U.S. markets closed
F S&P 500
5,242.75 +3.75 (+0.07%) F Dow Jones
39,577.00 +41.00 (+0.10%) F Nasdaq
18,223.50 +9.00 (+0.05%) E-mini Russell 2000 Index Futur
2,086.20 +2.10 (+0.10%) Petróleo
79.78 +0.52 (+0.66%) Oro
2,356.60 +16.30 (+0.70%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:30PM EDT
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517C01000000 | 2024-03-26 3:50PM EDT | 1,000.00 | 1,077.02 | 975.80 | 980.90 | 0.00 | - | 1 | 1 | 0.00% |
| RUT240517C01500000 | 2024-05-08 3:19PM EDT | 1,500.00 | 554.13 | 575.50 | 578.40 | 0.00 | - | 1 | 2 | 115.12% |
| RUT240517C01695000 | 2024-04-19 1:37PM EDT | 1,695.00 | 258.30 | 380.90 | 383.80 | 0.00 | - | 2 | 0 | 78.74% |
| RUT240517C01700000 | 2024-04-19 1:37PM EDT | 1,700.00 | 253.45 | 375.90 | 378.80 | 0.00 | - | 2 | 0 | 77.79% |
| RUT240517C01730000 | 2024-04-09 9:35AM EDT | 1,730.00 | 364.65 | 346.00 | 348.80 | 0.00 | - | - | 1 | 72.28% |
| RUT240517C01740000 | 2024-05-02 10:18AM EDT | 1,740.00 | 253.01 | 336.00 | 338.90 | 0.00 | - | - | 1 | 70.56% |
| RUT240517C01750000 | 2024-05-02 10:18AM EDT | 1,750.00 | 243.09 | 326.00 | 328.90 | 0.00 | - | - | 1 | 68.67% |
| RUT240517C01755000 | 2024-04-23 1:55PM EDT | 1,755.00 | 260.07 | 321.00 | 323.90 | 0.00 | - | 1 | 0 | 67.72% |
| RUT240517C01760000 | 2024-04-23 1:55PM EDT | 1,760.00 | 255.15 | 316.00 | 318.90 | 0.00 | - | 1 | 0 | 66.78% |
| RUT240517C01770000 | 2024-04-23 12:16PM EDT | 1,770.00 | 238.07 | 306.00 | 308.90 | 0.00 | - | 1 | 1 | 64.89% |
| RUT240517C01775000 | 2024-04-23 12:16PM EDT | 1,775.00 | 233.19 | 301.10 | 303.90 | 0.00 | - | 1 | 1 | 64.12% |
| RUT240517C01780000 | 2024-04-23 3:33PM EDT | 1,780.00 | 230.00 | 296.10 | 298.90 | 0.00 | - | 1 | 1 | 63.18% |
| RUT240517C01785000 | 2024-04-24 11:02AM EDT | 1,785.00 | 213.90 | 291.10 | 293.90 | 0.00 | - | 2 | 0 | 62.23% |
| RUT240517C01790000 | 2024-04-24 11:02AM EDT | 1,790.00 | 209.05 | 286.10 | 288.90 | 0.00 | - | 2 | 0 | 61.29% |
| RUT240517C01800000 | 2024-04-16 10:12AM EDT | 1,800.00 | 174.77 | 276.10 | 279.00 | 0.00 | - | 17 | 13 | 59.57% |
| RUT240517C01810000 | 2024-04-16 10:13AM EDT | 1,810.00 | 164.85 | 266.10 | 269.00 | 0.00 | - | 2 | 2 | 57.68% |
| RUT240517C01820000 | 2024-04-16 10:14AM EDT | 1,820.00 | 158.03 | 256.20 | 259.00 | 0.00 | - | - | 1 | 55.95% |
| RUT240517C01825000 | 2024-05-06 10:17AM EDT | 1,825.00 | 241.03 | 251.20 | 254.00 | 0.00 | - | 3 | 6 | 55.01% |
| RUT240517C01830000 | 2024-04-16 10:14AM EDT | 1,830.00 | 149.45 | 246.20 | 249.00 | 0.00 | - | - | 1 | 54.07% |
| RUT240517C01840000 | 2024-03-21 3:23PM EDT | 1,840.00 | 282.48 | 126.70 | 129.70 | 0.00 | - | 8 | 7 | 0.00% |
| RUT240517C01845000 | 2024-04-22 2:39PM EDT | 1,845.00 | 147.34 | 231.20 | 234.10 | 0.00 | - | 6 | 1 | 51.38% |
| RUT240517C01850000 | 2024-04-17 10:55AM EDT | 1,850.00 | 135.19 | 226.20 | 229.10 | 0.00 | - | 2 | 9 | 50.43% |
| RUT240517C01855000 | 2024-04-16 10:31AM EDT | 1,855.00 | 127.10 | 221.20 | 224.10 | 0.00 | - | - | 5 | 53.16% |
| RUT240517C01860000 | 2024-04-16 10:31AM EDT | 1,860.00 | 123.10 | 216.30 | 219.10 | 0.00 | - | - | 5 | 52.17% |
| RUT240517C01865000 | 2024-04-16 10:31AM EDT | 1,865.00 | 119.20 | 211.30 | 214.10 | 0.00 | - | - | 5 | 51.17% |
| RUT240517C01870000 | 2024-04-16 3:54PM EDT | 1,870.00 | 124.96 | 206.30 | 209.20 | 0.00 | - | 7 | 8 | 50.40% |
| RUT240517C01875000 | 2024-04-16 3:54PM EDT | 1,875.00 | 120.85 | 201.30 | 204.20 | 0.00 | - | - | 8 | 49.41% |
| RUT240517C01880000 | 2024-05-01 3:05PM EDT | 1,880.00 | 135.66 | 196.30 | 199.20 | 0.00 | - | 2 | 9 | 48.41% |
| RUT240517C01890000 | 2024-05-06 9:49AM EDT | 1,890.00 | 171.17 | 186.40 | 189.30 | 0.00 | - | 10 | 30 | 46.62% |
