Italia markets closed
Dow Jones
39.818,35 +260,24 (+0,66%) Nasdaq
16.718,85 +207,67 (+1,26%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0879 +0,0058 (+0,53%) Bitcoin EUR
60.123,50 +3.857,91 (+6,86%) CMC Crypto 200
1.376,41 +108,46 (+8,56%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 02:20PM EDT. Mercato aperto.
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240920C00950000 | 2023-12-11 10:30AM EDT | 950.00 | 961.50 | 1,013.80 | 1,021.30 | 0.00 | - | - | 2 | 0.00% |
| RUT240920C01000000 | 2024-05-15 12:50PM EDT | 1,000.00 | 1,117.21 | 1,113.20 | 1,116.10 | +64.46 | +6.12% | 1 | 18 | 70.54% |
| RUT240920C01050000 | 2023-12-11 10:30AM EDT | 1,050.00 | 866.40 | 918.30 | 925.70 | 0.00 | - | - | 1 | 0.00% |
| RUT240920C01100000 | 2023-12-11 10:30AM EDT | 1,100.00 | 819.30 | 870.70 | 878.00 | 0.00 | - | - | 1 | 0.00% |
| RUT240920C01150000 | 2023-12-11 10:30AM EDT | 1,150.00 | 772.20 | 823.20 | 830.40 | 0.00 | - | - | 1 | 0.00% |
| RUT240920C01200000 | 2024-03-26 11:51AM EDT | 1,200.00 | 900.70 | 791.00 | 797.80 | 0.00 | - | 1 | 2 | 0.00% |
| RUT240920C01250000 | 2024-03-13 10:37AM EDT | 1,250.00 | 850.70 | 787.50 | 792.00 | 0.00 | - | 1 | 12 | 0.00% |
| RUT240920C01300000 | 2024-01-23 12:27PM EDT | 1,300.00 | 706.00 | 742.50 | 747.10 | 0.00 | - | 1 | 2 | 0.00% |
| RUT240920C01350000 | 2023-12-11 10:30AM EDT | 1,350.00 | 586.40 | 634.80 | 641.90 | 0.00 | - | - | 1 | 0.00% |
| RUT240920C01400000 | 2023-12-11 10:30AM EDT | 1,400.00 | 540.90 | 588.30 | 595.40 | 0.00 | - | - | 2 | 0.00% |
| RUT240920C01450000 | 2023-12-11 10:30AM EDT | 1,450.00 | 495.90 | 542.40 | 549.30 | 0.00 | - | - | 2 | 0.00% |
| RUT240920C01480000 | 2023-12-11 10:30AM EDT | 1,480.00 | 469.30 | 515.10 | 521.90 | 0.00 | - | - | 2 | 0.00% |
| RUT240920C01490000 | 2023-12-11 10:30AM EDT | 1,490.00 | 460.50 | 506.00 | 512.80 | 0.00 | - | - | 2 | 0.00% |
| RUT240920C01500000 | 2023-12-11 10:30AM EDT | 1,500.00 | 451.70 | 497.00 | 503.70 | 0.00 | - | - | 2 | 0.00% |
| RUT240920C01510000 | 2023-12-11 10:30AM EDT | 1,510.00 | 442.90 | 488.00 | 494.70 | 0.00 | - | - | 2 | 0.00% |
| RUT240920C01520000 | 2023-12-11 10:30AM EDT | 1,520.00 | 434.20 | 479.00 | 485.70 | 0.00 | - | - | 2 | 0.00% |
| RUT240920C01530000 | 2023-12-11 10:30AM EDT | 1,530.00 | 425.50 | 470.00 | 476.70 | 0.00 | - | - | 2 | 0.00% |
| RUT240920C01540000 | 2023-12-11 10:30AM EDT | 1,540.00 | 416.90 | 461.10 | 467.70 | 0.00 | - | - | 2 | 0.00% |
