.80+20.48%131,38129.87%
RUT220916C018900002022-08-12 3:35PM EDT1,890.00144.81142.70145.00+29.97+26.10%3877325.81%
RUT220916C019000002022-08-12 2:36PM EDT1,900.00133.20134.50136.70+25.57+23.76%486,94425.48%
RUT220916C019100002022-08-12 3:35PM EDT1,910.00128.31126.50128.60+28.15+28.11%1280925.17%
RUT220916C019200002022-08-12 2:43PM EDT1,920.00118.11118.60120.50+27.40+30.21%377924.79%
RUT220916C019300002022-08-12 3:35PM EDT1,930.00112.66110.90112.70+9.65+9.37%2622024.47%
RUT220916C019400002022-08-12 4:06PM EDT1,940.00104.79103.40105.10+25.95+32.91%7140924.17%
RUT220916C019500002022-08-12 4:14PM EDT1,950.0097.2496.1097.70+26.11+36.71%581,55723.86%
RUT220916C019600002022-08-12 3:35PM EDT1,960.0090.5089.0090.50+24.33+36.77%1649723.55%
RUT220916C019700002022-08-12 3:45PM EDT1,970.0084.0182.2083.50+25.46+43.48%2067823.23%
RUT220916C019800002022-08-12 3:36PM EDT1,980.0077.1575.6076.80+21.55+38.76%7563222.94%
RUT220916C019900002022-08-12 3:57PM EDT1,990.0070.4169.3070.30+21.85+45.00%35723822.62%
RUT220916C020000002022-08-12 4:14PM EDT2,000.0063.9463.3064.20+20.43+46.95%4873,17522.37%
RUT220916C020100002022-08-12 3:54PM EDT2,010.0057.0057.6058.30+16.00+39.02%54632722.08%
RUT220916C020200002022-08-12 3:45PM EDT2,020.0053.3552.1052.70+12.93+31.99%3221921.81%
RUT220916C020300002022-08-12 3:46PM EDT2,030.0047.9446.9047.50+11.83+32.76%6544621.58%
RUT220916C020400002022-08-12 4:07PM EDT2,040.0042.4142.0042.60+11.27+36.19%10435721.34%
RUT220916C020500002022-08-12 3:45PM EDT2,050.0038.5637.5038.00+14.76+62.02%3693021.11%
RUT220916C020600002022-08-12 3:33PM EDT2,060.0034.0733.3033.80+12.96+61.39%2910020.92%
RUT220916C020700002022-08-12 3:43PM EDT2,070.0030.3029.4029.90+10.90+56.19%875620.73%
RUT220916C020800002022-08-12 4:08PM EDT2,080.0026.1325.8026.30+9.23+54.62%5415320.54%
RUT220916C020900002022-08-12 4:08PM EDT2,090.0022.9222.6023.10+6.37+38.49%12422420.39%
RUT220916C021000002022-08-12 3:48PM EDT2,100.0020.0019.7020.20+7.40+58.73%26032120.26%
RUT220916C021100002022-08-12 3:55PM EDT2,110.0017.2017.1017.60+1.78+11.54%28372020.15%
RUT220916C021200002022-08-12 4:06PM EDT2,120.0015.0514.8015.20+4.50+42.65%4821920.00%
RUT220916C021300002022-08-12 3:56PM EDT2,130.0012.9312.8013.20+0.86+7.13%3127519.95%
RUT220916C021400002022-08-12 2:16PM EDT2,140.009.9711.0011.40-0.43-4.13%1017819.89%
RUT220916C021500002022-08-12 3:58PM EDT2,150.009.709.509.80+0.91+10.35%1657419.82%
RUT220916C021600002022-08-12 1:30PM EDT2,160.006.958.108.50+0.93+15.45%328319.85%
RUT220916C021700002022-08-12 3:51PM EDT2,170.007.037.007.30+1.88+36.50%147519.83%
RUT220916C021800002022-08-12 4:06PM EDT2,180.006.206.006.30+1.63+35.67%1210819.86%
RUT220916C021900002022-08-12 11:34AM EDT2,190.004.145.205.50+0.28+7.25%3247419.97%
RUT220916C022000002022-08-12 3:36PM EDT2,200.004.654.504.80+1.75+60.34%1151,26520.08%