| RUT240517C01895000 | 2024-04-22 1:42PM EDT | 1,895.00 | 98.89 | 181.40 | 184.30 | 0.00 | - | 1 | 0 | 45.61% |
| RUT240517C01900000 | 2024-05-03 2:56PM EDT | 1,900.00 | 138.20 | 176.40 | 179.30 | 0.00 | - | 1 | 69 | 44.61% |
| RUT240517C01905000 | 2024-04-15 12:51PM EDT | 1,905.00 | 112.25 | 171.50 | 174.30 | 0.00 | - | 5 | 6 | 43.59% |
| RUT240517C01910000 | 2024-05-06 9:55AM EDT | 1,910.00 | 153.42 | 166.50 | 169.40 | 0.00 | - | 20 | 33 | 42.78% |
| RUT240517C01915000 | 2024-05-09 3:57PM EDT | 1,915.00 | 160.80 | 161.50 | 164.40 | +64.63 | +67.20% | 1 | 1 | 41.77% |
| RUT240517C01920000 | 2024-05-09 10:23AM EDT | 1,920.00 | 146.30 | 156.60 | 159.40 | -6.90 | -4.50% | 3 | 65 | 40.75% |
| RUT240517C01925000 | 2024-05-06 3:49PM EDT | 1,925.00 | 139.40 | 151.60 | 154.50 | 0.00 | - | 4 | 20 | 39.91% |
| RUT240517C01930000 | 2024-05-07 1:40PM EDT | 1,930.00 | 147.18 | 146.70 | 149.50 | 0.00 | - | 11 | 27 | 38.89% |
| RUT240517C01935000 | 2024-05-09 11:11AM EDT | 1,935.00 | 135.44 | 141.70 | 144.60 | -6.79 | -4.77% | 1 | 16 | 38.04% |
| RUT240517C01940000 | 2024-05-07 11:31AM EDT | 1,940.00 | 138.70 | 136.80 | 139.70 | 0.00 | - | 1 | 103 | 37.18% |
| RUT240517C01945000 | 2024-05-07 3:48PM EDT | 1,945.00 | 128.77 | 131.90 | 134.70 | 0.00 | - | 2 | 122 | 36.14% |
| RUT240517C01950000 | 2024-05-09 2:28PM EDT | 1,950.00 | 120.22 | 127.00 | 129.80 | +12.62 | +11.73% | 10 | 7,565 | 35.26% |
| RUT240517C01955000 | 2024-05-09 3:26PM EDT | 1,955.00 | 118.78 | 122.10 | 124.90 | +19.38 | +19.50% | 10 | 61 | 34.37% |
| RUT240517C01960000 | 2024-05-09 3:26PM EDT | 1,960.00 | 113.87 | 117.20 | 120.00 | -7.11 | -5.88% | 10 | 66 | 33.47% |
| RUT240517C01965000 | 2024-05-03 10:47AM EDT | 1,965.00 | 82.89 | 112.30 | 115.20 | 0.00 | - | 1 | 732 | 32.72% |
| RUT240517C01970000 | 2024-05-09 2:14PM EDT | 1,970.00 | 99.52 | 107.50 | 110.40 | -11.82 | -10.62% | 5 | 76 | 31.94% |
| RUT240517C01975000 | 2024-05-09 12:57PM EDT | 1,975.00 | 94.20 | 102.70 | 105.50 | +15.56 | +19.79% | 4 | 57 | 30.99% |
| RUT240517C01980000 | 2024-05-09 2:28PM EDT | 1,980.00 | 91.52 | 97.90 | 100.70 | -2.90 | -3.07% | 5 | 116 | 30.18% |
| RUT240517C01985000 | 2024-05-09 12:57PM EDT | 1,985.00 | 84.94 | 93.30 | 96.00 | +8.82 | +11.59% | 4 | 323 | 29.48% |
| RUT240517C01990000 | 2024-05-07 12:28PM EDT | 1,990.00 | 94.16 | 88.60 | 91.30 | 0.00 | - | 15 | 297 | 28.75% |
| RUT240517C01995000 | 2024-05-02 1:23PM EDT | 1,995.00 | 42.10 | 84.00 | 86.70 | 0.00 | - | 2 | 65 | 28.12% |
| RUT240517C02000000 | 2024-05-09 10:04AM EDT | 2,000.00 | 65.79 | 79.40 | 82.10 | +2.48 | +3.92% | 4 | 894 | 27.44% |
| RUT240517C02005000 | 2024-05-09 10:04AM EDT | 2,005.00 | 61.70 | 74.90 | 77.60 | -17.15 | -21.75% | 2 | 30 | 26.85% |
| RUT240517C02010000 | 2024-05-08 2:43PM EDT | 2,010.00 | 55.21 | 70.50 | 73.10 | 0.00 | - | 180 | 619 | 26.21% |
| RUT240517C02015000 | 2024-05-06 2:12PM EDT | 2,015.00 | 60.90 | 66.20 | 68.80 | 0.00 | - | 1 | 72 | 25.73% |
| RUT240517C02020000 | 2024-05-09 3:54PM EDT | 2,020.00 | 63.14 | 62.00 | 64.50 | +15.15 | +31.57% | 12 | 524 | 25.20% |
| RUT240517C02025000 | 2024-05-02 9:43AM EDT | 2,025.00 | 21.52 | 57.90 | 60.40 | 0.00 | - | 2 | 273 | 24.81% |
| RUT240517C02030000 | 2024-05-09 3:43PM EDT | 2,030.00 | 52.82 | 54.20 | 56.10 | +13.02 | +32.71% | 24 | 81 | 24.14% |
| RUT240517C02035000 | 2024-05-09 3:54PM EDT | 2,035.00 | 51.08 | 50.40 | 52.20 | -3.42 | -6.28% | 5 | 139 | 23.79% |
| RUT240517C02040000 | 2024-05-09 3:54PM EDT | 2,040.00 | 47.22 | 46.60 | 48.30 | +12.72 | +36.87% | 218 | 427 | 23.35% |
| RUT240517C02045000 | 2024-05-09 10:46AM EDT | 2,045.00 | 37.35 | 43.00 | 44.60 | +5.55 | +17.45% | 7 | 253 | 23.01% |