| RUT240920C01550000 | 2023-12-11 10:30AM EDT | 1,550.00 | 408.30 | 452.20 | 458.80 | 0.00 | - | - | 4 | 0.00% |
| RUT240920C01560000 | 2023-12-11 10:30AM EDT | 1,560.00 | 399.80 | 443.40 | 450.00 | 0.00 | - | - | 2 | 0.00% |
| RUT240920C01570000 | 2023-12-11 10:30AM EDT | 1,570.00 | 391.30 | 434.60 | 441.10 | 0.00 | - | - | 4 | 0.00% |
| RUT240920C01580000 | 2023-12-11 10:30AM EDT | 1,580.00 | 382.80 | 425.80 | 432.30 | 0.00 | - | - | 4 | 0.00% |
| RUT240920C01590000 | 2023-12-11 10:30AM EDT | 1,590.00 | 374.40 | 417.10 | 423.60 | 0.00 | - | - | 4 | 0.00% |
| RUT240920C01600000 | 2024-02-09 1:44PM EDT | 1,600.00 | 452.00 | 527.50 | 533.00 | 0.00 | - | 4 | 10 | 40.31% |
| RUT240920C01610000 | 2023-12-11 10:30AM EDT | 1,610.00 | 357.70 | 400.30 | 405.70 | 0.00 | - | - | 4 | 0.00% |
| RUT240920C01620000 | 2023-12-11 10:30AM EDT | 1,620.00 | 349.50 | 391.60 | 397.10 | 0.00 | - | - | 4 | 0.00% |
| RUT240920C01630000 | 2023-12-11 10:30AM EDT | 1,630.00 | 341.30 | 383.10 | 388.60 | 0.00 | - | - | 4 | 0.00% |
| RUT240920C01640000 | 2023-12-11 10:30AM EDT | 1,640.00 | 333.10 | 374.60 | 380.10 | 0.00 | - | - | 4 | 0.00% |
| RUT240920C01650000 | 2023-12-20 3:03PM EDT | 1,650.00 | 455.70 | 359.80 | 363.30 | 0.00 | - | 2 | 7 | 0.00% |
| RUT240920C01660000 | 2023-12-11 10:30AM EDT | 1,660.00 | 317.00 | 357.70 | 363.20 | 0.00 | - | - | 4 | 0.00% |
| RUT240920C01670000 | 2023-12-11 10:30AM EDT | 1,670.00 | 309.10 | 349.40 | 354.80 | 0.00 | - | - | 4 | 0.00% |
| RUT240920C01680000 | 2023-12-11 10:30AM EDT | 1,680.00 | 301.20 | 341.10 | 346.50 | 0.00 | - | - | 4 | 0.00% |
| RUT240920C01690000 | 2023-12-11 10:30AM EDT | 1,690.00 | 293.30 | 332.90 | 338.30 | 0.00 | - | - | 4 | 0.00% |
| RUT240920C01700000 | 2024-01-23 12:20PM EDT | 1,700.00 | 346.57 | 376.00 | 380.10 | 0.00 | - | 2 | 123 | 0.00% |
| RUT240920C01710000 | 2023-12-11 10:30AM EDT | 1,710.00 | 277.90 | 317.80 | 321.20 | 0.00 | - | - | 4 | 0.00% |
| RUT240920C01720000 | 2023-12-11 10:30AM EDT | 1,720.00 | 270.30 | 309.70 | 313.10 | 0.00 | - | - | 4 | 0.00% |
| RUT240920C01730000 | 2024-01-08 12:27PM EDT | 1,730.00 | 326.55 | 294.30 | 297.10 | 0.00 | - | 1 | 6 | 0.00% |
| RUT240920C01740000 | 2023-12-19 12:52PM EDT | 1,740.00 | 360.10 | 270.60 | 274.00 | 0.00 | - | 1 | 7 | 0.00% |
| RUT240920C01750000 | 2024-01-19 3:01PM EDT | 1,750.00 | 274.37 | 351.70 | 357.70 | 0.00 | - | 133 | 145 | 16.43% |