RUT220916C022100002022-08-12 3:36PM EDT2,210.004.063.904.20+1.01+33.11%6218220.20%
RUT220916C022200002022-08-12 3:29PM EDT2,220.003.523.403.70+2.47+235.24%3322320.36%
RUT220916C022300002022-08-12 11:05AM EDT2,230.002.102.953.20-0.20-8.70%125720.44%
RUT220916C022400002022-05-02 12:04PM EDT2,240.0015.205.706.400.00-34424.78%
RUT220916C022500002022-08-12 1:29PM EDT2,250.001.952.302.55+0.91+87.50%186120.87%
RUT220916C022600002022-08-05 10:52AM EDT2,260.000.802.052.300.00-26021.12%
RUT220916C022700002022-06-22 9:40AM EDT2,270.000.950.000.000.00-1336.25%
RUT220916C022800002022-08-11 10:18AM EDT2,280.001.501.601.850.00-14221.55%
RUT220916C022900002022-05-06 11:18AM EDT2,290.007.314.405.200.00-21027.21%
RUT220916C023000002022-08-12 11:46AM EDT2,300.001.101.301.55+0.10+10.00%127722.12%
RUT220916C023100002022-05-09 1:28PM EDT2,310.004.033.203.700.00-14626.63%
RUT220916C023200002022-05-05 11:06AM EDT2,320.007.263.404.100.00-12527.87%
RUT220916C023300002022-04-18 3:18PM EDT2,330.0016.901.902.600.00-7226.13%
RUT220916C023400002022-05-20 1:28PM EDT2,340.001.720.250.750.00-12721.97%
RUT220916C023500002022-08-08 1:09PM EDT2,350.000.420.751.000.00-312723.44%
RUT220916C023600002022-06-15 11:24AM EDT2,360.000.730.000.300.00-31220.51%
RUT220916C023700002022-03-30 1:31PM EDT2,370.0034.505.506.500.00-101034.31%
RUT220916C023800002022-03-04 4:17PM EDT2,380.0028.0026.1028.800.00-1151.81%
RUT220916C023900002021-12-15 4:41PM EDT2,390.0092.9061.5065.700.00--172.46%
RUT220916C024000002022-08-12 12:11PM EDT2,400.000.370.400.65-0.68-64.76%1767324.65%
RUT220916C024200002022-05-31 9:37AM EDT2,420.002.200.150.350.00-1423.78%
RUT220916C024300002021-12-15 4:47PM EDT2,430.0077.3050.5054.400.00--470.44%
RUT220916C024400002021-12-15 4:47PM EDT2,440.0074.3047.9051.900.00--469.95%
RUT220916C024500002022-05-09 11:02AM EDT2,450.001.750.951.350.00-2610829.99%
RUT220916C024600002022-06-15 11:24AM EDT2,460.000.390.000.250.00-35624.68%
RUT220916C024700002022-03-02 10:45AM EDT2,470.0020.6014.0015.000.00-301349.67%
RUT220916C024800002022-01-24 10:47AM EDT2,480.0018.3610.3011.700.00-2947.33%
RUT220916C024900002022-06-28 1:24PM EDT2,490.000.250.000.250.00-91126.03%
RUT220916C025000002022-08-04 11:00AM EDT2,500.000.100.100.300.00-22,23026.98%
RUT220916C025100002022-01-28 1:39PM EDT2,510.0010.2110.0017.700.00-6851.41%
RUT220916C025200002022-05-31 9:37AM EDT2,520.001.070.050.300.00-16827.86%
RUT220916C025300002022-02-07 11:10AM EDT2,530.0010.9312.3013.700.00-4851.94%
RUT220916C025400002022-02-02 3:15PM EDT2,540.0011.358.4012.400.00-1552.01%
RUT220916C025500002022-05-16 11:59AM EDT2,550.000.820.100.400.00-13830.09%
RUT220916C025600002022-06-17 4:13PM EDT2,560.000.100.000.200.00-102928.37%
RUT220916C025700002022-01-24 5:10PM EDT2,570.0014.826.107.500.00-2248.29%