| RUT240517C02050000 | 2024-05-09 3:55PM EDT | 2,050.00 | 39.13 | 39.50 | 41.00 | +11.22 | +40.20% | 216 | 436 | 22.65% |
| RUT240517C02055000 | 2024-05-09 2:39PM EDT | 2,055.00 | 32.28 | 36.30 | 37.50 | +5.68 | +21.35% | 19 | 80 | 22.29% |
| RUT240517C02060000 | 2024-05-09 2:39PM EDT | 2,060.00 | 29.31 | 33.10 | 34.30 | +5.51 | +23.15% | 26 | 556 | 22.06% |
| RUT240517C02065000 | 2024-05-09 3:54PM EDT | 2,065.00 | 30.53 | 30.10 | 31.10 | +9.53 | +45.38% | 18 | 63 | 21.73% |
| RUT240517C02070000 | 2024-05-09 3:55PM EDT | 2,070.00 | 26.75 | 27.30 | 28.00 | +8.55 | +46.98% | 41 | 255 | 21.36% |
| RUT240517C02075000 | 2024-05-09 3:43PM EDT | 2,075.00 | 23.55 | 24.60 | 25.20 | +6.65 | +39.35% | 6 | 189 | 21.12% |
| RUT240517C02080000 | 2024-05-09 3:56PM EDT | 2,080.00 | 21.64 | 22.10 | 22.60 | +7.09 | +48.73% | 217 | 248 | 20.92% |
| RUT240517C02085000 | 2024-05-08 2:18PM EDT | 2,085.00 | 13.35 | 19.70 | 20.20 | 0.00 | - | 1 | 482 | 20.75% |
| RUT240517C02090000 | 2024-05-09 3:56PM EDT | 2,090.00 | 17.18 | 17.50 | 18.00 | +5.24 | +43.89% | 16 | 197 | 20.61% |
| RUT240517C02095000 | 2024-05-07 2:18PM EDT | 2,095.00 | 17.65 | 15.50 | 15.90 | 0.00 | - | 24 | 537 | 20.43% |
| RUT240517C02100000 | 2024-05-09 3:58PM EDT | 2,100.00 | 13.00 | 13.60 | 14.00 | +4.18 | +47.39% | 104 | 809 | 20.29% |
| RUT240517C02105000 | 2024-05-09 10:08AM EDT | 2,105.00 | 8.63 | 11.90 | 12.30 | -8.10 | -48.42% | 52 | 527 | 20.18% |
| RUT240517C02110000 | 2024-05-09 3:56PM EDT | 2,110.00 | 10.17 | 10.30 | 10.70 | +3.33 | +48.68% | 56 | 438 | 20.03% |
| RUT240517C02115000 | 2024-05-09 2:17PM EDT | 2,115.00 | 7.00 | 8.90 | 9.30 | +1.28 | +22.38% | 37 | 194 | 19.93% |
| RUT240517C02120000 | 2024-05-09 2:32PM EDT | 2,120.00 | 6.25 | 7.60 | 8.00 | +1.22 | +24.25% | 50 | 894 | 19.80% |
| RUT240517C02125000 | 2024-05-09 3:43PM EDT | 2,125.00 | 6.16 | 6.50 | 6.80 | +1.89 | +44.26% | 91 | 297 | 19.62% |
| RUT240517C02130000 | 2024-05-09 3:55PM EDT | 2,130.00 | 5.45 | 5.50 | 5.80 | -3.35 | -38.07% | 44 | 400 | 19.53% |
| RUT240517C02135000 | 2024-05-09 4:08PM EDT | 2,135.00 | 4.80 | 4.60 | 4.90 | +1.50 | +45.45% | 31 | 324 | 19.42% |
| RUT240517C02140000 | 2024-05-09 3:11PM EDT | 2,140.00 | 3.47 | 3.80 | 4.20 | +0.61 | +21.33% | 32 | 278 | 19.43% |
| RUT240517C02145000 | 2024-05-09 3:30PM EDT | 2,145.00 | 2.81 | 3.20 | 3.50 | -2.26 | -44.58% | 153 | 306 | 19.31% |
| RUT240517C02150000 | 2024-05-09 3:58PM EDT | 2,150.00 | 2.70 | 2.70 | 2.90 | +0.40 | +17.39% | 75 | 843 | 19.21% |
| RUT240517C02155000 | 2024-05-09 11:08AM EDT | 2,155.00 | 2.15 | 2.25 | 2.45 | +0.09 | +4.37% | 52 | 342 | 19.23% |
| RUT240517C02160000 | 2024-05-09 11:08AM EDT | 2,160.00 | 1.85 | 1.85 | 2.10 | +0.06 | +3.35% | 40 | 531 | 19.34% |
| RUT240517C02165000 | 2024-05-09 10:08AM EDT | 2,165.00 | 1.35 | 1.50 | 1.75 | -0.22 | -14.01% | 14 | 1,000 | 19.33% |
| RUT240517C02170000 | 2024-05-09 3:45PM EDT | 2,170.00 | 1.17 | 1.30 | 1.50 | -2.13 | -64.55% | 144 | 1,560 | 19.46% |
| RUT240517C02175000 | 2024-05-07 11:11AM EDT | 2,175.00 | 3.02 | 1.10 | 1.30 | 0.00 | - | 21 | 292 | 19.64% |
| RUT240517C02180000 | 2024-05-09 3:56PM EDT | 2,180.00 | 0.96 | 0.95 | 1.15 | -0.14 | -12.73% | 9 | 461 | 19.90% |
| RUT240517C02185000 | 2024-05-09 1:57PM EDT | 2,185.00 | 0.72 | 0.80 | 1.00 | -0.15 | -17.24% | 8 | 172 | 20.08% |
| RUT240517C02190000 | 2024-05-09 2:49PM EDT | 2,190.00 | 0.65 | 0.70 | 0.85 | -0.12 | -15.58% | 6 | 464 | 20.19% |
| RUT240517C02195000 | 2024-05-09 3:55PM EDT | 2,195.00 | 0.65 | 0.60 | 0.80 | -0.05 | -7.14% | 2 | 274 | 20.66% |
| RUT240517C02200000 | 2024-05-09 3:54PM EDT | 2,200.00 | 0.60 | 0.55 | 0.70 | -0.02 | -3.23% | 27 | 2,299 | 20.86% |
