U.S. markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
1,812.58-27.65 (-1.50%)
Al cierre: 04:30PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor16 de diciembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUT221216C004000002022-12-06 1:13PM EST400.001,409.301,409.601,413.50-23.89-1.67%121362.11%
RUT221216C005000002022-12-06 1:13PM EST500.001,309.401,309.701,313.60+29.60+2.31%18313.67%
RUT221216C007000002021-11-10 6:48AM EST700.001,015.501,481.001,505.000.00--61,251.99%
RUT221216C007500002021-11-10 6:48AM EST750.001,459.001,432.501,456.500.00--61,169.96%
RUT221216C008000002021-11-10 6:48AM EST800.00587.701,384.001,408.000.00--11,097.81%
RUT221216C008500002021-11-10 6:48AM EST850.00574.001,335.501,359.500.00-221,033.39%
RUT221216C009000002022-11-18 10:09AM EST900.00951.97910.30914.200.00-721187.30%
RUT221216C009500002021-11-10 6:48AM EST950.00549.001,239.501,263.500.00--5923.71%
RUT221216C010000002022-11-18 10:09AM EST1,000.00852.37810.20814.500.00-758165.26%
RUT221216C010500002022-11-23 11:18AM EST1,050.00816.97760.30764.600.00-252154.10%
RUT221216C011000002022-11-18 2:55PM EST1,100.00742.97710.40714.700.00-616143.31%
RUT221216C011500002021-11-10 6:48AM EST1,150.00520.501,049.001,073.000.00-611751.72%
RUT221216C012000002022-11-02 12:01PM EST1,200.00626.85688.30691.500.00-251,287293.15%
RUT221216C012400002022-11-21 10:30AM EST1,240.00594.25570.60574.900.00-2182.72%
RUT221216C012500002022-09-01 3:05PM EST1,250.00579.30420.40438.800.00-15810.00%
RUT221216C013000002021-11-10 6:48AM EST1,300.00922.08909.00933.000.00-3638650.64%
RUT221216C013500002022-10-19 1:48PM EST1,350.00380.11497.80502.100.00-4253176.77%
RUT221216C013700002022-07-12 1:07PM EST1,370.00403.07608.00629.600.00--1344.08%
RUT221216C014000002022-10-12 10:30AM EST1,400.00305.09491.80495.600.00-2324220.37%
RUT221216C014100002022-07-12 12:58PM EST1,410.00372.63570.20591.700.00--1327.76%
RUT221216C014200002022-07-12 12:57PM EST1,420.00364.05560.80582.100.00-21323.67%
RUT221216C014300002022-07-12 12:57PM EST1,430.00356.14551.40572.700.00--1319.71%
RUT221216C014500002022-06-30 1:17PM EST1,450.00319.72444.10467.400.00-245216.02%
RUT221216C014800002022-10-05 11:46AM EST1,480.00293.10299.30303.100.00-37250.00%
RUT221216C014900002022-10-12 10:01AM EST1,490.00223.40402.40408.100.00-40207189.20%
RUT221216C015000002022-11-29 3:30PM EST1,500.00338.94311.30315.500.00-267153.22%
RUT221216C015100002022-11-29 3:26PM EST1,510.00327.89301.40305.600.00-1413552.47%
RUT221216C015150002022-12-02 11:52AM EST1,515.00370.45296.50300.700.00-1252.44%
RUT221216C015200002022-10-25 10:41AM EST1,520.00295.06345.80349.000.00-60106146.54%
RUT221216C015300002022-10-25 10:30AM EST1,530.00281.92335.90339.000.00-206143.34%
RUT221216C015400002022-11-09 11:09AM EST1,540.00255.77271.70275.800.00-209759.02%
RUT221216C015500002022-11-23 11:06AM EST1,550.00320.86261.80265.800.00-19157.10%
RUT221216C015600002022-11-09 11:01AM EST1,560.00235.91251.80255.900.00-27355.52%
RUT221216C015700002022-11-03 9:14AM EST1,570.00215.31319.20322.400.00-2047155.73%
RUT221216C015750002022-11-23 11:55AM EST1,575.00281.62237.00241.100.00-29753.29%
RUT221216C015800002022-11-23 11:55AM EST1,580.00276.70232.10236.100.00-2912052.32%
RUT221216C015900002022-11-15 11:49AM EST1,590.00318.58222.20226.200.00-128950.69%
RUT221216C016000002022-11-30 10:22AM EST1,600.00230.57212.30216.400.00-297349.33%
RUT221216C016100002022-11-21 3:05PM EST1,610.00232.08202.50206.600.00-14847.92%
RUT221216C016200002022-11-09 11:22AM EST1,620.00186.33192.70196.900.00-238046.72%
RUT221216C016250002022-11-17 12:06PM EST1,625.00214.48187.90192.000.00-101045.97%
RUT221216C016300002022-11-09 11:26AM EST1,630.00180.23183.00187.100.00-226245.20%
RUT221216C016400002022-12-02 3:55PM EST1,640.00253.04173.30177.400.00-26743.88%