| RUT240920C01760000 | 2023-12-11 10:30AM EDT | 1,760.00 | 240.60 | 278.30 | 281.60 | 0.00 | - | 5 | 6 | 0.00% |
| RUT240920C01770000 | 2023-12-11 10:30AM EDT | 1,770.00 | 233.40 | 270.70 | 273.90 | 0.00 | - | 2 | 101 | 0.00% |
| RUT240920C01780000 | 2024-01-29 11:05AM EDT | 1,780.00 | 279.15 | 325.30 | 329.30 | 0.00 | - | 47 | 73 | 16.81% |
| RUT240920C01790000 | 2024-02-14 2:20PM EDT | 1,790.00 | 289.13 | 312.10 | 317.00 | 0.00 | - | 2 | 50 | 13.76% |
| RUT240920C01800000 | 2024-05-15 12:35PM EDT | 1,800.00 | 343.64 | 340.00 | 342.80 | +23.17 | +7.23% | 1 | 850 | 30.34% |
| RUT240920C01810000 | 2024-05-15 12:35PM EDT | 1,810.00 | 334.55 | 331.20 | 333.80 | +22.96 | +7.37% | 1 | 419 | 29.96% |
| RUT240920C01820000 | 2024-02-14 2:44PM EDT | 1,820.00 | 272.19 | 288.40 | 291.50 | 0.00 | - | 14 | 126 | 16.56% |
| RUT240920C01830000 | 2024-02-14 2:41PM EDT | 1,830.00 | 265.35 | 280.40 | 283.50 | 0.00 | - | 16 | 56 | 17.25% |
| RUT240920C01840000 | 2024-02-14 2:38PM EDT | 1,840.00 | 257.71 | 272.30 | 275.50 | 0.00 | - | 16 | 94 | 17.75% |
| RUT240920C01850000 | 2024-02-15 3:22PM EDT | 1,850.00 | 298.30 | 264.40 | 267.50 | 0.00 | - | 32 | 392 | 18.13% |
| RUT240920C01860000 | 2024-02-14 3:26PM EDT | 1,860.00 | 244.42 | 256.60 | 259.50 | 0.00 | - | 10 | 23 | 18.41% |
| RUT240920C01870000 | 2024-03-05 11:35AM EDT | 1,870.00 | 275.70 | 279.10 | 281.70 | 0.00 | - | 1 | 4 | 28.01% |
| RUT240920C01880000 | 2024-02-21 12:39PM EDT | 1,880.00 | 218.64 | 263.20 | 266.30 | 0.00 | - | 2 | 101 | 25.79% |
| RUT240920C01890000 | 2024-02-21 12:37PM EDT | 1,890.00 | 211.34 | 255.30 | 258.30 | 0.00 | - | 14 | 10 | 25.63% |
| RUT240920C01900000 | 2024-05-09 4:02PM EDT | 1,900.00 | 229.83 | 251.70 | 253.60 | 0.00 | - | 2 | 523 | 26.32% |
| RUT240920C01910000 | 2024-02-20 11:24AM EDT | 1,910.00 | 214.96 | 265.40 | 268.40 | 0.00 | - | 4 | 39 | 31.75% |
| RUT240920C01920000 | 2024-03-26 10:38AM EDT | 1,920.00 | 239.84 | 143.10 | 144.60 | 0.00 | - | 2 | 65 | 0.00% |
| RUT240920C01930000 | 2024-02-16 3:42PM EDT | 1,930.00 | 227.76 | 204.60 | 207.40 | 0.00 | - | 8 | 17 | 19.84% |
| RUT240920C01940000 | 2024-02-16 3:30PM EDT | 1,940.00 | 224.47 | 197.70 | 200.40 | 0.00 | - | 2 | 17 | 19.96% |
| RUT240920C01950000 | 2024-05-07 3:32PM EDT | 1,950.00 | 189.94 | 210.60 | 212.60 | 0.00 | - | 1 | 570 | 24.77% |
| RUT240920C01960000 | 2024-05-07 3:32PM EDT | 1,960.00 | 182.61 | 202.50 | 204.20 | 0.00 | - | 22 | 45 | 24.36% |