| RUT240517C02205000 | 2024-05-09 4:00PM EDT | 2,205.00 | 0.50 | 0.50 | 0.65 | -0.10 | -16.67% | 13 | 122 | 21.26% |
| RUT240517C02210000 | 2024-05-08 11:28AM EDT | 2,210.00 | 0.62 | 0.45 | 0.60 | 0.00 | - | 21 | 156 | 21.63% |
| RUT240517C02215000 | 2024-05-08 11:59AM EDT | 2,215.00 | 0.52 | 0.40 | 0.55 | 0.00 | - | 1 | 100 | 21.97% |
| RUT240517C02220000 | 2024-05-07 4:07PM EDT | 2,220.00 | 0.80 | 0.35 | 0.50 | 0.00 | - | 40 | 136 | 22.28% |
| RUT240517C02225000 | 2024-05-08 1:02PM EDT | 2,225.00 | 0.46 | 0.30 | 0.45 | 0.00 | - | 1 | 117 | 22.55% |
| RUT240517C02230000 | 2024-05-09 3:02PM EDT | 2,230.00 | 0.29 | 0.25 | 0.40 | -0.49 | -62.82% | 8 | 141 | 22.77% |
| RUT240517C02235000 | 2024-05-08 12:13PM EDT | 2,235.00 | 0.44 | 0.25 | 0.40 | 0.00 | - | 1 | 83 | 23.37% |
| RUT240517C02240000 | 2024-05-09 10:23AM EDT | 2,240.00 | 0.25 | 0.20 | 0.35 | -0.12 | -32.43% | 1 | 96 | 23.51% |
| RUT240517C02245000 | 2024-05-09 3:38PM EDT | 2,245.00 | 0.25 | 0.20 | 0.35 | -0.43 | -63.24% | 1 | 137 | 24.10% |
| RUT240517C02250000 | 2024-05-09 2:33PM EDT | 2,250.00 | 0.20 | 0.15 | 0.30 | -0.15 | -42.86% | 255 | 2,777 | 24.17% |
| RUT240517C02255000 | 2024-05-09 11:21AM EDT | 2,255.00 | 0.23 | 0.15 | 0.30 | -0.50 | -68.49% | 12 | 41 | 24.76% |
| RUT240517C02260000 | 2024-05-08 12:13PM EDT | 2,260.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 1 | 211 | 25.32% |
| RUT240517C02265000 | 2024-05-09 11:21AM EDT | 2,265.00 | 0.20 | 0.15 | 0.30 | -0.07 | -25.93% | 17 | 199 | 25.88% |
| RUT240517C02270000 | 2024-05-09 9:40AM EDT | 2,270.00 | 0.18 | 0.10 | 0.25 | -0.27 | -60.00% | 1 | 302 | 25.83% |
| RUT240517C02275000 | 2024-05-02 2:10PM EDT | 2,275.00 | 0.26 | 0.10 | 0.25 | 0.00 | - | 30 | 76 | 26.37% |
| RUT240517C02280000 | 2024-05-09 9:40AM EDT | 2,280.00 | 0.13 | 0.10 | 0.25 | -0.25 | -65.79% | 1 | 72 | 26.93% |
| RUT240517C02285000 | 2024-05-07 11:39AM EDT | 2,285.00 | 0.36 | 0.10 | 0.25 | 0.00 | - | 2 | 210 | 27.47% |
| RUT240517C02290000 | 2024-05-09 3:45PM EDT | 2,290.00 | 0.18 | 0.05 | 0.25 | -0.02 | -10.00% | 10 | 102 | 28.00% |
| RUT240517C02300000 | 2024-05-09 3:57PM EDT | 2,300.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 11 | 824 | 28.32% |
| RUT240517C02350000 | 2024-05-07 3:57PM EDT | 2,350.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 4 | 238 | 31.06% |
| RUT240517C02400000 | 2024-05-06 3:20PM EDT | 2,400.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 377 | 3,331 | 35.65% |
| RUT240517C02450000 | 2024-05-06 9:30AM EDT | 2,450.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 69 | 40.14% |
| RUT240517C02500000 | 2024-04-19 2:21PM EDT | 2,500.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 507 | 44.48% |
| RUT240517C02550000 | 2024-05-03 9:30AM EDT | 2,550.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 48.73% |
| RUT240517C02600000 | 2024-04-18 10:30AM EDT | 2,600.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 253 | 52.83% |
| RUT240517C02650000 | 2024-04-01 9:41AM EDT | 2,650.00 | 0.48 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 53.52% |
| RUT240517C02800000 | 2024-04-01 1:28PM EDT | 2,800.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 40 | 64.26% |
| RUT240517C02850000 | 2024-03-20 2:29PM EDT | 2,850.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 16 | 67.77% |
| RUT240517C02900000 | 2024-03-27 11:35AM EDT | 2,900.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 65 | 71.09% |
| RUT240517C02950000 | 2024-03-28 3:16PM EDT | 2,950.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 95 | 74.41% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517P01000000 | 2024-03-13 1:37PM EDT | 1,000.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 3 | 160.35% |