RUT221216C016450002022-11-23 10:09AM EST1,645.00222.21168.40172.400.00-2042.86%
RUT221216C016500002022-11-17 1:14PM EST1,650.00198.62163.50167.600.00-2048542.27%
RUT221216C016550002022-11-09 3:57PM EST1,655.00135.68158.70162.800.00-2241.66%
RUT221216C016600002022-11-28 11:08AM EST1,660.00191.97153.90158.000.00-2020741.03%
RUT221216C016700002022-11-18 11:19AM EST1,670.00195.07144.40148.500.00-402,51039.89%
RUT221216C016750002022-11-17 12:06PM EST1,675.00169.48139.70143.800.00-101039.37%
RUT221216C016800002022-11-28 11:03AM EST1,680.00173.75135.00139.100.00-2058138.82%
RUT221216C016850002022-11-16 3:52PM EST1,685.00185.37130.40134.400.00-2038.23%
RUT221216C016900002022-12-02 3:28PM EST1,690.00208.56125.80129.800.00-235737.78%
RUT221216C017000002022-12-06 11:44AM EST1,700.00127.09116.70120.70-66.67-34.41%12,57536.91%
RUT221216C017050002022-10-28 2:43PM EST1,705.00173.90163.50178.600.00-2439993.90%
RUT221216C017100002022-12-06 11:44AM EST1,710.00117.90107.80111.80-45.91-28.03%194536.15%
RUT221216C017150002022-11-30 12:04PM EST1,715.00125.02103.50107.400.00-260235.76%
RUT221216C017200002022-12-02 3:28PM EST1,720.00179.1899.20103.100.00-443035.44%
RUT221216C017250002022-11-30 2:25PM EST1,725.00152.4494.9098.900.00-133135.19%
RUT221216C017300002022-12-02 3:28PM EST1,730.00169.4190.8094.700.00-238334.88%
RUT221216C017350002022-11-04 9:03AM EST1,735.00104.60156.40159.500.00-1214098.32%
RUT221216C017400002022-11-29 2:24PM EST1,740.00112.8782.7086.700.00-61,16234.51%
RUT221216C017450002022-11-22 10:52AM EST1,745.00122.4378.7082.800.00-221034.33%
RUT221216C017500002022-12-06 11:43AM EST1,750.0082.5374.9078.90-19.64-19.22%13,43634.08%
RUT221216C017550002022-11-22 10:52AM EST1,755.00114.3471.2075.200.00-211733.96%
RUT221216C017600002022-12-06 12:39PM EST1,760.0071.1967.5071.60-48.06-40.30%587833.85%
RUT221216C017650002022-11-22 2:33PM EST1,765.00104.1364.0068.000.00-219633.67%
RUT221216C017700002022-12-06 11:43AM EST1,770.0067.4160.5064.50-45.11-40.09%179333.50%
RUT221216C017750002022-12-05 1:15PM EST1,775.0083.5557.1061.100.00-261233.35%
RUT221216C017800002022-12-06 3:57PM EST1,780.0055.1353.9057.60-17.40-23.99%620533.03%
RUT221216C017850002022-12-06 1:46PM EST1,785.0051.2850.7054.20-18.00-25.98%31,95132.72%
RUT221216C017900002022-12-06 1:07PM EST1,790.0048.6347.6050.90-25.36-34.27%169832.43%
RUT221216C017950002022-12-06 2:18PM EST1,795.0044.3244.8047.70-24.12-35.24%313132.13%
RUT221216C018000002022-12-06 3:08PM EST1,800.0041.6042.2044.60-18.10-30.32%123,65731.85%
RUT221216C018050002022-12-06 2:19PM EST1,805.0038.9039.6041.60-16.36-29.61%213331.56%
RUT221216C018100002022-12-06 3:58PM EST1,810.0037.2637.1038.60-14.94-28.62%68214531.19%
RUT221216C018150002022-12-06 3:58PM EST1,815.0034.4635.0035.80-16.03-31.75%7764930.89%
RUT221216C018200002022-12-06 3:42PM EST1,820.0030.6132.4033.20-18.89-38.16%7301,07130.68%
RUT221216C018250002022-12-06 1:40PM EST1,825.0028.8030.1030.80-13.68-32.20%1642830.54%
RUT221216C018300002022-12-06 3:39PM EST1,830.0026.0027.7028.50-14.30-35.48%4311,89130.40%
RUT221216C018350002022-12-06 1:44PM EST1,835.0025.2325.6026.20-12.32-32.81%3543230.16%
RUT221216C018400002022-12-06 12:53PM EST1,840.0026.1023.5024.10-8.85-25.32%2,4731,64529.99%
RUT221216C018450002022-12-06 3:19PM EST1,845.0018.7721.5022.10-14.69-43.90%1738229.83%
RUT221216C018500002022-12-06 4:06PM EST1,850.0020.2419.7020.20-8.73-30.13%424,20129.65%
RUT221216C018550002022-12-06 4:06PM EST1,855.0018.4517.9018.40-14.53-44.06%329,40529.46%
RUT221216C018600002022-12-06 3:58PM EST1,860.0015.7916.1016.70-8.66-35.42%5031,71229.27%
RUT221216C018650002022-12-06 3:54PM EST1,865.0014.8514.6015.10-11.66-43.98%2893729.07%
RUT221216C018700002022-12-06 3:36PM EST1,870.0012.2013.1013.70-8.47-40.98%753,93428.96%