| RUT240920C01970000 | 2024-02-16 4:26PM EDT | 1,970.00 | 197.24 | 177.50 | 180.00 | 0.00 | - | 6 | 7 | 20.21% |
| RUT240920C01980000 | 2024-04-15 1:20PM EDT | 1,980.00 | 128.24 | 187.10 | 188.80 | 0.00 | - | 2 | 28 | 23.82% |
| RUT240920C01990000 | 2024-04-19 9:38AM EDT | 1,990.00 | 101.43 | 179.50 | 181.20 | 0.00 | - | 1 | 5 | 23.54% |
| RUT240920C02000000 | 2024-05-10 11:27AM EDT | 2,000.00 | 141.47 | 171.90 | 173.50 | 0.00 | - | 100 | 1,161 | 23.22% |
| RUT240920C02010000 | 2024-02-09 3:57PM EDT | 2,010.00 | 144.20 | 190.70 | 193.30 | 0.00 | - | 1 | 11 | 28.80% |
| RUT240920C02020000 | 2024-04-25 4:09PM EDT | 2,020.00 | 94.80 | 157.20 | 159.00 | 0.00 | - | 18 | 20 | 22.71% |
| RUT240920C02030000 | 2024-04-24 10:14AM EDT | 2,030.00 | 104.44 | 150.50 | 152.00 | 0.00 | - | 1 | 14 | 22.47% |
| RUT240920C02040000 | 2024-05-09 10:23AM EDT | 2,040.00 | 122.20 | 143.70 | 145.30 | 0.00 | - | 10 | 297 | 22.27% |
| RUT240920C02050000 | 2024-05-06 10:50AM EDT | 2,050.00 | 120.00 | 137.10 | 138.50 | 0.00 | - | 2 | 3,241 | 22.02% |
| RUT240920C02060000 | 2024-04-11 2:33PM EDT | 2,060.00 | 118.30 | 104.60 | 106.10 | 0.00 | - | 100 | 243 | 16.46% |
| RUT240920C02070000 | 2024-02-27 12:00PM EDT | 2,070.00 | 136.69 | 166.00 | 168.30 | 0.00 | - | 1 | 164 | 30.30% |
| RUT240920C02080000 | 2024-03-26 11:17AM EDT | 2,080.00 | 130.91 | 64.70 | 65.60 | 0.00 | - | 5 | 9 | 10.44% |
| RUT240920C02090000 | 2024-04-26 10:15AM EDT | 2,090.00 | 73.75 | 112.50 | 113.40 | 0.00 | - | 15 | 321 | 21.20% |
| RUT240920C02100000 | 2024-05-14 3:50PM EDT | 2,100.00 | 99.60 | 106.50 | 107.60 | 0.00 | - | 4 | 4,172 | 21.02% |
| RUT240920C02110000 | 2024-05-13 4:00PM EDT | 2,110.00 | 83.14 | 101.30 | 102.00 | 0.00 | - | 122 | 119 | 20.85% |
| RUT240920C02120000 | 2024-05-14 3:47PM EDT | 2,120.00 | 88.60 | 95.80 | 96.70 | 0.00 | - | 98 | 100 | 20.72% |
| RUT240920C02130000 | 2024-05-14 10:33AM EDT | 2,130.00 | 84.59 | 90.80 | 91.80 | 0.00 | - | 44 | 86 | 20.63% |
| RUT240920C02140000 | 2024-04-19 10:16AM EDT | 2,140.00 | 45.20 | 85.90 | 86.70 | 0.00 | - | 1 | 21 | 20.47% |
| RUT240920C02150000 | 2024-05-13 1:33PM EDT | 2,150.00 | 66.27 | 81.10 | 81.70 | 0.00 | - | 10 | 624 | 20.30% |
| RUT240920C02160000 | 2024-03-11 10:00AM EDT | 2,160.00 | 99.40 | 69.50 | 70.60 | 0.00 | - | 3 | 49 | 18.86% |
| RUT240920C02170000 | 2024-04-18 3:33PM EDT | 2,170.00 | 35.92 | 72.00 | 72.70 | 0.00 | - | 5 | 28 | 20.07% |