| RUT240517P01150000 | 2024-04-18 1:21PM EDT | 1,150.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 123.83% |
| RUT240517P01200000 | 2024-04-29 3:03PM EDT | 1,200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 33 | 115.63% |
| RUT240517P01250000 | 2024-04-17 12:08PM EDT | 1,250.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 23 | 107.42% |
| RUT240517P01300000 | 2024-04-23 3:47PM EDT | 1,300.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 14 | 99.61% |
| RUT240517P01350000 | 2024-03-12 12:43PM EDT | 1,350.00 | 1.03 | 0.20 | 0.35 | 0.00 | - | - | 5 | 107.13% |
| RUT240517P01400000 | 2024-05-08 10:18AM EDT | 1,400.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 24 | 84.57% |
| RUT240517P01450000 | 2024-05-09 11:17AM EDT | 1,450.00 | 0.02 | 0.00 | 0.10 | -0.03 | -60.00% | 5 | 34 | 77.54% |
| RUT240517P01500000 | 2024-05-08 3:19PM EDT | 1,500.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2,571 | 70.70% |
| RUT240517P01550000 | 2024-05-09 11:17AM EDT | 1,550.00 | 0.07 | 0.00 | 0.10 | -0.01 | -12.50% | 5 | 83 | 64.06% |
| RUT240517P01600000 | 2024-05-09 9:35AM EDT | 1,600.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 1 | 61 | 57.42% |
| RUT240517P01650000 | 2024-05-09 3:54PM EDT | 1,650.00 | 0.10 | 0.00 | 0.10 | -0.03 | -23.08% | 5 | 141 | 51.17% |
| RUT240517P01695000 | 2024-05-09 10:14AM EDT | 1,695.00 | 0.10 | 0.00 | 0.10 | -0.18 | -64.29% | 10 | 164 | 48.54% |
| RUT240517P01700000 | 2024-05-09 2:00PM EDT | 1,700.00 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 1 | 685 | 47.85% |
| RUT240517P01705000 | 2024-05-03 10:11AM EDT | 1,705.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 6 | 182 | 47.27% |
| RUT240517P01710000 | 2024-05-06 10:48AM EDT | 1,710.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 15 | 520 | 48.49% |
| RUT240517P01715000 | 2024-05-03 9:38AM EDT | 1,715.00 | 0.27 | 0.00 | 0.15 | 0.00 | - | 10 | 680 | 47.85% |
| RUT240517P01720000 | 2024-05-07 12:26PM EDT | 1,720.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 1,050 | 47.17% |
| RUT240517P01725000 | 2024-05-07 9:30AM EDT | 1,725.00 | 0.26 | 0.00 | 0.15 | 0.00 | - | 3 | 1,430 | 46.48% |
| RUT240517P01730000 | 2024-05-09 3:36PM EDT | 1,730.00 | 0.09 | 0.00 | 0.15 | -0.11 | -55.00% | 3 | 1,075 | 45.80% |
| RUT240517P01735000 | 2024-05-06 2:50PM EDT | 1,735.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 11 | 1,048 | 45.17% |
| RUT240517P01740000 | 2024-05-09 3:36PM EDT | 1,740.00 | 0.12 | 0.00 | 0.15 | -0.05 | -29.41% | 3 | 1,469 | 44.53% |
| RUT240517P01745000 | 2024-05-08 1:25PM EDT | 1,745.00 | 0.27 | 0.05 | 0.15 | 0.00 | - | 10 | 1,189 | 43.85% |
| RUT240517P01750000 | 2024-05-09 3:33PM EDT | 1,750.00 | 0.15 | 0.05 | 0.15 | -0.10 | -40.00% | 12 | 1,648 | 43.16% |
| RUT240517P01755000 | 2024-05-09 2:52PM EDT | 1,755.00 | 0.10 | 0.05 | 0.15 | -0.33 | -76.74% | 34 | 760 | 42.53% |
| RUT240517P01760000 | 2024-05-09 12:35PM EDT | 1,760.00 | 0.18 | 0.05 | 0.15 | -0.15 | -45.45% | 25 | 703 | 41.90% |
| RUT240517P01765000 | 2024-05-09 2:52PM EDT | 1,765.00 | 0.15 | 0.05 | 0.15 | -0.10 | -40.00% | 6 | 521 | 41.21% |
| RUT240517P01770000 | 2024-05-07 3:54PM EDT | 1,770.00 | 0.28 | 0.05 | 0.15 | 0.00 | - | 3 | 769 | 40.58% |
| RUT240517P01775000 | 2024-05-09 10:59AM EDT | 1,775.00 | 0.15 | 0.05 | 0.20 | -0.09 | -37.50% | 1 | 353 | 41.16% |
| RUT240517P01780000 | 2024-05-09 10:59AM EDT | 1,780.00 | 0.20 | 0.05 | 0.20 | -0.05 | -20.00% | 1 | 543 | 40.53% |
