Italia markets closed
Dow Jones
39.908,00 +349,89 (+0,88%) Nasdaq
16.742,39 +231,21 (+1,40%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0886 +0,0065 (+0,60%) Bitcoin EUR
60.580,66 +4.006,32 (+7,08%) CMC Crypto 200
1.393,29 +125,34 (+9,88%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:49PM EDT
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 607.00 | 608.90 | 0.00 | - | 1 | 2 | 168.55% |
| RUT240517C01695000 | 2024-04-19 1:37PM EDT | 1,695.00 | 258.30 | 412.20 | 414.10 | 0.00 | - | 2 | 0 | 116.48% |
| RUT240517C01700000 | 2024-04-19 1:37PM EDT | 1,700.00 | 253.45 | 407.20 | 409.10 | 0.00 | - | 2 | 0 | 115.11% |
| RUT240517C01730000 | 2024-05-14 9:42AM EDT | 1,730.00 | 355.94 | 377.30 | 379.10 | 0.00 | - | 1 | 0 | 107.52% |
| RUT240517C01740000 | 2024-05-13 9:32AM EDT | 1,740.00 | 340.78 | 367.30 | 369.30 | 0.00 | - | 1 | 0 | 105.88% |
| RUT240517C01750000 | 2024-05-13 9:32AM EDT | 1,750.00 | 330.73 | 357.00 | 358.90 | 0.00 | - | 1 | 0 | 99.27% |
| RUT240517C01755000 | 2024-04-23 1:55PM EDT | 1,755.00 | 260.07 | 352.30 | 354.30 | 0.00 | - | 1 | 0 | 101.81% |
| RUT240517C01760000 | 2024-04-23 1:55PM EDT | 1,760.00 | 255.15 | 347.30 | 349.30 | 0.00 | - | 1 | 0 | 100.44% |
| RUT240517C01770000 | 2024-04-23 12:16PM EDT | 1,770.00 | 238.07 | 337.30 | 339.30 | 0.00 | - | 1 | 1 | 97.73% |
| RUT240517C01775000 | 2024-04-23 12:16PM EDT | 1,775.00 | 233.19 | 332.30 | 334.30 | 0.00 | - | 1 | 1 | 96.39% |
| RUT240517C01780000 | 2024-04-23 3:33PM EDT | 1,780.00 | 230.00 | 327.30 | 329.30 | 0.00 | - | 1 | 1 | 95.03% |
| RUT240517C01785000 | 2024-04-24 11:02AM EDT | 1,785.00 | 213.90 | 322.30 | 324.30 | 0.00 | - | 2 | 0 | 93.68% |
| RUT240517C01790000 | 2024-04-24 11:02AM EDT | 1,790.00 | 209.05 | 317.30 | 319.20 | 0.00 | - | 2 | 0 | 91.86% |
| RUT240517C01800000 | 2024-04-16 10:12AM EDT | 1,800.00 | 174.77 | 307.10 | 309.00 | 0.00 | - | 17 | 13 | 87.21% |
| RUT240517C01810000 | 2024-05-14 9:42AM EDT | 1,810.00 | 276.01 | 297.10 | 299.00 | 0.00 | - | 1 | 1 | 84.57% |
| RUT240517C01820000 | 2024-04-16 10:14AM EDT | 1,820.00 | 158.03 | 287.40 | 289.30 | 0.00 | - | - | 1 | 84.72% |
| RUT240517C01825000 | 2024-05-06 10:17AM EDT | 1,825.00 | 241.03 | 282.10 | 284.10 | 0.00 | - | 3 | 6 | 81.13% |
| RUT240517C01830000 | 2024-04-16 10:14AM EDT | 1,830.00 | 149.45 | 277.10 | 279.10 | 0.00 | - | - | 1 | 79.81% |
| 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 | 262.10 | 264.10 | 0.00 | - | 6 | 1 | 75.88% |
| RUT240517C01850000 | 2024-04-17 10:55AM EDT | 1,850.00 | 135.19 | 257.30 | 259.20 | 0.00 | - | 2 | 9 | 75.85% |
| RUT240517C01855000 | 2024-04-16 10:31AM EDT | 1,855.00 | 127.10 | 252.40 | 254.30 | 0.00 | - | - | 5 | 75.34% |
| RUT240517C01860000 | 2024-04-16 10:31AM EDT | 1,860.00 | 123.10 | 247.10 | 249.10 | 0.00 | - | - | 5 | 71.95% |
| RUT240517C01865000 | 2024-04-16 10:31AM EDT | 1,865.00 | 119.20 | 242.40 | 244.30 | 0.00 | - | - | 5 | 72.66% |
| RUT240517C01870000 | 2024-05-13 9:37AM EDT | 1,870.00 | 207.51 | 237.10 | 239.10 | 0.00 | - | 2 | 6 | 69.32% |
| RUT240517C01875000 | 2024-05-13 9:37AM EDT | 1,875.00 | 202.50 | 232.10 | 234.10 | 0.00 | - | 2 | 6 | 68.02% |
| RUT240517C01880000 | 2024-05-01 3:05PM EDT | 1,880.00 | 135.66 | 227.30 | 229.20 | 0.00 | - | 2 | 9 | 67.90% |
| RUT240517C01890000 | 2024-05-06 9:49AM EDT | 1,890.00 | 171.17 | 217.40 | 219.30 | 0.00 | - | 10 | 30 | 65.98% |
| RUT240517C01895000 | 2024-04-22 1:42PM EDT | 1,895.00 | 98.89 | 212.00 | 214.00 | 0.00 | - | 1 | 0 | 61.99% |
| RUT240517C01900000 | 2024-05-03 2:56PM EDT | 1,900.00 | 138.20 | 207.30 | 209.30 | 0.00 | - | 1 | 69 | 62.95% |
| RUT240517C01905000 | 2024-04-15 12:51PM EDT | 1,905.00 | 112.25 | 202.30 | 204.30 | 0.00 | - | 5 | 6 | 61.62% |