| RUT240920C02180000 | 2024-04-25 9:53AM EDT | 2,180.00 | 33.16 | 67.80 | 68.40 | 0.00 | - | 35 | 218 | 19.94% |
| RUT240920C02190000 | 2024-04-29 11:18AM EDT | 2,190.00 | 42.73 | 63.50 | 64.20 | 0.00 | - | 20 | 127 | 19.81% |
| RUT240920C02200000 | 2024-05-14 9:50AM EDT | 2,200.00 | 56.00 | 59.60 | 60.30 | 0.00 | - | 75 | 5,547 | 19.70% |
| RUT240920C02210000 | 2024-05-14 2:23PM EDT | 2,210.00 | 50.20 | 56.10 | 56.80 | 0.00 | - | 1 | 367 | 19.65% |
| RUT240920C02250000 | 2024-05-15 11:49AM EDT | 2,250.00 | 43.96 | 43.00 | 43.60 | +4.09 | +10.26% | 30 | 815 | 19.30% |
| RUT240920C02300000 | 2024-05-15 1:47PM EDT | 2,300.00 | 30.49 | 30.30 | 30.80 | +8.19 | +36.73% | 10 | 560 | 18.99% |
| RUT240920C02350000 | 2024-05-15 12:36PM EDT | 2,350.00 | 21.50 | 21.00 | 21.60 | +4.88 | +29.36% | 200 | 1,201 | 18.86% |
| RUT240920C02400000 | 2024-05-15 11:39AM EDT | 2,400.00 | 15.24 | 14.40 | 15.00 | +1.28 | +9.17% | 2 | 3,593 | 18.82% |
| RUT240920C02450000 | 2024-05-15 12:36PM EDT | 2,450.00 | 10.37 | 9.90 | 10.30 | +0.78 | +8.13% | 205 | 439 | 18.82% |
| RUT240920C02500000 | 2024-05-15 1:47PM EDT | 2,500.00 | 7.11 | 6.90 | 7.30 | -0.09 | -1.25% | 12 | 3,044 | 19.03% |
| RUT240920C02550000 | 2024-05-02 9:50AM EDT | 2,550.00 | 2.70 | 4.90 | 5.20 | 0.00 | - | 26 | 198 | 19.27% |
| RUT240920C02600000 | 2024-05-07 10:51AM EDT | 2,600.00 | 4.00 | 3.50 | 3.80 | 0.00 | - | 1 | 701 | 19.61% |
| RUT240920C02650000 | 2024-05-13 10:38AM EDT | 2,650.00 | 2.56 | 2.60 | 2.90 | 0.00 | - | 700 | 605 | 20.07% |
| RUT240920C02700000 | 2024-04-17 10:29AM EDT | 2,700.00 | 1.59 | 1.95 | 2.25 | 0.00 | - | 3 | 371 | 20.56% |
| RUT240920C02750000 | 2024-05-15 10:07AM EDT | 2,750.00 | 1.65 | 1.50 | 1.75 | -0.15 | -8.33% | 2 | 74 | 21.01% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240920P00950000 | 2024-03-26 10:48AM EDT | 950.00 | 1.15 | 1.00 | 1.20 | 0.00 | - | 1 | 3,284 | 54.87% |
| RUT240920P01000000 | 2024-05-15 12:26PM EDT | 1,000.00 | 0.30 | 0.25 | 0.50 | -0.46 | -60.53% | 1 | 115 | 47.22% |
| RUT240920P01050000 | 2024-02-23 11:46AM EDT | 1,050.00 | 2.90 | 1.75 | 2.15 | 0.00 | - | 1 | 47 | 52.10% |
| RUT240920P01100000 | 2024-04-16 3:47PM EDT | 1,100.00 | 2.90 | 0.45 | 0.70 | 0.00 | - | 10 | 48 | 43.12% |
| RUT240920P01150000 | 2024-05-08 9:33AM EDT | 1,150.00 | 1.20 | 0.55 | 0.80 | 0.00 | - | 2 | 327 | 41.00% |
| RUT240920P01200000 | 2024-04-16 3:47PM EDT | 1,200.00 | 4.10 | 0.75 | 0.95 | 0.00 | - | 10 | 92 | 39.13% |