| RUT240517P01785000 | 2024-05-09 2:12PM EDT | 1,785.00 | 0.14 | 0.05 | 0.20 | -0.21 | -60.00% | 7 | 2,549 | 39.84% |
| RUT240517P01790000 | 2024-05-09 10:53AM EDT | 1,790.00 | 0.19 | 0.05 | 0.20 | -0.11 | -36.67% | 30 | 531 | 39.16% |
| RUT240517P01795000 | 2024-05-09 10:53AM EDT | 1,795.00 | 0.24 | 0.05 | 0.20 | -0.10 | -29.41% | 30 | 554 | 38.53% |
| RUT240517P01800000 | 2024-05-09 9:30AM EDT | 1,800.00 | 0.24 | 0.05 | 0.20 | -0.02 | -7.69% | 1 | 1,422 | 37.84% |
| RUT240517P01805000 | 2024-05-01 3:44PM EDT | 1,805.00 | 1.55 | 0.10 | 0.20 | 0.00 | - | 12 | 505 | 37.16% |
| RUT240517P01810000 | 2024-05-09 9:30AM EDT | 1,810.00 | 0.29 | 0.10 | 0.25 | -0.05 | -14.71% | 1 | 1,000 | 37.45% |
| RUT240517P01815000 | 2024-05-09 3:30PM EDT | 1,815.00 | 0.18 | 0.10 | 0.25 | -0.16 | -47.06% | 1 | 783 | 36.79% |
| RUT240517P01820000 | 2024-05-07 11:02AM EDT | 1,820.00 | 0.35 | 0.10 | 0.25 | 0.00 | - | 38 | 551 | 36.11% |
| RUT240517P01825000 | 2024-05-09 3:30PM EDT | 1,825.00 | 0.23 | 0.10 | 0.25 | -0.22 | -48.89% | 1 | 1,156 | 35.45% |
| RUT240517P01830000 | 2024-05-09 9:30AM EDT | 1,830.00 | 0.29 | 0.10 | 0.25 | -0.13 | -30.95% | 9 | 2,966 | 34.77% |
| RUT240517P01835000 | 2024-05-09 2:12PM EDT | 1,835.00 | 0.29 | 0.10 | 0.25 | -0.10 | -25.64% | 7 | 2,551 | 34.08% |
| RUT240517P01840000 | 2024-05-09 1:45PM EDT | 1,840.00 | 0.23 | 0.15 | 0.25 | -0.29 | -55.77% | 5 | 1,123 | 33.40% |
| RUT240517P01845000 | 2024-05-09 9:30AM EDT | 1,845.00 | 0.39 | 0.15 | 0.30 | -0.25 | -39.06% | 9 | 1,177 | 33.47% |
| RUT240517P01850000 | 2024-05-09 10:19AM EDT | 1,850.00 | 0.30 | 0.15 | 0.30 | -0.15 | -33.33% | 97 | 653 | 32.79% |
| RUT240517P01855000 | 2024-05-08 11:58AM EDT | 1,855.00 | 0.58 | 0.15 | 0.30 | 0.00 | - | 1 | 121 | 32.11% |
| RUT240517P01860000 | 2024-05-09 1:45PM EDT | 1,860.00 | 0.33 | 0.15 | 0.30 | -0.22 | -40.00% | 1 | 278 | 31.42% |
| RUT240517P01865000 | 2024-05-09 12:21PM EDT | 1,865.00 | 0.32 | 0.15 | 0.30 | -0.43 | -57.33% | 6 | 187 | 30.74% |
| RUT240517P01870000 | 2024-05-09 12:21PM EDT | 1,870.00 | 0.35 | 0.20 | 0.35 | -0.21 | -37.50% | 9 | 408 | 30.66% |
| RUT240517P01875000 | 2024-05-09 10:09AM EDT | 1,875.00 | 0.45 | 0.20 | 0.35 | -0.12 | -21.05% | 3 | 576 | 29.97% |
| RUT240517P01880000 | 2024-05-09 4:05PM EDT | 1,880.00 | 0.26 | 0.20 | 0.35 | -0.36 | -58.06% | 36 | 247 | 29.27% |
| RUT240517P01885000 | 2024-05-06 2:01PM EDT | 1,885.00 | 0.85 | 0.20 | 0.35 | 0.00 | - | 6 | 442 | 28.59% |
| RUT240517P01890000 | 2024-05-09 2:14PM EDT | 1,890.00 | 0.35 | 0.25 | 0.40 | -0.36 | -50.70% | 283 | 911 | 28.39% |
| RUT240517P01895000 | 2024-05-06 12:28PM EDT | 1,895.00 | 1.15 | 0.25 | 0.40 | 0.00 | - | 3 | 121 | 27.69% |
| RUT240517P01900000 | 2024-05-09 4:05PM EDT | 1,900.00 | 0.38 | 0.30 | 0.45 | -0.64 | -62.75% | 436 | 3,459 | 27.44% |
| RUT240517P01905000 | 2024-05-08 12:33PM EDT | 1,905.00 | 1.02 | 0.30 | 0.45 | 0.00 | - | 5 | 254 | 26.72% |
| RUT240517P01910000 | 2024-05-09 4:01PM EDT | 1,910.00 | 0.40 | 0.30 | 0.50 | -0.80 | -66.67% | 84 | 327 | 26.42% |
| RUT240517P01915000 | 2024-05-09 3:57PM EDT | 1,915.00 | 0.46 | 0.35 | 0.50 | -0.96 | -67.61% | 1 | 124 | 25.68% |
| RUT240517P01920000 | 2024-05-09 4:01PM EDT | 1,920.00 | 0.45 | 0.40 | 0.55 | -0.69 | -60.53% | 62 | 348 | 25.32% |
| RUT240517P01925000 | 2024-05-09 3:47PM EDT | 1,925.00 | 0.53 | 0.40 | 0.55 | -0.87 | -62.14% | 3 | 202 | 24.59% |
| RUT240517P01930000 | 2024-05-09 2:25PM EDT | 1,930.00 | 0.70 | 0.45 | 0.60 | -0.64 | -47.76% | 136 | 585 | 24.18% |
| RUT240517P01935000 | 2024-05-09 2:54PM EDT | 1,935.00 | 0.66 | 0.50 | 0.65 | -0.74 | -52.86% | 12 | 131 | 23.74% |
| RUT240517P01940000 | 2024-05-09 3:33PM EDT | 1,940.00 | 0.65 | 0.50 | 0.70 | -0.81 | -55.48% | 55 | 580 | 23.27% |