RUT220916C026000002022-06-06 11:20AM EDT2,600.000.500.000.300.00-27131.28%
RUT220916C026400002022-05-06 2:07PM EDT2,640.000.730.200.650.00-1135.90%
RUT220916C026500002022-06-01 3:58PM EDT2,650.000.300.000.250.00-404032.69%
RUT220916C027000002022-06-02 11:16AM EDT2,700.000.300.000.200.00-1033633.91%
RUT220916C027500002022-01-28 12:18PM EDT2,750.003.613.205.500.00-1152.95%
RUT220916C028000002022-03-14 12:07AM EDT2,800.002.750.000.000.00--025.00%
RUT220916C028500002022-06-15 10:11AM EDT2,850.000.050.000.200.00--1039.45%
RUT220916C029000002022-06-06 11:20AM EDT2,900.000.170.000.200.00-110341.21%
RUT220916C029500002022-06-03 12:02PM EDT2,950.000.150.000.150.00-101041.80%
RUT220916C030000002022-05-31 10:46AM EDT3,000.000.320.000.150.00-199543.46%
RUT220916C031000002022-06-08 3:34PM EDT3,100.000.050.000.150.00--1046.68%
RUT220916C031500002022-02-15 3:31PM EDT3,150.001.470.302.200.00--159.90%
RUT220916C032000002022-06-03 12:02PM EDT3,200.000.100.000.150.00-303049.71%
RUT220916C032500002022-05-26 9:40AM EDT3,250.000.300.000.250.00-134550.44%
RUT220916C033000002022-05-31 10:46AM EDT3,300.000.170.000.150.00-7518552.69%
Ponepor16 de septiembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUT220916P011500002022-08-08 3:02PM EDT1,150.000.250.000.250.00-105661.23%
RUT220916P012000002022-08-12 2:47PM EDT1,200.000.200.050.30-0.05-20.00%15058.59%
RUT220916P012100002022-07-13 1:39PM EDT1,210.004.210.100.300.00-8858.50%
RUT220916P012400002022-06-23 9:49AM EDT1,240.0011.001.702.000.00-141972.23%
RUT220916P012500002022-08-08 3:02PM EDT1,250.000.400.150.350.00-842556.20%
RUT220916P012600002022-08-10 10:22AM EDT1,260.000.400.150.350.00-11155.37%
RUT220916P012700002022-07-25 12:10PM EDT1,270.001.790.150.400.00-54455.03%
RUT220916P012800002022-08-08 3:02PM EDT1,280.000.500.150.400.00-56154.15%
RUT220916P012900002022-08-03 11:41AM EDT1,290.000.850.200.400.00-13353.76%
RUT220916P013000002022-08-08 11:53AM EDT1,300.000.480.200.450.00-26753.37%
RUT220916P013100002022-07-29 10:30AM EDT1,310.001.250.200.450.00-2652.49%
RUT220916P013200002022-07-25 3:59PM EDT1,320.002.600.250.450.00-5752.05%
RUT220916P013300002022-07-25 12:10PM EDT1,330.002.560.250.500.00-56451.59%
RUT220916P013400002022-08-08 3:03PM EDT1,340.000.750.250.500.00-51850.73%
RUT220916P013500002022-08-08 11:53AM EDT1,350.000.680.300.550.00-214950.59%
RUT220916P013600002022-08-02 12:22PM EDT1,360.001.650.300.550.00-12251.20%
RUT220916P013700002022-08-10 3:57PM EDT1,370.000.650.350.600.00-62650.85%
RUT220916P013800002022-08-12 1:52PM EDT1,380.000.480.350.60-0.22-31.43%56349.98%
RUT220916P013900002022-08-12 1:52PM EDT1,390.000.530.400.60-0.22-29.33%59549.12%
RUT220916P014000002022-08-11 2:34PM EDT1,400.000.750.400.650.00-130748.73%
RUT220916P014100002022-08-11 9:34AM EDT1,410.000.680.450.700.00-108548.29%