| RUT240517C01910000 | 2024-05-06 9:55AM EDT | 1,910.00 | 153.42 | 197.20 | 199.10 | 0.00 | - | 20 | 33 | 59.23% |
| RUT240517C01915000 | 2024-05-09 3:57PM EDT | 1,915.00 | 160.80 | 192.20 | 194.20 | 0.00 | - | 1 | 1 | 58.26% |
| RUT240517C01920000 | 2024-05-10 3:36PM EDT | 1,920.00 | 140.93 | 187.00 | 189.00 | 0.00 | - | 2 | 51 | 55.51% |
| RUT240517C01925000 | 2024-05-10 2:10PM EDT | 1,925.00 | 132.17 | 182.20 | 184.10 | 0.00 | - | 3 | 20 | 55.29% |
| RUT240517C01930000 | 2024-05-13 12:33PM EDT | 1,930.00 | 142.59 | 177.00 | 179.00 | 0.00 | - | 5 | 27 | 52.91% |
| RUT240517C01935000 | 2024-05-09 11:11AM EDT | 1,935.00 | 135.44 | 172.10 | 174.30 | 0.00 | - | 1 | 17 | 52.98% |
| RUT240517C01940000 | 2024-05-15 11:22AM EDT | 1,940.00 | 168.00 | 167.20 | 169.10 | +46.91 | +38.74% | 5 | 93 | 51.32% |
| RUT240517C01945000 | 2024-05-13 11:35AM EDT | 1,945.00 | 127.36 | 162.20 | 164.10 | 0.00 | - | 1 | 122 | 50.00% |
| RUT240517C01950000 | 2024-05-15 3:15PM EDT | 1,950.00 | 156.60 | 157.20 | 159.10 | +40.66 | +35.07% | 312 | 7,564 | 53.85% |
| RUT240517C01955000 | 2024-05-09 3:26PM EDT | 1,955.00 | 118.78 | 152.20 | 154.10 | 0.00 | - | 1 | 51 | 52.43% |
| RUT240517C01960000 | 2024-05-10 1:36PM EDT | 1,960.00 | 97.14 | 147.20 | 149.20 | 0.00 | - | 10 | 67 | 51.45% |
| RUT240517C01965000 | 2024-05-03 10:47AM EDT | 1,965.00 | 82.89 | 142.20 | 144.30 | 0.00 | - | 1 | 732 | 50.45% |
| RUT240517C01970000 | 2024-05-15 3:18PM EDT | 1,970.00 | 137.68 | 137.20 | 139.30 | +46.07 | +50.29% | 5 | 68 | 49.01% |
| RUT240517C01975000 | 2024-05-09 12:57PM EDT | 1,975.00 | 94.20 | 132.40 | 134.30 | 0.00 | - | 1 | 56 | 47.55% |
| RUT240517C01980000 | 2024-05-14 3:49PM EDT | 1,980.00 | 107.40 | 127.40 | 129.30 | 0.00 | - | 3 | 113 | 46.09% |
| RUT240517C01985000 | 2024-05-09 12:57PM EDT | 1,985.00 | 84.94 | 122.40 | 124.30 | 0.00 | - | 4 | 322 | 44.63% |
| RUT240517C01990000 | 2024-05-14 9:43AM EDT | 1,990.00 | 97.08 | 117.40 | 119.30 | 0.00 | - | 2 | 296 | 43.16% |
| RUT240517C01995000 | 2024-05-10 12:51PM EDT | 1,995.00 | 67.30 | 112.40 | 114.40 | 0.00 | - | 2 | 65 | 42.07% |
| RUT240517C02000000 | 2024-05-15 1:48PM EDT | 2,000.00 | 104.60 | 107.40 | 109.40 | +19.39 | +22.76% | 11 | 791 | 40.58% |
| RUT240517C02005000 | 2024-05-10 9:30AM EDT | 2,005.00 | 80.61 | 102.50 | 104.40 | 0.00 | - | 2 | 31 | 39.09% |
| RUT240517C02010000 | 2024-05-15 1:47PM EDT | 2,010.00 | 95.00 | 97.40 | 99.40 | +19.04 | +25.07% | 4 | 617 | 37.59% |
| RUT240517C02015000 | 2024-05-13 1:06PM EDT | 2,015.00 | 58.22 | 92.30 | 94.30 | 0.00 | - | 2 | 74 | 35.73% |
| RUT240517C02020000 | 2024-05-14 1:48PM EDT | 2,020.00 | 63.17 | 87.30 | 89.30 | 0.00 | - | 1 | 515 | 34.22% |
| RUT240517C02025000 | 2024-05-15 10:37AM EDT | 2,025.00 | 78.38 | 82.30 | 84.30 | +22.33 | +39.84% | 9 | 277 | 32.70% |
| RUT240517C02030000 | 2024-05-15 2:36PM EDT | 2,030.00 | 76.01 | 77.30 | 79.10 | +13.82 | +22.22% | 36 | 70 | 30.53% |
| RUT240517C02035000 | 2024-05-15 3:22PM EDT | 2,035.00 | 73.90 | 72.40 | 74.30 | +19.69 | +36.32% | 7 | 140 | 29.63% |
| RUT240517C02040000 | 2024-05-15 3:48PM EDT | 2,040.00 | 68.70 | 67.60 | 69.60 | +16.18 | +30.81% | 14 | 245 | 28.94% |
| RUT240517C02045000 | 2024-05-15 12:37PM EDT | 2,045.00 | 63.15 | 62.40 | 64.60 | +17.16 | +37.31% | 2 | 222 | 27.34% |
| RUT240517C02050000 | 2024-05-15 11:28AM EDT | 2,050.00 | 57.80 | 57.20 | 59.20 | +4.17 | +7.78% | 26 | 412 | 24.64% |
| RUT240517C02055000 | 2024-05-15 11:13AM EDT | 2,055.00 | 52.56 | 52.80 | 54.80 | +6.86 | +15.01% | 1 | 92 | 24.59% |
| RUT240517C02060000 | 2024-05-15 12:34PM EDT | 2,060.00 | 49.10 | 47.70 | 49.80 | +9.30 | +23.37% | 20 | 557 | 22.91% |