| RUT240517P01945000 | 2024-05-09 11:49AM EDT | 1,945.00 | 1.01 | 0.60 | 0.75 | -0.73 | -41.95% | 11 | 404 | 22.78% |
| RUT240517P01950000 | 2024-05-09 3:51PM EDT | 1,950.00 | 0.80 | 0.65 | 0.80 | -1.20 | -60.00% | 232 | 3,867 | 22.25% |
| RUT240517P01955000 | 2024-05-09 3:13PM EDT | 1,955.00 | 0.96 | 0.70 | 0.90 | -1.74 | -64.44% | 2 | 166 | 21.94% |
| RUT240517P01960000 | 2024-05-09 4:08PM EDT | 1,960.00 | 0.88 | 0.80 | 1.00 | -1.48 | -62.71% | 54 | 328 | 21.56% |
| RUT240517P01965000 | 2024-05-09 4:01PM EDT | 1,965.00 | 1.04 | 0.95 | 1.15 | -2.30 | -68.86% | 58 | 1,153 | 21.31% |
| RUT240517P01970000 | 2024-05-09 4:09PM EDT | 1,970.00 | 1.15 | 1.10 | 1.30 | -2.35 | -67.14% | 117 | 452 | 21.00% |
| RUT240517P01975000 | 2024-05-09 4:04PM EDT | 1,975.00 | 1.40 | 1.25 | 1.45 | -2.26 | -61.75% | 35 | 270 | 20.62% |
| RUT240517P01980000 | 2024-05-09 4:01PM EDT | 1,980.00 | 1.58 | 1.45 | 1.70 | -3.07 | -66.02% | 98 | 613 | 20.47% |
| RUT240517P01985000 | 2024-05-09 4:02PM EDT | 1,985.00 | 1.88 | 1.75 | 1.95 | -2.95 | -61.08% | 35 | 304 | 20.22% |
| RUT240517P01990000 | 2024-05-09 3:54PM EDT | 1,990.00 | 2.25 | 2.05 | 2.30 | -3.09 | -57.87% | 1,935 | 521 | 20.11% |
| RUT240517P01995000 | 2024-05-09 4:02PM EDT | 1,995.00 | 2.58 | 2.45 | 2.70 | -5.02 | -66.05% | 69 | 250 | 19.98% |
| RUT240517P02000000 | 2024-05-09 4:01PM EDT | 2,000.00 | 3.09 | 2.90 | 3.20 | -5.98 | -65.93% | 273 | 2,587 | 19.93% |
| RUT240517P02005000 | 2024-05-09 2:25PM EDT | 2,005.00 | 4.71 | 3.40 | 3.70 | -5.79 | -55.14% | 19 | 149 | 19.76% |
| RUT240517P02010000 | 2024-05-09 4:01PM EDT | 2,010.00 | 4.15 | 4.00 | 4.30 | -5.76 | -58.12% | 66 | 740 | 19.64% |
| RUT240517P02015000 | 2024-05-09 1:20PM EDT | 2,015.00 | 7.05 | 4.70 | 5.00 | -5.15 | -42.21% | 6 | 152 | 19.53% |
| RUT240517P02020000 | 2024-05-09 3:54PM EDT | 2,020.00 | 5.74 | 5.50 | 5.80 | -5.96 | -50.94% | 41 | 770 | 19.44% |
| RUT240517P02025000 | 2024-05-09 3:07PM EDT | 2,025.00 | 7.23 | 6.30 | 6.60 | -8.07 | -52.75% | 169 | 677 | 19.22% |
| RUT240517P02030000 | 2024-05-09 4:10PM EDT | 2,030.00 | 7.22 | 7.30 | 7.60 | -8.83 | -55.02% | 25 | 1,132 | 19.12% |
| RUT240517P02035000 | 2024-05-09 3:54PM EDT | 2,035.00 | 8.66 | 8.30 | 8.70 | -7.84 | -47.52% | 3 | 291 | 19.00% |
| RUT240517P02040000 | 2024-05-09 3:54PM EDT | 2,040.00 | 9.95 | 9.50 | 9.90 | -8.24 | -45.30% | 184 | 585 | 18.85% |
| RUT240517P02045000 | 2024-05-09 2:47PM EDT | 2,045.00 | 13.66 | 10.80 | 11.20 | -7.44 | -35.26% | 3 | 511 | 18.67% |
| RUT240517P02050000 | 2024-05-09 4:10PM EDT | 2,050.00 | 12.26 | 12.30 | 12.70 | -10.24 | -45.51% | 325 | 1,740 | 18.54% |
| RUT240517P02055000 | 2024-05-09 12:05PM EDT | 2,055.00 | 18.92 | 13.90 | 14.30 | -8.98 | -32.19% | 6 | 517 | 18.37% |
| RUT240517P02060000 | 2024-05-09 4:12PM EDT | 2,060.00 | 15.52 | 15.70 | 16.10 | -12.40 | -44.41% | 33 | 593 | 18.23% |
| RUT240517P02065000 | 2024-05-09 3:54PM EDT | 2,065.00 | 18.26 | 17.60 | 18.10 | -15.14 | -45.33% | 1 | 118 | 18.13% |
| RUT240517P02070000 | 2024-05-09 4:12PM EDT | 2,070.00 | 19.42 | 19.60 | 20.20 | -14.00 | -41.89% | 50 | 222 | 17.96% |
| RUT240517P02075000 | 2024-05-09 10:10AM EDT | 2,075.00 | 31.32 | 21.90 | 22.40 | -0.23 | -0.73% | 1 | 60 | 17.72% |
| RUT240517P02080000 | 2024-05-09 4:12PM EDT | 2,080.00 | 24.15 | 24.30 | 24.90 | -16.06 | -39.94% | 19 | 231 | 17.59% |
| RUT240517P02085000 | 2024-05-09 2:33PM EDT | 2,085.00 | 32.20 | 26.70 | 27.50 | -12.95 | -28.68% | 1 | 457 | 17.38% |
| RUT240517P02090000 | 2024-05-09 3:54PM EDT | 2,090.00 | 30.45 | 29.50 | 30.40 | -14.39 | -32.09% | 52 | 452 | 17.26% |