RUT220916P014200002022-08-11 9:34AM EDT1,420.000.760.450.700.00-106747.44%
RUT220916P014300002022-08-10 3:57PM EDT1,430.000.900.500.750.00-55646.99%
RUT220916P014400002022-08-10 9:30AM EDT1,440.001.100.550.800.00-23446.51%
RUT220916P014500002022-08-12 11:51AM EDT1,450.000.800.550.80-0.20-20.00%1929945.65%
RUT220916P014600002022-08-11 11:09AM EDT1,460.001.070.600.850.00-123145.14%
RUT220916P014700002022-08-10 9:30AM EDT1,470.001.240.650.900.00-26244.62%
RUT220916P014800002022-08-12 3:08PM EDT1,480.000.800.700.95-0.25-23.81%22944.08%
RUT220916P014900002022-08-10 11:04AM EDT1,490.001.330.751.000.00-54843.52%
RUT220916P015000002022-08-12 10:19AM EDT1,500.001.050.801.05-0.15-12.50%21,55542.95%
RUT220916P015100002022-08-11 9:36AM EDT1,510.001.270.851.100.00-115842.37%
RUT220916P015200002022-08-12 10:11AM EDT1,520.001.200.951.15-0.09-6.98%13841.77%
RUT220916P015300002022-08-12 10:11AM EDT1,530.001.301.001.25-0.17-11.56%337741.39%
RUT220916P015400002022-08-12 11:10AM EDT1,540.001.301.051.30-0.36-21.69%340440.77%
RUT220916P015500002022-08-12 3:59PM EDT1,550.001.191.151.40-0.56-32.00%21571340.34%
RUT220916P015600002022-08-12 3:59PM EDT1,560.001.291.251.50-0.68-34.52%109039.88%
RUT220916P015700002022-08-12 9:36AM EDT1,570.002.041.351.60+0.19+10.27%16739.40%
RUT220916P015800002022-08-10 1:08PM EDT1,580.002.251.451.700.00-1317738.89%
RUT220916P015900002022-08-12 3:08PM EDT1,590.001.641.551.80-0.83-33.60%216238.37%
RUT220916P016000002022-08-12 3:41PM EDT1,600.001.801.701.90-1.05-36.84%152,23037.82%
RUT220916P016100002022-08-11 3:29PM EDT1,610.002.441.852.05-0.66-21.29%118437.40%
RUT220916P016200002022-08-12 3:41PM EDT1,620.002.051.952.20-0.72-25.99%10555736.95%
RUT220916P016300002022-08-12 12:19PM EDT1,630.002.502.152.35-0.12-4.58%1088336.46%
RUT220916P016400002022-08-12 3:57PM EDT1,640.002.312.302.55-0.71-23.51%651536.08%
RUT220916P016500002022-08-12 3:54PM EDT1,650.002.562.502.70-1.01-28.29%162,29635.54%
RUT220916P016600002022-08-12 3:42PM EDT1,660.002.802.753.00-1.74-38.33%662435.31%
RUT220916P016700002022-08-12 2:29PM EDT1,670.003.072.953.20-1.57-33.84%5762,74834.82%
RUT220916P016800002022-08-12 3:13PM EDT1,680.003.303.203.50-1.30-28.26%5135534.48%
RUT220916P016900002022-08-12 3:57PM EDT1,690.003.453.503.70-1.89-35.39%41,64033.92%
RUT220916P017000002022-08-12 3:33PM EDT1,700.003.853.804.00-2.05-34.75%5395,10033.51%
RUT220916P017100002022-08-12 2:36PM EDT1,710.004.244.104.40-1.70-28.62%281,30833.22%
RUT220916P017200002022-08-12 3:41PM EDT1,720.004.554.504.70-2.30-33.58%11960532.72%
RUT220916P017300002022-08-12 3:53PM EDT1,730.004.834.805.10-3.07-38.86%1431,29532.34%
RUT220916P017400002022-08-12 3:23PM EDT1,740.005.405.305.50-3.05-36.09%921,95331.90%
RUT220916P017500002022-08-12 3:53PM EDT1,750.005.765.706.00-3.51-37.86%1512,94131.56%