| RUT240517C02065000 | 2024-05-15 2:00PM EDT | 2,065.00 | 41.72 | 42.90 | 44.90 | +1.92 | +4.82% | 16 | 95 | 21.43% |
| RUT240517C02070000 | 2024-05-15 3:22PM EDT | 2,070.00 | 39.35 | 38.00 | 40.00 | +6.58 | +20.08% | 58 | 377 | 19.89% |
| RUT240517C02075000 | 2024-05-15 2:41PM EDT | 2,075.00 | 33.00 | 33.60 | 35.70 | +4.60 | +16.20% | 28 | 193 | 19.47% |
| RUT240517C02080000 | 2024-05-15 3:48PM EDT | 2,080.00 | 30.06 | 29.10 | 30.90 | +3.15 | +12.00% | 30 | 228 | 17.91% |
| RUT240517C02085000 | 2024-05-15 1:22PM EDT | 2,085.00 | 24.94 | 24.60 | 26.60 | +3.44 | +16.00% | 14 | 539 | 17.09% |
| RUT240517C02090000 | 2024-05-15 2:38PM EDT | 2,090.00 | 20.34 | 20.90 | 22.40 | -1.26 | -5.83% | 34 | 161 | 16.18% |
| RUT240517C02095000 | 2024-05-15 2:34PM EDT | 2,095.00 | 16.77 | 17.20 | 18.30 | -0.13 | -0.77% | 441 | 517 | 15.15% |
| RUT240517C02100000 | 2024-05-15 3:42PM EDT | 2,100.00 | 14.04 | 13.70 | 14.80 | -2.36 | -14.39% | 1,004 | 847 | 14.62% |
| RUT240517C02105000 | 2024-05-15 3:19PM EDT | 2,105.00 | 11.00 | 11.00 | 11.50 | -6.59 | -37.46% | 485 | 573 | 13.95% |
| RUT240517C02110000 | 2024-05-15 3:30PM EDT | 2,110.00 | 7.77 | 8.40 | 8.80 | -5.23 | -40.23% | 85 | 373 | 13.59% |
| RUT240517C02115000 | 2024-05-15 3:19PM EDT | 2,115.00 | 6.20 | 6.20 | 6.50 | -4.59 | -42.54% | 57 | 366 | 13.24% |
| RUT240517C02120000 | 2024-05-15 2:38PM EDT | 2,120.00 | 4.50 | 4.40 | 4.60 | -3.90 | -46.43% | 292 | 850 | 12.89% |
| RUT240517C02125000 | 2024-05-15 3:25PM EDT | 2,125.00 | 3.07 | 3.00 | 3.30 | -4.78 | -60.89% | 21 | 385 | 12.89% |
| RUT240517C02130000 | 2024-05-15 3:02PM EDT | 2,130.00 | 1.98 | 2.05 | 2.20 | -4.02 | -67.00% | 56 | 627 | 12.67% |
| RUT240517C02135000 | 2024-05-15 3:02PM EDT | 2,135.00 | 1.36 | 1.35 | 1.55 | -2.87 | -67.85% | 33 | 343 | 12.85% |
| RUT240517C02140000 | 2024-05-15 3:30PM EDT | 2,140.00 | 0.85 | 0.85 | 1.05 | -3.90 | -82.11% | 124 | 329 | 12.95% |
| RUT240517C02145000 | 2024-05-15 12:48PM EDT | 2,145.00 | 1.00 | 0.55 | 0.70 | -3.00 | -75.00% | 108 | 955 | 13.05% |
| RUT240517C02150000 | 2024-05-15 2:49PM EDT | 2,150.00 | 0.53 | 0.35 | 0.45 | -2.72 | -83.69% | 122 | 1,190 | 13.11% |
| RUT240517C02155000 | 2024-05-15 3:25PM EDT | 2,155.00 | 0.25 | 0.20 | 0.35 | -3.50 | -93.33% | 42 | 389 | 13.67% |
| RUT240517C02160000 | 2024-05-15 3:22PM EDT | 2,160.00 | 0.25 | 0.15 | 0.25 | -1.70 | -87.18% | 33 | 604 | 13.99% |
| RUT240517C02165000 | 2024-05-15 3:35PM EDT | 2,165.00 | 0.15 | 0.10 | 0.20 | -1.22 | -89.05% | 70 | 1,164 | 14.58% |
| RUT240517C02170000 | 2024-05-15 3:26PM EDT | 2,170.00 | 0.10 | 0.05 | 0.15 | -1.00 | -90.91% | 44 | 1,509 | 14.97% |
| RUT240517C02175000 | 2024-05-15 1:26PM EDT | 2,175.00 | 0.20 | 0.10 | 0.15 | -1.10 | -84.62% | 5 | 331 | 15.97% |
| RUT240517C02180000 | 2024-05-14 3:56PM EDT | 2,180.00 | 0.08 | 0.05 | 0.15 | -0.98 | -92.45% | 7 | 751 | 16.94% |
| RUT240517C02185000 | 2024-05-15 10:02AM EDT | 2,185.00 | 0.10 | 0.05 | 0.10 | -0.63 | -86.30% | 3 | 178 | 17.02% |
| RUT240517C02190000 | 2024-05-15 1:19PM EDT | 2,190.00 | 0.14 | 0.00 | 0.10 | -0.48 | -77.42% | 50 | 635 | 17.95% |
| RUT240517C02195000 | 2024-05-15 1:05PM EDT | 2,195.00 | 0.15 | 0.00 | 0.10 | -0.47 | -75.81% | 7 | 292 | 18.85% |
| RUT240517C02200000 | 2024-05-15 1:27PM EDT | 2,200.00 | 0.05 | 0.00 | 0.10 | -0.52 | -83.87% | 311 | 2,304 | 19.78% |
| RUT240517C02205000 | 2024-05-15 1:26PM EDT | 2,205.00 | 0.10 | 0.00 | 0.10 | -0.40 | -80.00% | 7 | 133 | 20.70% |
| RUT240517C02210000 | 2024-05-15 1:21PM EDT | 2,210.00 | 0.10 | 0.00 | 0.10 | -0.27 | -72.97% | 1 | 165 | 21.58% |
| RUT240517C02215000 | 2024-05-10 2:58PM EDT | 2,215.00 | 0.08 | 0.00 | 0.05 | -0.12 | -60.00% | 3 | 109 | 20.80% |