| RUT240517P02095000 | 2024-05-09 2:33PM EDT | 2,095.00 | 38.42 | 32.40 | 33.50 | -49.70 | -56.40% | 1 | 103 | 17.16% |
| RUT240517P02100000 | 2024-05-09 3:39PM EDT | 2,100.00 | 37.41 | 35.40 | 36.70 | -14.79 | -28.33% | 2 | 573 | 16.98% |
| RUT240517P02105000 | 2024-05-02 12:03PM EDT | 2,105.00 | 105.00 | 38.60 | 40.00 | 0.00 | - | 16 | 133 | 16.72% |
| RUT240517P02110000 | 2024-05-09 3:54PM EDT | 2,110.00 | 43.02 | 41.70 | 43.50 | -20.59 | -32.37% | 3 | 182 | 16.48% |
| RUT240517P02115000 | 2024-05-06 4:09PM EDT | 2,115.00 | 62.73 | 45.40 | 47.10 | 0.00 | - | 4 | 47 | 16.14% |
| RUT240517P02120000 | 2024-05-09 2:28PM EDT | 2,120.00 | 56.60 | 49.10 | 50.80 | -2.94 | -4.94% | 20 | 413 | 15.68% |
| RUT240517P02125000 | 2024-05-07 3:58PM EDT | 2,125.00 | 63.48 | 52.90 | 54.80 | 0.00 | - | 2 | 66 | 15.36% |
| RUT240517P02130000 | 2024-05-07 12:06PM EDT | 2,130.00 | 59.70 | 56.40 | 58.90 | 0.00 | - | 7 | 82 | 14.93% |
| RUT240517P02135000 | 2024-04-15 2:10PM EDT | 2,135.00 | 155.55 | 60.40 | 63.10 | 0.00 | - | 14 | 27 | 14.34% |
| RUT240517P02140000 | 2024-05-06 4:02PM EDT | 2,140.00 | 82.12 | 64.60 | 67.40 | 0.00 | - | 4 | 56 | 13.51% |
| RUT240517P02145000 | 2024-04-16 12:09PM EDT | 2,145.00 | 172.87 | 69.00 | 71.70 | 0.00 | - | 5 | 13 | 11.62% |
| RUT240517P02150000 | 2024-05-09 3:39PM EDT | 2,150.00 | 76.70 | 73.40 | 76.20 | -18.30 | -19.26% | 1 | 64 | 0.00% |
| RUT240517P02155000 | 2024-04-15 2:04PM EDT | 2,155.00 | 171.51 | 77.90 | 80.70 | 0.00 | - | 1 | 2 | 0.00% |
| RUT240517P02160000 | 2024-05-06 11:17AM EDT | 2,160.00 | 103.82 | 82.50 | 85.30 | 0.00 | - | 8 | 44 | 0.00% |
| RUT240517P02165000 | 2024-04-15 3:31PM EDT | 2,165.00 | 186.70 | 87.10 | 90.00 | 0.00 | - | 5 | 12 | 0.00% |
| RUT240517P02170000 | 2024-04-15 2:33PM EDT | 2,170.00 | 189.02 | 91.90 | 94.70 | 0.00 | - | 10 | 27 | 0.00% |
| RUT240517P02175000 | 2024-04-29 11:25AM EDT | 2,175.00 | 158.44 | 96.60 | 99.50 | 0.00 | - | 6 | 24 | 0.00% |
| RUT240517P02180000 | 2024-04-15 1:28PM EDT | 2,180.00 | 196.71 | 101.50 | 104.40 | 0.00 | - | 11 | 22 | 0.00% |
| RUT240517P02185000 | 2024-04-15 2:10PM EDT | 2,185.00 | 200.77 | 106.30 | 109.20 | 0.00 | - | 7 | 11 | 0.00% |
| RUT240517P02190000 | 2024-03-06 4:36PM EDT | 2,190.00 | 144.62 | 131.00 | 133.50 | 0.00 | - | 2 | 2 | 45.73% |
| RUT240517P02195000 | 2024-03-18 2:04PM EDT | 2,195.00 | 158.86 | 237.60 | 241.70 | 0.00 | - | 2 | 1 | 136.88% |
| RUT240517P02200000 | 2024-05-08 3:19PM EDT | 2,200.00 | 145.30 | 121.10 | 124.00 | 0.00 | - | 1 | 87 | 0.00% |
| RUT240517P02205000 | 2024-04-04 3:57PM EDT | 2,205.00 | 150.49 | 162.40 | 165.70 | 0.00 | - | 1 | 1 | 65.11% |
| RUT240517P02230000 | 2024-03-05 4:31PM EDT | 2,230.00 | 185.98 | 166.70 | 170.50 | 0.00 | - | - | 1 | 50.54% |
| RUT240517P02240000 | 2024-04-22 1:50PM EDT | 2,240.00 | 260.10 | 160.70 | 163.60 | 0.00 | - | 1 | 13 | 0.00% |
| RUT240517P02250000 | 2024-04-08 10:57AM EDT | 2,250.00 | 168.80 | 199.50 | 202.10 | 0.00 | - | 2 | 6 | 66.70% |
| RUT240517P02270000 | 2024-04-22 1:48PM EDT | 2,270.00 | 290.36 | 190.60 | 193.50 | 0.00 | - | 3 | 3 | 0.00% |
| RUT240517P02275000 | 2024-04-22 1:50PM EDT | 2,275.00 | 294.75 | 195.50 | 198.40 | 0.00 | - | 2 | 2 | 0.00% |
| RUT240517P02290000 | 2024-04-01 12:40PM EDT | 2,290.00 | 180.11 | 269.00 | 275.50 | 0.00 | - | 3 | 1 | 107.22% |
| RUT240517P02300000 | 2024-04-22 1:48PM EDT | 2,300.00 | 320.15 | 220.40 | 223.30 | 0.00 | - | 6 | 11 | 0.00% |
| RUT240517P02350000 | 2024-04-22 1:50PM EDT | 2,350.00 | 369.20 | 270.40 | 273.30 | 0.00 | - | 4 | 11 | 0.00% |
| RUT240517P02950000 | 2024-04-16 2:11PM EDT | 2,950.00 | 959.50 | 869.40 | 872.10 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.