RUT221216C018750002022-12-06 1:00PM EST1,875.0013.0011.8012.10-15.80-54.86%10620828.55%
RUT221216C018800002022-12-06 4:04PM EST1,880.0010.8010.5010.80-6.62-38.00%601,83428.33%
RUT221216C018850002022-12-06 3:57PM EST1,885.009.419.409.90-6.99-42.62%5317528.47%
RUT221216C018900002022-12-06 3:52PM EST1,890.008.648.308.60-5.12-37.21%831,02928.03%
RUT221216C018950002022-12-06 3:20PM EST1,895.006.367.307.90-5.94-48.29%647628.23%
RUT221216C019000002022-12-06 3:52PM EST1,900.006.806.506.80-5.06-42.66%1893,70027.80%
RUT221216C019050002022-12-06 3:20PM EST1,905.004.955.706.20-5.55-52.86%318827.95%
RUT221216C019100002022-12-06 3:50PM EST1,910.005.055.005.50-3.55-41.28%2133127.88%
RUT221216C019150002022-12-06 3:50PM EST1,915.004.454.304.70-3.04-40.59%6717427.53%
RUT221216C019200002022-12-06 3:36PM EST1,920.003.653.704.30-3.30-47.48%2133727.74%
RUT221216C019250002022-12-06 2:22PM EST1,925.003.203.203.80-3.25-50.39%3016527.71%
RUT221216C019300002022-12-06 3:43PM EST1,930.002.842.803.30-2.81-49.73%5627127.56%
RUT221216C019350002022-12-06 10:15AM EST1,935.003.652.452.90-0.78-17.61%2116827.53%
RUT221216C019400002022-12-06 3:30PM EST1,940.002.052.102.40-1.82-47.03%8924427.14%
RUT221216C019450002022-12-06 3:27PM EST1,945.001.791.802.25-10.21-85.08%3113027.53%
RUT221216C019500002022-12-06 3:43PM EST1,950.001.661.601.90-1.18-41.55%1871,76027.31%
RUT221216C019550002022-12-06 3:19PM EST1,955.001.341.351.75-1.21-47.45%9522527.60%
RUT221216C019600002022-12-06 3:35PM EST1,960.001.301.151.60-0.79-37.80%5620627.84%
RUT221216C019650002022-12-06 3:45PM EST1,965.001.251.051.40-1.04-45.41%1729327.84%
RUT221216C019700002022-12-06 3:43PM EST1,970.001.020.951.20-0.73-41.71%3535527.76%
RUT221216C019750002022-12-06 3:40PM EST1,975.000.900.751.15-0.72-44.44%436028.23%
RUT221216C019800002022-12-06 3:56PM EST1,980.000.850.651.05-0.48-36.09%6715828.46%
RUT221216C019850002022-12-06 2:11PM EST1,985.000.850.650.95-0.36-29.75%153928.64%
RUT221216C019900002022-12-06 3:43PM EST1,990.000.640.500.85-0.61-48.80%5231828.76%
RUT221216C019950002022-12-06 1:45PM EST1,995.000.650.500.80-0.25-27.78%118529.11%
RUT221216C020000002022-12-06 3:56PM EST2,000.000.550.450.75-0.29-34.52%363,33929.46%
RUT221216C020050002022-12-06 1:46PM EST2,005.000.550.400.70-0.19-25.68%316829.76%
RUT221216C020100002022-12-06 2:33PM EST2,010.000.470.350.65-0.28-37.33%9629030.04%
RUT221216C020150002022-12-06 3:48PM EST2,015.000.500.300.60-0.17-25.37%522130.29%
RUT221216C020200002022-12-06 1:22PM EST2,020.000.420.300.55-0.15-26.32%7644830.51%
RUT221216C020250002022-12-06 1:27PM EST2,025.000.300.200.55-0.30-50.00%67831.09%
RUT221216C020300002022-12-06 3:46PM EST2,030.000.360.200.50-0.11-23.40%211,12531.26%
RUT221216C020350002022-12-06 1:46PM EST2,035.000.350.200.50-0.05-12.50%112031.84%
RUT221216C020400002022-12-06 3:46PM EST2,040.000.300.200.45-0.10-25.00%635231.96%
RUT221216C020450002022-12-06 9:43AM EST2,045.000.290.150.40-0.12-29.27%115632.01%
RUT221216C020500002022-12-06 3:44PM EST2,050.000.300.150.40-0.07-18.92%797132.57%
RUT221216C020600002022-12-06 12:31PM EST2,060.000.240.150.35-0.06-20.00%338333.11%
RUT221216C020700002022-12-05 2:23PM EST2,070.000.250.100.350.00-31,14334.20%
RUT221216C020800002022-12-05 11:17AM EST2,080.000.270.100.300.00-268234.60%
RUT221216C020900002022-12-06 2:37PM EST2,090.000.150.050.25-0.27-64.29%420734.89%
RUT221216C021000002022-12-06 1:03PM EST2,100.000.200.100.25-0.30-60.00%101,28535.91%
RUT221216C021100002022-11-30 1:46PM EST2,110.000.500.050.250.00-1637436.91%
RUT221216C021200002022-12-05 2:46PM EST2,120.000.220.050.250.00-1578337.94%
RUT221216C021300002022-12-05 10:36AM EST2,130.000.200.050.250.00-1581938.92%
RUT221216C021400002022-12-06 10:00AM EST2,140.000.120.000.20-0.03-20.00%230938.92%
RUT221216C021500002022-12-05 12:50PM EST2,150.000.180.000.200.00-1354839.89%