| RUT240517C02220000 | 2024-05-10 3:06PM EDT | 2,220.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 17 | 132 | 21.68% |
| RUT240517C02225000 | 2024-05-10 10:01AM EDT | 2,225.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 5 | 116 | 22.46% |
| RUT240517C02230000 | 2024-05-14 9:31AM EDT | 2,230.00 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 11 | 137 | 23.34% |
| RUT240517C02235000 | 2024-05-14 11:59AM EDT | 2,235.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 7 | 83 | 24.12% |
| RUT240517C02240000 | 2024-05-15 9:54AM EDT | 2,240.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 1 | 95 | 24.90% |
| RUT240517C02245000 | 2024-05-09 3:38PM EDT | 2,245.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 5 | 138 | 25.78% |
| RUT240517C02250000 | 2024-05-15 2:14PM EDT | 2,250.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 56 | 2,288 | 26.56% |
| RUT240517C02255000 | 2024-05-09 11:21AM EDT | 2,255.00 | 0.23 | 0.00 | 0.05 | 0.00 | - | 1 | 41 | 27.34% |
| RUT240517C02260000 | 2024-05-10 3:05PM EDT | 2,260.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 241 | 28.13% |
| RUT240517C02265000 | 2024-05-09 11:21AM EDT | 2,265.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 30 | 189 | 28.91% |
| RUT240517C02270000 | 2024-05-09 9:40AM EDT | 2,270.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 3 | 302 | 29.79% |
| RUT240517C02275000 | 2024-05-02 2:10PM EDT | 2,275.00 | 0.26 | 0.00 | 0.05 | 0.00 | - | 30 | 76 | 30.57% |
| RUT240517C02280000 | 2024-05-10 3:40PM EDT | 2,280.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 72 | 31.35% |
| RUT240517C02285000 | 2024-05-07 11:39AM EDT | 2,285.00 | 0.36 | 0.00 | 0.05 | 0.00 | - | 2 | 210 | 32.13% |
| RUT240517C02290000 | 2024-05-13 2:38PM EDT | 2,290.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 102 | 32.91% |
| RUT240517C02300000 | 2024-05-14 10:38AM EDT | 2,300.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 8 | 832 | 34.38% |
| RUT240517C02350000 | 2024-05-14 2:41PM EDT | 2,350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 237 | 41.99% |
| RUT240517C02400000 | 2024-05-06 3:20PM EDT | 2,400.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 3,331 | 49.22% |
| RUT240517C02450000 | 2024-05-15 2:49PM EDT | 2,450.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 29 | 69 | 53.13% |
| RUT240517C02500000 | 2024-04-19 2:21PM EDT | 2,500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 507 | 59.38% |
| RUT240517C02550000 | 2024-05-03 9:30AM EDT | 2,550.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 65.63% |
| RUT240517C02600000 | 2024-04-18 10:30AM EDT | 2,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 253 | 71.88% |
| RUT240517C02650000 | 2024-04-01 9:41AM EDT | 2,650.00 | 0.48 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 82.03% |
| RUT240517C02800000 | 2024-04-01 1:28PM EDT | 2,800.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 40 | 99.80% |
| RUT240517C02850000 | 2024-03-20 2:29PM EDT | 2,850.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 16 | 105.47% |
| RUT240517C02900000 | 2024-03-27 11:35AM EDT | 2,900.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 65 | 110.94% |
| RUT240517C02950000 | 2024-03-28 3:16PM EDT | 2,950.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 95 | 116.41% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517P01000000 | 2024-03-13 1:37PM EDT | 1,000.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 3 | 266.80% |
| RUT240517P01050000 | 2024-05-13 9:59AM EDT | 1,050.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 225.00% |
| RUT240517P01100000 | 2024-05-13 10:05AM EDT | 1,100.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 210.94% |