| RUT240920P01250000 | 2024-04-23 9:42AM EDT | 1,250.00 | 3.60 | 0.90 | 1.15 | 0.00 | - | 3 | 763 | 37.40% |
| RUT240920P01300000 | 2024-05-08 12:16PM EDT | 1,300.00 | 2.30 | 1.20 | 1.35 | 0.00 | - | 2 | 732 | 35.57% |
| RUT240920P01350000 | 2024-04-30 10:05AM EDT | 1,350.00 | 3.60 | 1.40 | 1.60 | 0.00 | - | 2 | 975 | 33.82% |
| RUT240920P01400000 | 2024-05-07 10:51AM EDT | 1,400.00 | 3.15 | 1.75 | 1.95 | 0.00 | - | 19 | 1,244 | 32.23% |
| RUT240920P01450000 | 2024-05-15 12:22PM EDT | 1,450.00 | 2.42 | 2.15 | 2.40 | -0.39 | -13.88% | 1 | 1,732 | 30.71% |
| RUT240920P01480000 | 2024-05-15 12:22PM EDT | 1,480.00 | 2.66 | 2.45 | 2.65 | -1.34 | -33.50% | 1 | 327 | 29.68% |
| RUT240920P01490000 | 2024-03-01 4:03PM EDT | 1,490.00 | 9.50 | 6.30 | 6.80 | 0.00 | - | 15 | 15 | 34.46% |
| RUT240920P01500000 | 2024-04-10 3:28PM EDT | 1,500.00 | 9.20 | 3.40 | 3.90 | 0.00 | - | 16 | 1,847 | 30.59% |
| RUT240920P01510000 | 2024-05-09 11:13AM EDT | 1,510.00 | 4.01 | 2.80 | 2.95 | 0.00 | - | 10 | 145 | 28.70% |
| RUT240920P01520000 | 2024-03-14 3:59PM EDT | 1,520.00 | 10.60 | 11.30 | 12.00 | 0.00 | - | 1 | 145 | 37.02% |
| RUT240920P01530000 | 2024-03-25 10:40AM EDT | 1,530.00 | 8.90 | 8.60 | 9.00 | 0.00 | - | 3 | 43 | 34.16% |
| RUT240920P01540000 | 2024-05-08 11:17AM EDT | 1,540.00 | 5.24 | 3.20 | 3.40 | 0.00 | - | 3 | 20 | 27.88% |
| RUT240920P01550000 | 2024-04-08 3:30PM EDT | 1,550.00 | 9.30 | 4.90 | 5.40 | 0.00 | - | 200 | 1,616 | 29.77% |
| RUT240920P01560000 | 2024-03-25 3:07PM EDT | 1,560.00 | 9.60 | 9.90 | 10.60 | 0.00 | - | 2 | 137 | 33.65% |
| RUT240920P01570000 | 2024-03-13 3:17PM EDT | 1,570.00 | 10.30 | 13.60 | 14.30 | 0.00 | - | 29 | 135 | 35.50% |
| RUT240920P01580000 | 2024-05-08 11:07AM EDT | 1,580.00 | 6.00 | 3.70 | 4.00 | 0.00 | - | 8 | 504 | 26.67% |
| RUT240920P01590000 | 2024-03-25 12:09PM EDT | 1,590.00 | 10.70 | 11.30 | 12.00 | 0.00 | - | 5 | 16 | 32.85% |
| RUT240920P01600000 | 2024-05-09 10:03AM EDT | 1,600.00 | 6.20 | 4.10 | 4.40 | 0.00 | - | 1 | 772 | 26.13% |
| RUT240920P01610000 | 2024-05-03 9:57AM EDT | 1,610.00 | 7.80 | 4.30 | 4.60 | 0.00 | - | 5 | 1,007 | 25.84% |
| RUT240920P01620000 | 2024-05-13 9:31AM EDT | 1,620.00 | 6.00 | 4.50 | 4.80 | 0.00 | - | 9 | 6 | 25.55% |
| RUT240920P01630000 | 2024-01-04 1:04PM EDT | 1,630.00 | 33.52 | 25.80 | 27.00 | 0.00 | - | 1 | 17 | 38.10% |