RUT220916P017600002022-08-12 3:42PM EDT1,760.006.356.206.50-3.13-33.02%852,32831.15%
RUT220916P017700002022-08-12 3:55PM EDT1,770.006.756.807.10-3.10-31.47%681,26930.82%
RUT220916P017800002022-08-12 3:55PM EDT1,780.007.337.407.70-4.50-38.04%7597730.42%
RUT220916P017900002022-08-12 3:35PM EDT1,790.008.158.108.40-4.70-36.58%631,24330.08%
RUT220916P018000002022-08-12 4:02PM EDT1,800.008.698.809.10-5.29-37.84%5194,08229.68%
RUT220916P018100002022-08-12 4:13PM EDT1,810.009.659.609.90-5.48-36.22%5655329.31%
RUT220916P018200002022-08-12 3:57PM EDT1,820.0010.1810.5010.80-6.47-38.86%10970728.97%
RUT220916P018300002022-08-12 3:53PM EDT1,830.0011.3611.4011.70-6.20-35.31%5695828.56%
RUT220916P018400002022-08-12 4:13PM EDT1,840.0012.4412.4012.80-6.76-35.21%3253428.25%
RUT220916P018500002022-08-12 4:02PM EDT1,850.0013.4113.5013.90-7.71-36.51%2571,94427.87%
RUT220916P018600002022-08-12 4:00PM EDT1,860.0014.6514.8015.20-7.51-33.89%8338727.56%
RUT220916P018700002022-08-12 3:57PM EDT1,870.0015.7716.1016.50-9.03-36.41%911,20527.18%
RUT220916P018800002022-08-12 3:54PM EDT1,880.0017.3017.5018.00-9.60-35.69%5651,58326.85%
RUT220916P018900002022-08-12 3:58PM EDT1,890.0018.7719.2019.60-9.84-34.39%13465726.51%
RUT220916P019000002022-08-12 4:14PM EDT1,900.0021.0020.9021.30-8.56-28.96%2857,96326.15%
RUT220916P019100002022-08-12 4:00PM EDT1,910.0022.5922.8023.20-11.20-33.15%6693025.82%
RUT220916P019200002022-08-12 3:57PM EDT1,920.0024.3524.8025.30-11.89-32.81%22339625.51%
RUT220916P019300002022-08-12 4:00PM EDT1,930.0026.7727.0027.50-13.23-33.07%8338425.17%
RUT220916P019400002022-08-12 4:08PM EDT1,940.0029.6729.4029.90-13.16-30.73%24544024.84%
RUT220916P019500002022-08-12 4:14PM EDT1,950.0032.1632.0032.50-11.83-26.89%3432,05024.51%
RUT220916P019600002022-08-12 3:57PM EDT1,960.0034.1034.9035.40-15.48-31.22%4346824.22%
RUT220916P019700002022-08-12 3:53PM EDT1,970.0038.0837.9038.40-15.03-28.30%4519123.88%
RUT220916P019800002022-08-12 4:00PM EDT1,980.0040.8341.3041.80-17.07-29.48%18836923.62%
RUT220916P019900002022-08-12 3:59PM EDT1,990.0044.2044.8045.40-18.78-29.82%33017823.34%
RUT220916P020000002022-08-12 4:05PM EDT2,000.0048.6248.7049.30-16.60-25.45%3424,19823.07%
RUT220916P020100002022-08-12 3:59PM EDT2,010.0052.2052.9053.40-13.01-19.95%5996922.78%
RUT220916P020200002022-08-12 3:30PM EDT2,020.0056.9157.3057.90-22.13-28.00%144822.54%
RUT220916P020300002022-08-12 4:00PM EDT2,030.0061.5062.0062.70-8.15-11.70%6433722.31%
RUT220916P020400002022-08-12 3:20PM EDT2,040.0067.0167.0067.90-17.18-20.41%3125722.13%
RUT220916P020500002022-08-12 4:05PM EDT2,050.0072.5272.4073.40-6.07-7.72%81,18621.95%
RUT220916P020600002022-08-10 12:22PM EDT2,060.00117.7078.0079.300.00-44121.81%
RUT220916P020700002022-08-12 2:33PM EDT2,070.0085.6884.0085.40-25.48-22.92%110721.64%