| RUT240517P01150000 | 2024-04-18 1:21PM EDT | 1,150.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 196.88% |
| RUT240517P01200000 | 2024-04-29 3:03PM EDT | 1,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 33 | 183.59% |
| RUT240517P01250000 | 2024-04-17 12:08PM EDT | 1,250.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 23 | 171.09% |
| RUT240517P01300000 | 2024-05-14 2:35PM EDT | 1,300.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 159.38% |
| RUT240517P01350000 | 2024-03-12 12:43PM EDT | 1,350.00 | 1.03 | 0.20 | 0.35 | 0.00 | - | - | 5 | 180.57% |
| RUT240517P01400000 | 2024-05-08 10:18AM EDT | 1,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 24 | 135.94% |
| RUT240517P01450000 | 2024-05-10 9:30AM EDT | 1,450.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 26 | 27 | 125.00% |
| RUT240517P01500000 | 2024-05-15 10:24AM EDT | 1,500.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 2,571 | 114.06% |
| RUT240517P01550000 | 2024-05-10 9:30AM EDT | 1,550.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 7 | 83 | 103.91% |
| RUT240517P01600000 | 2024-05-10 9:57AM EDT | 1,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 56 | 93.75% |
| RUT240517P01650000 | 2024-05-10 1:09PM EDT | 1,650.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 139 | 83.98% |
| RUT240517P01695000 | 2024-05-09 10:14AM EDT | 1,695.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 171 | 75.39% |
| RUT240517P01700000 | 2024-05-13 11:06AM EDT | 1,700.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 684 | 74.22% |
| RUT240517P01705000 | 2024-05-03 10:11AM EDT | 1,705.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 6 | 182 | 73.44% |
| RUT240517P01710000 | 2024-05-06 10:48AM EDT | 1,710.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 4 | 520 | 72.27% |
| RUT240517P01715000 | 2024-05-13 11:06AM EDT | 1,715.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 680 | 71.48% |
| RUT240517P01720000 | 2024-05-13 10:38AM EDT | 1,720.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,050 | 70.31% |
| RUT240517P01725000 | 2024-05-07 9:30AM EDT | 1,725.00 | 0.26 | 0.00 | 0.05 | 0.00 | - | 8 | 1,430 | 69.53% |
| RUT240517P01730000 | 2024-05-10 3:47PM EDT | 1,730.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 968 | 68.75% |
| RUT240517P01735000 | 2024-05-06 2:50PM EDT | 1,735.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 3 | 1,048 | 67.58% |
| RUT240517P01740000 | 2024-05-10 3:43PM EDT | 1,740.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 1,353 | 66.80% |
| RUT240517P01745000 | 2024-05-08 1:25PM EDT | 1,745.00 | 0.27 | 0.00 | 0.05 | 0.00 | - | 10 | 1,189 | 66.02% |
| RUT240517P01750000 | 2024-05-15 1:06PM EDT | 1,750.00 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 20 | 1,596 | 64.84% |
| RUT240517P01755000 | 2024-05-15 1:06PM EDT | 1,755.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 20 | 732 | 64.06% |
| RUT240517P01760000 | 2024-05-10 3:43PM EDT | 1,760.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 2 | 653 | 62.89% |
| RUT240517P01765000 | 2024-05-10 9:30AM EDT | 1,765.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 4 | 514 | 62.11% |
| RUT240517P01770000 | 2024-05-07 3:54PM EDT | 1,770.00 | 0.28 | 0.00 | 0.05 | 0.00 | - | 5 | 769 | 61.33% |
| RUT240517P01775000 | 2024-05-09 10:59AM EDT | 1,775.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 9 | 352 | 60.16% |
| RUT240517P01780000 | 2024-05-09 10:59AM EDT | 1,780.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 5 | 543 | 59.38% |
| RUT240517P01785000 | 2024-05-10 1:48PM EDT | 1,785.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 2,537 | 58.59% |