| RUT240920P01640000 | 2024-05-08 11:17AM EDT | 1,640.00 | 7.99 | 4.90 | 5.20 | 0.00 | - | 5 | 135 | 24.93% |
| RUT240920P01650000 | 2024-04-29 10:42AM EDT | 1,650.00 | 12.03 | 5.10 | 5.40 | 0.00 | - | 1 | 2,561 | 24.61% |
| RUT240920P01660000 | 2024-03-11 11:25AM EDT | 1,660.00 | 17.30 | 16.10 | 16.80 | 0.00 | - | 46 | 37 | 31.43% |
| RUT240920P01670000 | 2024-05-15 12:25PM EDT | 1,670.00 | 5.80 | 5.60 | 5.90 | -5.80 | -50.00% | 7 | 110 | 24.04% |
| RUT240920P01680000 | 2024-03-11 11:20AM EDT | 1,680.00 | 18.60 | 17.50 | 18.20 | 0.00 | - | 40 | 99 | 30.90% |
| RUT240920P01690000 | 2024-03-25 12:33PM EDT | 1,690.00 | 15.20 | 18.10 | 19.00 | 0.00 | - | 4 | 81 | 30.67% |
| RUT240920P01700000 | 2024-05-15 1:29PM EDT | 1,700.00 | 6.83 | 6.50 | 6.90 | -8.03 | -54.04% | 125 | 2,671 | 23.29% |
| RUT240920P01710000 | 2024-03-28 1:37PM EDT | 1,710.00 | 13.50 | 17.70 | 18.30 | 0.00 | - | 1 | 894 | 29.12% |
| RUT240920P01720000 | 2024-05-10 3:56PM EDT | 1,720.00 | 10.00 | 7.20 | 7.70 | 0.00 | - | 2 | 241 | 22.81% |
| RUT240920P01730000 | 2024-04-18 2:31PM EDT | 1,730.00 | 32.90 | 7.60 | 8.10 | 0.00 | - | 10 | 340 | 22.55% |
| RUT240920P01740000 | 2024-05-06 2:49PM EDT | 1,740.00 | 13.32 | 8.00 | 8.50 | 0.00 | - | 3 | 58 | 22.28% |
| RUT240920P01750000 | 2024-05-08 10:13AM EDT | 1,750.00 | 14.19 | 8.40 | 8.90 | 0.00 | - | 5 | 1,427 | 22.00% |
| RUT240920P01760000 | 2024-05-03 1:36PM EDT | 1,760.00 | 17.90 | 9.00 | 9.40 | 0.00 | - | 7 | 616 | 21.76% |
| RUT240920P01770000 | 2024-05-09 1:49PM EDT | 1,770.00 | 13.60 | 9.50 | 10.00 | 0.00 | - | 2 | 534 | 21.56% |
| RUT240920P01780000 | 2024-05-14 9:39AM EDT | 1,780.00 | 13.26 | 10.10 | 10.50 | 0.00 | - | 3 | 552 | 21.29% |
| RUT240920P01790000 | 2024-05-15 11:39AM EDT | 1,790.00 | 10.78 | 10.70 | 11.10 | -3.22 | -23.00% | 3 | 241 | 21.05% |
| RUT240920P01800000 | 2024-05-15 11:40AM EDT | 1,800.00 | 11.42 | 11.30 | 11.80 | -5.01 | -30.49% | 2 | 1,060 | 20.85% |
| RUT240920P01810000 | 2024-05-09 1:49PM EDT | 1,810.00 | 17.08 | 12.00 | 12.40 | 0.00 | - | 1 | 302 | 20.57% |
| RUT240920P01820000 | 2024-04-16 9:49AM EDT | 1,820.00 | 51.35 | 12.70 | 13.20 | 0.00 | - | 2 | 35 | 20.38% |
| RUT240920P01830000 | 2024-05-14 9:39AM EDT | 1,830.00 | 17.73 | 13.60 | 13.90 | 0.00 | - | 3 | 114 | 20.12% |
| RUT240920P01840000 | 2024-05-15 1:29PM EDT | 1,840.00 | 14.48 | 14.50 | 14.80 | -8.42 | -36.77% | 125 | 108 | 19.92% |
| RUT240920P01850000 | 2024-05-15 11:39AM EDT | 1,850.00 | 15.41 | 15.30 | 15.80 | -4.18 | -21.34% | 4 | 1,699 | 19.74% |