RUT221216C021600002022-12-05 10:37AM EST2,160.000.120.000.250.00-103841.87%
RUT221216C021700002022-12-05 10:46AM EST2,170.000.120.000.200.00-59841.80%
RUT221216C021800002022-12-05 10:46AM EST2,180.000.090.000.200.00-52642.73%
RUT221216C021900002022-11-30 10:42AM EST2,190.000.140.000.200.00-18943.68%
RUT221216C022000002022-11-28 4:12PM EST2,200.000.100.000.200.00-22,51344.61%
RUT221216C022100002022-10-31 10:56AM EST2,210.002.900.050.200.00-134445.51%
RUT221216C022200002022-11-23 11:54AM EST2,220.000.210.000.200.00-1846.44%
RUT221216C022300002022-11-17 9:32AM EST2,230.000.300.000.200.00-11447.36%
RUT221216C022400002022-12-01 3:52PM EST2,240.000.170.000.150.00-4646.88%
RUT221216C022500002022-11-18 2:42PM EST2,250.000.220.000.150.00-3867547.75%
RUT221216C022600002022-10-31 10:56AM EST2,260.001.800.000.200.00-3450.05%
RUT221216C022700002022-11-10 10:40AM EST2,270.000.420.000.150.00-17011849.46%
RUT221216C022800002022-08-11 12:18PM EST2,280.0018.904.204.800.00-46379.87%
RUT221216C022900002022-11-18 10:20AM EST2,290.000.150.000.150.00-103951.17%
RUT221216C023000002022-11-18 1:27PM EST2,300.000.170.000.150.00-1080352.05%
RUT221216C023100002022-08-29 8:49AM EST2,310.005.510.300.750.00-28560.55%
RUT221216C023200002022-06-01 8:55AM EST2,320.0014.152.553.500.00-1178.86%
RUT221216C023300002022-11-18 10:20AM EST2,330.000.100.000.150.00-109551.17%
RUT221216C023500002022-12-05 12:50PM EST2,350.000.030.000.150.00-21852.73%
RUT221216C023600002022-08-15 11:17AM EST2,360.0012.201.351.800.00-21075.22%
RUT221216C023700002022-06-07 11:58AM EST2,370.0011.902.403.300.00-1611183.52%
RUT221216C023800002022-05-25 12:51PM EST2,380.007.112.404.700.00-52587.75%
RUT221216C023900002022-11-03 9:58AM EST2,390.000.300.000.150.00--155.86%
RUT221216C024000002022-12-05 2:46PM EST2,400.000.030.000.100.00-141,52354.69%
RUT221216C024100002022-09-15 2:04PM EST2,410.001.050.200.450.00--465.97%
RUT221216C024200002022-04-26 2:43PM EST2,420.0016.006.308.500.00--300105.40%
RUT221216C024500002022-11-08 10:35AM EST2,450.000.120.000.000.00-53825.00%
RUT221216C024700002022-05-18 12:29PM EST2,470.004.581.052.150.00-1086.15%
RUT221216C025000002022-11-30 10:28AM EST2,500.000.050.000.100.00-167861.91%
RUT221216C025100002022-10-11 3:07PM EST2,510.000.150.000.200.00-104966.31%
RUT221216C025200002022-10-10 2:50PM EST2,520.000.150.000.200.00-405066.99%
RUT221216C025300002022-10-10 11:54AM EST2,530.000.150.000.200.00--1067.77%
RUT221216C025400002022-10-18 12:18PM EST2,540.000.150.000.150.00-51866.80%
RUT221216C025500002022-10-21 10:06AM EST2,550.000.200.000.200.00-5016269.14%
RUT221216C026000002022-11-02 1:28PM EST2,600.000.100.000.150.00-1014270.90%
RUT221216C026500002022-07-28 1:45PM EST2,650.000.950.351.050.00-1892.31%
RUT221216C027000002022-09-22 11:30AM EST2,700.000.110.000.250.00-27981.05%
RUT221216C027500002022-08-22 12:07PM EST2,750.000.600.000.300.00-51185.74%
RUT221216C028000002022-06-14 10:17AM EST2,800.000.520.000.800.00-10397.71%
RUT221216C028500002021-11-10 6:48AM EST2,850.0087.0019.0029.000.00-11190.33%
RUT221216C029000002022-09-14 1:16PM EST2,900.000.100.000.200.00-102192.19%
RUT221216C029500002022-08-26 8:45AM EST2,950.000.280.000.200.00-303395.12%
RUT221216C030000002022-09-19 11:15AM EST3,000.000.100.000.150.00-901,05395.90%
RUT221216C030500002022-08-17 8:32AM EST3,050.000.150.000.350.00-617105.86%
RUT221216C031000002022-09-01 1:27PM EST3,100.000.230.000.250.00-127105.76%
RUT221216C032000002022-09-01 9:02AM EST3,200.000.100.000.250.00-20106111.33%
RUT221216C032500002022-09-06 11:18AM EST3,250.000.050.000.150.00-1061109.57%
RUT221216C033000002022-09-01 12:33PM EST3,300.000.050.000.250.00-3053116.70%
RUT221216C033500002022-09-01 1:27PM EST3,350.000.140.000.250.00-3130119.34%
RUT221216C034000002022-09-02 12:44PM EST3,400.000.100.000.200.00-80149119.73%