| RUT240517P01790000 | 2024-05-09 10:53AM EDT | 1,790.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 2 | 519 | 57.42% |
| RUT240517P01795000 | 2024-05-14 10:11AM EDT | 1,795.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 545 | 56.64% |
| RUT240517P01800000 | 2024-05-15 2:14PM EDT | 1,800.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 1,413 | 55.86% |
| RUT240517P01805000 | 2024-05-01 3:44PM EDT | 1,805.00 | 1.55 | 0.00 | 0.05 | 0.00 | - | 12 | 505 | 54.69% |
| RUT240517P01810000 | 2024-05-14 10:14AM EDT | 1,810.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 1,000 | 53.91% |
| RUT240517P01815000 | 2024-05-14 10:11AM EDT | 1,815.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 782 | 53.13% |
| RUT240517P01820000 | 2024-05-14 10:43AM EDT | 1,820.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 546 | 51.95% |
| RUT240517P01825000 | 2024-05-13 3:16PM EDT | 1,825.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 13 | 1,156 | 51.17% |
| RUT240517P01830000 | 2024-05-15 9:30AM EDT | 1,830.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 2 | 2,429 | 50.39% |
| RUT240517P01835000 | 2024-05-15 11:06AM EDT | 1,835.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 4 | 2,539 | 52.54% |
| RUT240517P01840000 | 2024-05-09 1:45PM EDT | 1,840.00 | 0.23 | 0.00 | 0.05 | 0.00 | - | 13 | 1,121 | 51.56% |
| RUT240517P01845000 | 2024-05-10 3:19PM EDT | 1,845.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 13 | 1,176 | 50.59% |
| RUT240517P01850000 | 2024-05-14 10:52AM EDT | 1,850.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 654 | 49.61% |
| RUT240517P01855000 | 2024-05-08 11:58AM EDT | 1,855.00 | 0.58 | 0.00 | 0.05 | 0.00 | - | 38 | 121 | 48.63% |
| RUT240517P01860000 | 2024-05-10 3:34PM EDT | 1,860.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 19 | 277 | 47.66% |
| RUT240517P01865000 | 2024-05-10 2:21PM EDT | 1,865.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 182 | 46.88% |
| RUT240517P01870000 | 2024-05-13 9:42AM EDT | 1,870.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 5 | 394 | 45.90% |
| RUT240517P01875000 | 2024-05-10 1:40PM EDT | 1,875.00 | 0.31 | 0.00 | 0.05 | 0.00 | - | 1 | 576 | 44.92% |
| RUT240517P01880000 | 2024-05-10 3:58PM EDT | 1,880.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 212 | 236 | 43.95% |
| RUT240517P01885000 | 2024-05-06 2:01PM EDT | 1,885.00 | 0.85 | 0.00 | 0.10 | 0.00 | - | 3 | 442 | 46.09% |
| RUT240517P01890000 | 2024-05-15 12:56PM EDT | 1,890.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 5 | 824 | 45.12% |
| RUT240517P01895000 | 2024-05-10 10:34AM EDT | 1,895.00 | 0.31 | 0.00 | 0.10 | 0.00 | - | 1 | 121 | 44.14% |
| RUT240517P01900000 | 2024-05-13 1:02PM EDT | 1,900.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 5 | 3,433 | 43.12% |
| RUT240517P01905000 | 2024-05-13 2:59PM EDT | 1,905.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 107 | 333 | 42.09% |
| RUT240517P01910000 | 2024-05-13 1:10PM EDT | 1,910.00 | 0.07 | 0.00 | 0.10 | -0.18 | -72.00% | 3 | 248 | 41.11% |
| RUT240517P01915000 | 2024-05-15 10:14AM EDT | 1,915.00 | 0.05 | 0.00 | 0.10 | -0.06 | -54.55% | 1 | 157 | 40.14% |
| RUT240517P01920000 | 2024-05-15 3:22PM EDT | 1,920.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 1 | 355 | 39.16% |
| RUT240517P01925000 | 2024-05-10 4:06PM EDT | 1,925.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 4 | 207 | 38.18% |
| RUT240517P01930000 | 2024-05-15 3:22PM EDT | 1,930.00 | 0.05 | 0.00 | 0.10 | -0.25 | -83.33% | 3 | 589 | 37.21% |
| RUT240517P01935000 | 2024-05-10 3:41PM EDT | 1,935.00 | 0.15 | 0.00 | 0.10 | -0.20 | -57.14% | 2 | 139 | 36.23% |