RUT220916P020800002022-08-12 3:30PM EDT2,080.0090.0390.3091.90-55.22-38.02%52121.53%
RUT220916P020900002022-08-12 3:20PM EDT2,090.0097.3697.0098.80-220.81-69.40%110321.47%
RUT220916P021000002022-08-12 3:57PM EDT2,100.00104.18104.00105.90-41.52-28.50%613521.38%
RUT220916P021100002022-08-10 11:04AM EDT2,110.00154.37111.30113.300.00-84021.32%
RUT220916P021200002022-03-31 12:28PM EDT2,120.00153.40281.60289.900.00-41390.48%
RUT220916P021300002022-08-12 3:18PM EDT2,130.00127.57120.10133.70-92.88-42.13%21723.82%
RUT220916P021400002022-05-17 9:30AM EDT2,140.00336.610.000.000.00-450.00%
RUT220916P021500002022-08-11 9:37AM EDT2,150.00167.02136.80151.400.00-314024.77%
RUT220916P021600002022-08-12 1:24PM EDT2,160.00158.90145.90156.30-29.28-15.56%42422.81%
RUT220916P021700002022-08-08 9:35AM EDT2,170.00225.97154.20169.100.00-23025.50%
RUT220916P021800002022-08-12 3:52PM EDT2,180.00171.07163.20178.10-136.43-44.37%326725.87%
RUT220916P021900002022-08-02 3:19PM EDT2,190.00305.10173.10187.100.00-414026.19%
RUT220916P022000002022-08-02 3:19PM EDT2,200.00314.96181.60196.200.00-4188726.52%
RUT220916P022100002022-07-05 1:17PM EDT2,210.00498.67290.50311.600.00-2872.53%
RUT220916P022200002022-07-05 1:17PM EDT2,220.00508.54300.40321.400.00-21273.72%
RUT220916P022300002022-07-14 1:55PM EDT2,230.00532.37208.10229.500.00-92331.44%
RUT220916P022400002022-03-18 3:43PM EDT2,240.00232.10270.90274.500.00-2250.32%
RUT220916P022500002022-06-13 2:57PM EDT2,250.00527.51512.70515.400.00-1270147.97%
RUT220916P022600002022-07-14 1:55PM EDT2,260.00562.14237.20258.500.00-101133.43%
RUT220916P022700002021-11-01 3:10PM EDT2,270.00164.24218.50314.500.00-9559.15%
RUT220916P022800002022-07-14 10:36AM EDT2,280.00589.90256.80278.000.00--134.79%
RUT220916P022900002021-10-21 10:29AM EDT2,290.00194.50170.50186.500.00--10.00%
RUT220916P023000002022-06-13 1:46PM EDT2,300.00565.27561.50565.400.00-190212153.99%
RUT220916P023100002021-11-26 1:11PM EDT2,310.00243.42214.80224.400.00-550.00%
RUT220916P023200002022-06-13 1:46PM EDT2,320.00585.05580.50583.800.00-190190155.88%
RUT220916P023300002021-11-26 1:39PM EDT2,330.00244.84225.00234.900.00-440.00%
RUT220916P023500002021-11-19 11:19AM EDT2,350.00202.59272.50296.500.00-420.00%
RUT220916P023800002022-07-22 3:21PM EDT2,380.00574.50355.60377.000.00-1441.96%
RUT220916P024000002021-11-10 3:29PM EDT2,400.00215.00279.50303.500.00-1001500.00%
RUT220916P024300002022-07-06 2:27PM EDT2,430.00702.73505.40507.800.00-1290.41%
RUT220916P024600002022-05-10 12:36PM EDT2,460.00728.59595.30617.200.00-11123.94%
RUT220916P025000002022-05-09 11:27AM EDT2,500.00725.00604.70609.500.00-10110.91%
RUT220916P031500002022-07-13 3:08PM EDT3,150.001,412.801,123.201,144.000.00-1150.42%
RUT220916P033000002022-08-09 11:44AM EDT3,300.001,383.001,272.901,294.000.00-1250.88%