Ponepor16 de diciembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUT221216P004000002022-09-26 9:39AM EST400.000.150.000.150.00-1563285.94%
RUT221216P005000002022-10-26 1:51PM EST500.000.050.000.150.00-10244.53%
RUT221216P006000002022-07-14 8:44AM EST600.001.600.000.600.00-19237.89%
RUT221216P007000002022-08-30 11:48AM EST700.000.500.500.750.00-1039222.27%
RUT221216P007500002022-11-10 3:25PM EST750.000.080.000.050.00-2036156.25%
RUT221216P008000002022-09-20 11:10AM EST800.000.600.350.600.00-216187.11%
RUT221216P008500002022-11-15 1:37PM EST850.000.100.000.050.00-3721135.16%
RUT221216P009000002022-11-15 1:36PM EST900.000.100.000.100.00-3926132.03%
RUT221216P009500002022-10-28 11:49AM EST950.000.320.000.150.00-20126.17%
RUT221216P010000002022-12-06 1:24PM EST1,000.000.030.000.10-0.02-40.00%11,092112.89%
RUT221216P010500002022-11-10 3:09PM EST1,050.000.260.000.100.00-446104.30%
RUT221216P011000002022-11-28 11:01AM EST1,100.000.100.000.100.00-101,39495.70%
RUT221216P011500002022-11-21 12:11PM EST1,150.000.150.000.150.00-2024390.82%
RUT221216P012000002022-12-06 1:02PM EST1,200.000.080.000.15+0.03+60.00%263182.81%
RUT221216P012100002022-12-06 3:22PM EST1,210.000.050.000.200.00-15183.40%
RUT221216P012200002022-12-06 2:35PM EST1,220.000.050.000.200.00-19781.84%
RUT221216P012300002022-12-06 2:11PM EST1,230.000.050.000.200.00-16580.27%
RUT221216P012400002022-12-06 2:06PM EST1,240.000.050.000.200.00-33278.71%
RUT221216P012500002022-12-06 11:27AM EST1,250.000.050.000.150.00-114,00475.20%
RUT221216P012600002022-12-06 10:37AM EST1,260.000.050.000.200.00-163675.59%
RUT221216P012700002022-12-06 10:36AM EST1,270.000.050.000.250.00-12475.59%
RUT221216P012800002022-12-05 3:24PM EST1,280.000.050.000.250.00-11274.02%
RUT221216P012900002022-12-05 11:01AM EST1,290.000.050.000.250.00-15672.56%
RUT221216P013000002022-12-06 1:02PM EST1,300.000.120.000.25+0.07+140.00%21,93771.00%
RUT221216P013100002022-12-02 4:11PM EST1,310.000.050.000.250.00-33469.53%
RUT221216P013200002022-12-02 4:11PM EST1,320.000.050.000.300.00-42269.24%
RUT221216P013300002022-11-21 2:56PM EST1,330.000.410.050.250.00-1138667.68%
RUT221216P013400002022-11-09 9:50AM EST1,340.001.350.050.300.00-12567.24%
RUT221216P013500002022-11-28 3:18PM EST1,350.000.240.050.300.00-559765.72%
RUT221216P013600002022-12-02 2:42PM EST1,360.000.150.050.350.00-13165.09%
RUT221216P013700002022-12-02 2:42PM EST1,370.000.150.100.300.00-160263.57%
RUT221216P013800002022-11-30 2:44PM EST1,380.000.150.100.350.00-269962.84%
RUT221216P013900002022-11-30 2:37PM EST1,390.000.170.100.400.00-168562.06%
RUT221216P014000002022-12-06 2:29PM EST1,400.000.260.100.35-0.05-16.13%32,33159.86%
RUT221216P014100002022-11-30 2:17PM EST1,410.000.170.100.400.00-112958.98%
RUT221216P014200002022-12-01 1:14PM EST1,420.000.150.100.400.00-511257.52%
RUT221216P014300002022-12-01 3:45PM EST1,430.000.130.150.400.00-133756.59%
RUT221216P014400002022-11-10 12:02PM EST1,440.001.650.150.450.00-14155.66%
RUT221216P014500002022-12-01 3:45PM EST1,450.000.180.150.450.00-11,70154.15%
RUT221216P014600002022-11-22 10:11AM EST1,460.000.720.200.500.00-52153.61%
RUT221216P014700002022-12-01 1:39PM EST1,470.000.200.250.450.00-516552.10%
RUT221216P014800002022-12-05 3:05PM EST1,480.000.400.250.500.00-225351.03%
RUT221216P014900002022-12-05 2:45PM EST1,490.000.400.300.500.00-240551.32%
RUT221216P015000002022-12-06 2:29PM EST1,500.000.450.300.55+0.20+80.00%31,43450.39%
RUT221216P015050002022-12-05 2:23PM EST1,505.000.450.300.600.00-1850.20%
RUT221216P015100002022-12-02 3:19PM EST1,510.000.280.350.650.00-124249.94%
RUT221216P015150002022-11-18 1:09PM EST1,515.001.840.350.700.00-41249.66%
RUT221216P015200002022-12-06 1:28PM EST1,520.000.470.400.70+0.17+56.67%18248.85%