| RUT240517P01940000 | 2024-05-15 3:39PM EDT | 1,940.00 | 0.01 | 0.00 | 0.10 | -0.11 | -47.83% | 2 | 558 | 35.25% |
| RUT240517P01945000 | 2024-05-14 3:41PM EDT | 1,945.00 | 0.08 | 0.00 | 0.10 | -0.04 | -33.33% | 5 | 413 | 34.23% |
| RUT240517P01950000 | 2024-05-15 9:30AM EDT | 1,950.00 | 0.15 | 0.00 | 0.10 | +0.03 | +25.00% | 3 | 2,295 | 33.25% |
| RUT240517P01955000 | 2024-05-15 9:34AM EDT | 1,955.00 | 0.05 | 0.00 | 0.10 | -0.45 | -90.00% | 2 | 224 | 32.23% |
| RUT240517P01960000 | 2024-05-15 12:34PM EDT | 1,960.00 | 0.05 | 0.00 | 0.10 | -0.22 | -59.46% | 18 | 716 | 31.25% |
| RUT240517P01965000 | 2024-05-14 1:43PM EDT | 1,965.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 22 | 1,334 | 31.74% |
| RUT240517P01970000 | 2024-05-15 9:43AM EDT | 1,970.00 | 0.08 | 0.00 | 0.15 | -0.19 | -70.37% | 302 | 872 | 30.71% |
| RUT240517P01975000 | 2024-05-15 12:35PM EDT | 1,975.00 | 0.05 | 0.00 | 0.15 | -0.29 | -85.29% | 4 | 463 | 29.69% |
| RUT240517P01980000 | 2024-05-15 3:39PM EDT | 1,980.00 | 0.10 | 0.00 | 0.15 | -0.32 | -76.19% | 338 | 1,007 | 28.66% |
| RUT240517P01985000 | 2024-05-15 11:06AM EDT | 1,985.00 | 0.13 | 0.00 | 0.15 | -0.39 | -75.00% | 36 | 495 | 27.64% |
| RUT240517P01990000 | 2024-05-15 2:19PM EDT | 1,990.00 | 0.10 | 0.00 | 0.15 | -0.54 | -84.37% | 9 | 1,164 | 26.61% |
| RUT240517P01995000 | 2024-05-15 1:04PM EDT | 1,995.00 | 0.15 | 0.05 | 0.15 | -1.04 | -87.39% | 31 | 426 | 25.59% |
| RUT240517P02000000 | 2024-05-15 3:24PM EDT | 2,000.00 | 0.12 | 0.10 | 0.15 | -1.10 | -90.16% | 100 | 2,297 | 24.54% |
| RUT240517P02005000 | 2024-05-15 12:15PM EDT | 2,005.00 | 0.19 | 0.05 | 0.20 | -2.08 | -91.63% | 20 | 373 | 24.41% |
| RUT240517P02010000 | 2024-05-15 2:06PM EDT | 2,010.00 | 0.08 | 0.05 | 0.20 | -1.74 | -95.60% | 53 | 725 | 23.34% |
| RUT240517P02015000 | 2024-05-15 3:30PM EDT | 2,015.00 | 0.05 | 0.05 | 0.20 | -2.21 | -97.79% | 17 | 319 | 22.27% |
| RUT240517P02020000 | 2024-05-15 3:48PM EDT | 2,020.00 | 0.15 | 0.10 | 0.20 | -2.84 | -96.60% | 78 | 769 | 21.19% |
| RUT240517P02025000 | 2024-05-15 11:49AM EDT | 2,025.00 | 0.22 | 0.05 | 0.20 | -5.32 | -96.03% | 36 | 833 | 20.09% |
| RUT240517P02030000 | 2024-05-15 3:25PM EDT | 2,030.00 | 0.12 | 0.10 | 0.25 | -4.15 | -97.19% | 75 | 1,141 | 19.65% |
| RUT240517P02035000 | 2024-05-15 3:04PM EDT | 2,035.00 | 0.25 | 0.15 | 0.25 | -5.05 | -95.28% | 12 | 350 | 18.53% |
| RUT240517P02040000 | 2024-05-15 3:29PM EDT | 2,040.00 | 0.25 | 0.15 | 0.30 | -5.90 | -95.93% | 39 | 765 | 17.91% |
| RUT240517P02045000 | 2024-05-15 1:34PM EDT | 2,045.00 | 0.30 | 0.20 | 0.35 | -8.00 | -96.39% | 764 | 518 | 17.19% |
| RUT240517P02050000 | 2024-05-15 3:42PM EDT | 2,050.00 | 0.27 | 0.20 | 0.35 | -7.93 | -96.71% | 242 | 1,510 | 16.00% |
| RUT240517P02055000 | 2024-05-15 3:19PM EDT | 2,055.00 | 0.40 | 0.30 | 0.40 | -9.00 | -95.74% | 810 | 486 | 15.16% |
| RUT240517P02060000 | 2024-05-15 3:48PM EDT | 2,060.00 | 0.47 | 0.40 | 0.55 | -11.28 | -96.00% | 72 | 465 | 14.81% |
| RUT240517P02065000 | 2024-05-15 3:01PM EDT | 2,065.00 | 0.88 | 0.50 | 0.65 | -15.27 | -94.55% | 17 | 106 | 13.99% |
| RUT240517P02070000 | 2024-05-15 3:26PM EDT | 2,070.00 | 0.95 | 0.75 | 0.90 | -13.56 | -93.45% | 36 | 166 | 13.63% |
| RUT240517P02075000 | 2024-05-15 3:34PM EDT | 2,075.00 | 1.50 | 1.05 | 1.25 | -19.30 | -92.79% | 17 | 59 | 13.29% |
| RUT240517P02080000 | 2024-05-15 3:42PM EDT | 2,080.00 | 1.72 | 1.50 | 1.70 | -16.43 | -90.52% | 121 | 215 | 12.88% |
| RUT240517P02085000 | 2024-05-15 2:39PM EDT | 2,085.00 | 3.00 | 2.20 | 2.40 | -17.40 | -85.29% | 46 | 480 | 12.65% |
| RUT240517P02090000 | 2024-05-15 3:26PM EDT | 2,090.00 | 3.30 | 3.10 | 3.30 | -21.74 | -86.82% | 107 | 491 | 12.36% |