RUT221216P015250002022-11-23 2:26PM EST1,525.000.720.400.700.00-17548.06%
RUT221216P015300002022-12-06 11:10AM EST1,530.000.450.450.75+0.12+36.36%339847.73%
RUT221216P015350002022-12-06 11:07AM EST1,535.000.500.450.75+0.07+16.28%1016546.92%
RUT221216P015400002022-12-06 2:35PM EST1,540.000.650.500.85+0.30+85.71%218646.99%
RUT221216P015450002022-12-06 2:54PM EST1,545.000.750.500.85-0.52-40.94%2146.17%
RUT221216P015500002022-12-06 3:49PM EST1,550.000.670.550.90+0.31+86.11%580045.75%
RUT221216P015550002022-12-01 3:56PM EST1,555.000.500.550.950.00-167745.31%
RUT221216P015600002022-12-06 11:10AM EST1,560.000.600.600.95+0.19+46.34%351844.50%
RUT221216P015650002022-12-02 3:00PM EST1,565.000.440.651.000.00-47244.03%
RUT221216P015700002022-12-05 9:30AM EST1,570.000.390.701.000.00-168743.21%
RUT221216P015750002022-12-06 9:32AM EST1,575.000.550.701.10-0.08-12.70%220343.04%
RUT221216P015800002022-12-05 9:35AM EST1,580.000.380.751.150.00-276142.52%
RUT221216P015850002022-12-06 10:13AM EST1,585.000.790.801.20+0.31+64.58%2079041.98%
RUT221216P015900002022-12-06 3:17PM EST1,590.001.100.851.25+0.67+155.81%761,15141.42%
RUT221216P015950002022-12-05 1:10PM EST1,595.000.730.901.300.00-599940.86%
RUT221216P016000002022-12-06 3:43PM EST1,600.001.111.001.40+0.36+48.00%3225,29940.53%
RUT221216P016050002022-12-05 1:10PM EST1,605.000.831.051.450.00-598039.92%
RUT221216P016100002022-12-06 2:12PM EST1,610.001.291.101.55+0.44+51.76%202,03739.53%
RUT221216P016150002022-12-06 3:46PM EST1,615.001.451.201.60+0.85+141.67%663738.89%
RUT221216P016200002022-12-06 1:49PM EST1,620.001.351.301.70+0.71+110.94%2267638.45%
RUT221216P016250002022-12-05 1:57PM EST1,625.001.151.401.800.00-1657237.99%
RUT221216P016300002022-12-06 4:14PM EST1,630.001.651.501.95+0.48+41.03%261,13037.68%
RUT221216P016350002022-12-06 2:36PM EST1,635.002.151.652.10-0.25-10.42%549537.34%
RUT221216P016400002022-12-06 3:20PM EST1,640.002.251.802.20+0.90+66.67%886736.78%
RUT221216P016450002022-12-06 1:21PM EST1,645.001.951.952.40+0.70+56.00%2043136.53%
RUT221216P016500002022-12-06 1:21PM EST1,650.002.102.102.40+0.65+44.83%202,43735.61%
RUT221216P016550002022-12-06 3:27PM EST1,655.002.822.302.75+1.82+182.00%1511135.72%
RUT221216P016600002022-12-06 4:14PM EST1,660.002.632.502.80+1.11+73.03%241,07134.92%
RUT221216P016650002022-12-06 2:40PM EST1,665.003.312.703.20+1.49+81.87%875735.04%
RUT221216P016700002022-12-06 2:40PM EST1,670.003.573.003.40+1.65+85.94%333,26134.56%
RUT221216P016750002022-12-06 2:20PM EST1,675.003.503.203.60+1.43+69.08%424034.06%
RUT221216P016800002022-12-06 4:14PM EST1,680.003.763.603.90+1.60+74.07%421,61933.74%
RUT221216P016850002022-12-06 3:40PM EST1,685.004.343.904.40+1.97+83.12%1027133.78%
RUT221216P016900002022-12-06 3:31PM EST1,690.005.274.304.80+2.57+95.19%121,64733.54%
RUT221216P016950002022-12-05 1:22PM EST1,695.002.654.705.200.00-3016333.24%
RUT221216P017000002022-12-06 4:01PM EST1,700.005.295.205.60+2.03+62.27%2996,17632.88%
RUT221216P017050002022-12-06 2:31PM EST1,705.006.725.706.20+3.34+98.82%1059932.79%
RUT221216P017100002022-12-06 2:31PM EST1,710.007.396.206.80+3.84+108.17%661,33532.62%
RUT221216P017150002022-12-06 12:17PM EST1,715.006.406.807.40+2.85+80.28%679232.39%
RUT221216P017200002022-12-06 4:14PM EST1,720.007.777.508.10+3.07+65.32%4578532.22%
RUT221216P017250002022-12-06 2:22PM EST1,725.009.168.308.80+3.89+73.81%635831.98%
RUT221216P017300002022-12-06 4:04PM EST1,730.009.109.109.70+3.88+74.33%8955331.92%
RUT221216P017350002022-12-06 3:55PM EST1,735.0010.0110.0010.60+4.36+77.17%2619931.78%
RUT221216P017400002022-12-06 3:56PM EST1,740.0011.0511.0011.50+4.85+78.23%521,05431.56%
RUT221216P017450002022-12-06 3:50PM EST1,745.0012.1012.0012.60+4.06+50.50%634131.49%
RUT221216P017500002022-12-06 3:55PM EST1,750.0013.1313.2013.70+4.76+56.87%9175,40131.33%
RUT221216P017550002022-12-06 4:06PM EST1,755.0014.1014.4015.00+6.51+85.77%10033031.29%
RUT221216P017600002022-12-06 4:11PM EST1,760.0015.2915.7016.40+5.87+62.31%861,40431.27%
RUT221216P017650002022-12-06 3:52PM EST1,765.0016.8617.1017.80+6.76+66.93%1337831.16%
RUT221216P017700002022-12-06 4:04PM EST1,770.0018.5518.7019.30+6.79+57.74%271,02531.06%
RUT221216P017750002022-12-06 4:04PM EST1,775.0020.1520.3020.90+11.12+123.15%948930.96%
RUT221216P017800002022-12-06 3:47PM EST1,780.0022.4422.0022.60+9.14+68.72%11850230.87%
RUT221216P017850002022-12-06 3:19PM EST1,785.0027.9023.8024.40+12.40+80.00%101,94330.77%
RUT221216P017900002022-12-06 3:52PM EST1,790.0025.3525.7026.30+8.11+47.04%3695530.68%
RUT221216P017950002022-12-06 12:56PM EST1,795.0026.8027.7028.40+8.16+43.78%1025730.66%
RUT221216P018000002022-12-06 4:04PM EST1,800.0029.3429.8030.50+10.25+53.69%1915,74730.56%
RUT221216P018050002022-12-06 3:55PM EST1,805.0031.5731.8032.60+22.20+236.93%1918530.37%
RUT221216P018100002022-12-06 4:13PM EST1,810.0033.4034.1034.90+9.76+41.29%32873230.25%
RUT221216P018150002022-12-06 3:58PM EST1,815.0037.0236.3037.30+11.65+45.92%1521,12630.12%
RUT221216P018200002022-12-06 3:39PM EST1,820.0041.5938.6040.00+14.69+54.61%2061,19230.16%
RUT221216P018250002022-12-06 3:51PM EST1,825.0041.4440.9042.70+12.32+42.31%1561430.10%
RUT221216P018300002022-12-06 3:56PM EST1,830.0044.8043.3045.60+13.07+41.19%2191,83530.12%
RUT221216P018350002022-12-05 1:44PM EST1,835.0031.5045.9048.600.00-1049930.14%
RUT221216P018400002022-12-06 3:40PM EST1,840.0052.7048.5051.80+15.55+41.86%2,4962,19430.24%
RUT221216P018450002022-12-06 3:35PM EST1,845.0056.5251.4055.00+19.39+52.22%343130.25%
RUT221216P018500002022-12-06 3:51PM EST1,850.0055.9354.5058.30+16.13+40.53%534,25730.26%
RUT221216P018550002022-12-05 12:17PM EST1,855.0037.5257.7061.700.00-736430.27%
RUT221216P018600002022-12-06 10:48AM EST1,860.0054.8160.8064.90+9.56+21.13%41,32130.01%
RUT221216P018650002022-12-06 9:45AM EST1,865.0052.5064.2068.30+3.66+7.49%141929.83%
RUT221216P018700002022-12-06 3:41PM EST1,870.0073.4167.7071.80+21.35+41.01%433,33529.65%
RUT221216P018750002022-12-06 1:46PM EST1,875.0074.4071.4075.40+18.72+33.62%715729.47%
RUT221216P018800002022-12-06 2:29PM EST1,880.0083.3775.1079.20+24.12+40.71%392,03229.41%
RUT221216P018850002022-12-06 3:57PM EST1,885.0081.5879.0083.00+17.37+27.05%420829.25%
RUT221216P018900002022-12-06 2:29PM EST1,890.0091.3783.0086.90+25.19+38.06%1194929.10%
RUT221216P018950002022-12-06 3:12PM EST1,895.0094.6487.0091.00+25.38+36.64%739129.09%
RUT221216P019000002022-12-06 3:41PM EST1,900.0097.3591.2095.10+28.22+40.82%396,10428.99%
RUT221216P019050002022-12-06 3:12PM EST1,905.00103.0595.4099.30+14.92+16.93%15028.93%
RUT221216P019100002022-12-06 3:41PM EST1,910.00105.9899.70103.70+29.30+38.21%624329.06%
RUT221216P019150002022-11-23 11:20AM EST1,915.0070.71104.00108.000.00-11428.96%
RUT221216P019200002022-12-06 3:39PM EST1,920.00114.43108.50112.50+25.48+28.65%1213829.09%
RUT221216P019250002022-11-22 9:34AM EST1,925.0097.85113.00117.000.00--229.14%
RUT221216P019300002022-12-06 2:37PM EST1,930.00128.53117.50121.60+32.39+33.69%1111829.30%
RUT221216P019350002022-11-25 12:52PM EST1,935.0078.83122.10126.200.00-2529.40%
RUT221216P019400002022-12-06 12:22PM EST1,940.00125.72126.80130.80+17.72+16.41%14729.41%
RUT221216P019500002022-12-06 3:41PM EST1,950.00142.83136.50140.30+28.97+25.44%141,58429.91%
RUT221216P019550002022-12-05 3:14PM EST1,955.00118.31141.00145.100.00-21030.21%
RUT221216P019600002022-12-05 2:26PM EST1,960.00121.25145.80149.900.00-3830.47%
RUT221216P019650002022-11-15 11:19AM EST1,965.0093.70150.60154.700.00-151530.68%
RUT221216P019700002022-12-05 10:45AM EST1,970.00113.04155.40159.600.00-12331.14%
RUT221216P019750002022-12-05 3:14PM EST1,975.00137.13160.30164.400.00-2431.27%