| RUT240517P02095000 | 2024-05-15 3:41PM EDT | 2,095.00 | 4.80 | 4.30 | 4.60 | -33.62 | -87.51% | 19 | 102 | 12.25% |
| RUT240517P02100000 | 2024-05-15 3:43PM EDT | 2,100.00 | 6.20 | 5.80 | 6.10 | -22.32 | -78.26% | 793 | 641 | 11.91% |
| RUT240517P02105000 | 2024-05-15 3:48PM EDT | 2,105.00 | 7.88 | 7.80 | 8.10 | -97.12 | -91.61% | 28 | 133 | 11.72% |
| RUT240517P02110000 | 2024-05-15 3:36PM EDT | 2,110.00 | 11.40 | 10.00 | 10.60 | -29.45 | -72.09% | 39 | 181 | 11.62% |
| RUT240517P02115000 | 2024-05-15 1:19PM EDT | 2,115.00 | 13.80 | 12.70 | 13.50 | -26.26 | -65.55% | 33 | 47 | 11.44% |
| RUT240517P02120000 | 2024-05-15 3:26PM EDT | 2,120.00 | 16.78 | 15.80 | 17.00 | -24.56 | -59.41% | 18 | 377 | 11.52% |
| RUT240517P02125000 | 2024-05-13 9:42AM EDT | 2,125.00 | 56.31 | 19.00 | 20.40 | 0.00 | - | 2 | 65 | 10.73% |
| RUT240517P02130000 | 2024-05-15 10:32AM EDT | 2,130.00 | 33.91 | 23.10 | 25.10 | -19.58 | -36.60% | 7 | 85 | 11.84% |
| RUT240517P02135000 | 2024-04-15 2:10PM EDT | 2,135.00 | 155.55 | 27.10 | 29.20 | 0.00 | - | 14 | 27 | 11.07% |
| RUT240517P02140000 | 2024-05-15 11:47AM EDT | 2,140.00 | 32.53 | 31.70 | 33.70 | -32.57 | -50.03% | 2 | 51 | 10.44% |
| RUT240517P02145000 | 2024-04-16 12:09PM EDT | 2,145.00 | 172.87 | 36.20 | 38.30 | 0.00 | - | 5 | 13 | 7.03% |
| RUT240517P02150000 | 2024-05-15 3:26PM EDT | 2,150.00 | 42.69 | 41.00 | 43.00 | -22.39 | -34.40% | 3 | 52 | 0.00% |
| RUT240517P02155000 | 2024-04-15 2:04PM EDT | 2,155.00 | 171.51 | 46.00 | 47.90 | 0.00 | - | 1 | 2 | 0.00% |
| RUT240517P02160000 | 2024-05-15 3:25PM EDT | 2,160.00 | 52.25 | 50.90 | 52.90 | -26.93 | -34.01% | 8 | 42 | 0.00% |
| RUT240517P02165000 | 2024-04-15 3:31PM EDT | 2,165.00 | 186.70 | 55.60 | 57.60 | 0.00 | - | 5 | 12 | 0.00% |
| RUT240517P02170000 | 2024-04-15 2:33PM EDT | 2,170.00 | 189.02 | 60.90 | 62.90 | 0.00 | - | 10 | 27 | 0.00% |
| RUT240517P02175000 | 2024-04-29 11:25AM EDT | 2,175.00 | 158.44 | 65.60 | 67.60 | 0.00 | - | 6 | 24 | 0.00% |
| RUT240517P02180000 | 2024-04-15 1:28PM EDT | 2,180.00 | 196.71 | 70.80 | 72.70 | 0.00 | - | 11 | 22 | 0.00% |
| RUT240517P02185000 | 2024-05-14 9:55AM EDT | 2,185.00 | 98.21 | 75.70 | 77.70 | 0.00 | - | 5 | 12 | 0.00% |
| RUT240517P02190000 | 2024-05-14 2:28PM EDT | 2,190.00 | 108.04 | 80.50 | 82.50 | 0.00 | - | 1 | 2 | 0.00% |
| RUT240517P02195000 | 2024-05-14 9:55AM EDT | 2,195.00 | 107.90 | 85.50 | 87.50 | 0.00 | - | 5 | 5 | 0.00% |
| RUT240517P02200000 | 2024-05-13 2:07PM EDT | 2,200.00 | 134.50 | 90.70 | 92.70 | 0.00 | - | 1 | 84 | 0.00% |
| RUT240517P02205000 | 2024-04-04 3:57PM EDT | 2,205.00 | 150.49 | 162.40 | 165.70 | 0.00 | - | 1 | 1 | 138.44% |
| RUT240517P02230000 | 2024-05-13 2:07PM EDT | 2,230.00 | 164.24 | 120.70 | 122.70 | 0.00 | - | 1 | 0 | 0.00% |
| RUT240517P02240000 | 2024-04-22 1:50PM EDT | 2,240.00 | 260.10 | 130.70 | 132.60 | 0.00 | - | 1 | 13 | 0.00% |
| RUT240517P02250000 | 2024-05-14 2:35PM EDT | 2,250.00 | 165.13 | 140.50 | 142.40 | 0.00 | - | 1 | 6 | 0.00% |
| RUT240517P02270000 | 2024-04-22 1:48PM EDT | 2,270.00 | 290.36 | 160.70 | 162.60 | 0.00 | - | 3 | 3 | 0.00% |
| RUT240517P02275000 | 2024-04-22 1:50PM EDT | 2,275.00 | 294.75 | 165.60 | 167.60 | 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 | 207.48% |
| RUT240517P02300000 | 2024-04-22 1:48PM EDT | 2,300.00 | 320.15 | 190.60 | 192.60 | 0.00 | - | 6 | 11 | 0.00% |
| RUT240517P02350000 | 2024-05-10 2:13PM EDT | 2,350.00 | 291.94 | 240.50 | 242.50 | 0.00 | - | 4 | 14 | 0.00% |
| RUT240517P02400000 | 2024-05-10 1:21PM EDT | 2,400.00 | 345.07 | 290.60 | 292.60 | 0.00 | - | - | 3 | 0.00% |
| RUT240517P02950000 | 2024-04-16 2:11PM EDT | 2,950.00 | 959.50 | 840.30 | 842.20 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.