RUT221216P019800002022-12-05 12:11PM EST1,980.00133.79165.20169.300.00-405831.67%
RUT221216P019900002022-12-05 3:31PM EST1,990.00155.18175.00179.200.00-11732.75%
RUT221216P020000002022-12-05 3:05PM EST2,000.00161.94184.80189.000.00-433,63133.40%
RUT221216P020100002022-12-05 1:21PM EST2,010.00166.59194.70198.900.00-1334.36%
RUT221216P020200002022-11-15 11:25AM EST2,020.00131.01204.60208.800.00-1735.26%
RUT221216P020250002022-11-15 11:25AM EST2,025.00134.91209.60213.800.00-1135.91%
RUT221216P020300002022-11-29 11:34AM EST2,030.00191.90214.50218.800.00-110236.57%
RUT221216P020350002022-11-16 1:03PM EST2,035.00177.34219.50223.700.00--136.74%
RUT221216P020400002022-08-12 3:03PM EST2,040.00122.34186.70189.200.00-95950.00%
RUT221216P020500002022-11-28 1:48PM EST2,050.00207.61234.40238.600.00-689638.15%
RUT221216P020600002022-08-12 9:00AM EST2,060.00144.57201.20203.800.00-10270.00%
RUT221216P020700002022-08-12 9:11AM EST2,070.00149.90208.60211.300.00-220.00%
RUT221216P020900002022-11-28 1:45PM EST2,090.00247.34274.20278.500.00-1142.46%
RUT221216P021000002022-11-28 11:29AM EST2,100.00250.62284.20288.400.00-31,76943.01%
RUT221216P021100002022-11-29 1:43PM EST2,110.00270.44294.10298.400.00-21344.17%
RUT221216P021300002022-11-29 11:39AM EST2,130.00291.40314.00318.300.00-13145.74%
RUT221216P021400002022-02-25 12:31PM EST2,140.00240.10190.00205.700.00-2341840.00%
RUT221216P021500002022-06-14 2:14PM EST2,150.00454.98425.20445.000.00-2222175.09%
RUT221216P021600002022-02-14 12:03AM EST2,160.00243.700.000.000.00--00.00%
RUT221216P021800002022-11-10 10:40AM EST2,180.00327.88363.90368.200.00-1709950.39%
RUT221216P021900002022-03-07 3:42PM EST2,190.00327.20255.90262.300.00-100.00%
RUT221216P022000002022-11-30 10:53AM EST2,200.00368.88383.80388.100.00-82,81251.56%
RUT221216P022200002022-11-17 10:51AM EST2,220.00390.49403.80408.100.00-91453.61%
RUT221216P022300002022-11-15 11:15AM EST2,230.00327.41413.80418.100.00-11354.64%
RUT221216P022400002022-11-29 11:42AM EST2,240.00400.60423.80428.100.00-1155.64%
RUT221216P022500002022-12-06 3:08PM EST2,250.00440.00433.70438.00+21.22+5.07%5067655.52%
RUT221216P022600002022-11-17 1:13PM EST2,260.00416.32443.70448.000.00-101356.49%
RUT221216P022800002022-08-26 8:36AM EST2,280.00320.61579.90602.500.00-190190225.49%
RUT221216P022900002022-06-16 12:41PM EST2,290.00617.70525.20546.500.00-11163.09%
RUT221216P023000002022-09-26 11:51AM EST2,300.00628.33466.00469.400.00-16570.00%
RUT221216P023500002022-01-07 10:24AM EST2,350.00280.00389.00413.000.00-340.00%
RUT221216P023600002022-11-15 1:36PM EST2,360.00472.27543.60547.900.00-3364.50%
RUT221216P024000002021-11-29 9:34AM EST2,400.00300.000.000.000.00-1230.00%
RUT221216P024500002021-12-08 11:40AM EST2,450.00314.70344.30357.200.00-690.00%
RUT221216P025000002022-06-21 2:44PM EST2,500.00785.20642.30664.900.00-190.00%
RUT221216P025500002022-04-06 1:01PM EST2,550.00535.10696.60720.100.00--20.00%
RUT221216P026000002022-10-10 10:41AM EST2,600.00896.25809.00813.400.00-1010161.80%
RUT221216P026500002022-06-16 12:39PM EST2,650.00968.45878.50899.000.00-22208.49%
RUT221216P027000002022-09-06 12:45PM EST2,700.00893.89930.00933.200.00-16205.33%
RUT221216P027500002022-04-07 9:29AM EST2,750.00736.50891.70915.100.00--20.00%
RUT221216P028500002022-08-03 9:03AM EST2,850.00934.601,010.801,014.300.00-110.00%
RUT221216P032000002022-09-16 1:15PM EST3,200.001,399.191,491.101,511.500.00-21346.32%
RUT221216P032500002022-09-08 12:55PM EST3,250.001,391.901,523.501,543.500.00--4331.95%
RUT221216P033000002022-06-07 8:51AM EST3,300.001,394.801,503.401,507.300.00-25218.97%
RUT221216P033500002022-06-07 9:29AM EST3,350.001,432.001,552.901,556.900.00-230221.91%
RUT221216P034000002022-11-03 10:18AM EST3,400.001,611.051,505.001,508.100.00-2250.00%