| RUT240920P01860000 | 2024-05-15 11:40AM EDT | 1,860.00 | 16.32 | 16.20 | 16.70 | -4.57 | -21.88% | 2 | 68 | 19.51% |
| RUT240920P01870000 | 2024-04-25 12:12PM EDT | 1,870.00 | 52.10 | 17.30 | 17.70 | 0.00 | - | 15 | 50 | 19.28% |
| RUT240920P01880000 | 2024-05-09 2:32PM EDT | 1,880.00 | 25.46 | 18.30 | 18.80 | 0.00 | - | 1 | 420 | 19.08% |
| RUT240920P01890000 | 2024-05-15 12:26PM EDT | 1,890.00 | 19.70 | 19.50 | 20.00 | -5.33 | -21.29% | 10 | 569 | 18.88% |
| RUT240920P01900000 | 2024-05-14 3:18PM EDT | 1,900.00 | 26.10 | 20.80 | 21.30 | 0.00 | - | 7 | 3,893 | 18.69% |
| RUT240920P01910000 | 2024-05-10 9:49AM EDT | 1,910.00 | 28.70 | 22.20 | 22.50 | 0.00 | - | 2 | 142 | 18.44% |
| RUT240920P01920000 | 2024-05-14 3:20PM EDT | 1,920.00 | 29.50 | 23.50 | 23.90 | 0.00 | - | 6 | 532 | 18.24% |
| RUT240920P01930000 | 2024-05-14 3:41PM EDT | 1,930.00 | 30.60 | 25.00 | 25.60 | 0.00 | - | 9 | 37 | 18.09% |
| RUT240920P01940000 | 2024-05-13 9:39AM EDT | 1,940.00 | 35.36 | 26.60 | 27.10 | 0.00 | - | 10 | 483 | 17.86% |
| RUT240920P01950000 | 2024-05-14 3:40PM EDT | 1,950.00 | 35.10 | 28.40 | 29.00 | 0.00 | - | 4 | 1,805 | 17.72% |
| RUT240920P01960000 | 2024-05-14 3:21PM EDT | 1,960.00 | 37.00 | 30.20 | 30.80 | 0.00 | - | 36 | 132 | 17.51% |
| RUT240920P01970000 | 2024-05-13 1:39PM EDT | 1,970.00 | 45.08 | 32.10 | 32.80 | 0.00 | - | 20 | 41 | 17.33% |
| RUT240920P01980000 | 2024-05-14 3:19PM EDT | 1,980.00 | 41.80 | 34.10 | 34.70 | 0.00 | - | 5 | 311 | 17.10% |
| RUT240920P01990000 | 2024-04-19 9:38AM EDT | 1,990.00 | 108.52 | 36.30 | 36.90 | 0.00 | - | 1 | 52 | 16.91% |
| RUT240920P02000000 | 2024-05-15 11:17AM EDT | 2,000.00 | 39.10 | 38.80 | 39.30 | -7.70 | -16.45% | 5 | 1,953 | 16.74% |
| RUT240920P02010000 | 2024-04-11 9:33AM EDT | 2,010.00 | 84.21 | 57.10 | 58.00 | 0.00 | - | 5 | 32 | 20.20% |
| RUT240920P02020000 | 2024-05-13 9:39AM EDT | 2,020.00 | 56.68 | 43.90 | 44.50 | 0.00 | - | 5 | 125 | 16.39% |
| RUT240920P02030000 | 2024-05-02 11:09AM EDT | 2,030.00 | 94.00 | 46.80 | 47.40 | 0.00 | - | 38 | 45 | 16.23% |
| RUT240920P02040000 | 2024-05-02 2:24PM EDT | 2,040.00 | 94.80 | 49.70 | 50.20 | 0.00 | - | 48 | 349 | 16.01% |
| RUT240920P02050000 | 2024-05-06 10:50AM EDT | 2,050.00 | 75.95 | 52.90 | 53.50 | 0.00 | - | 12 | 4,086 | 15.87% |
| RUT240920P02060000 | 2024-05-13 9:30AM EDT | 2,060.00 | 69.40 | 56.20 | 56.90 | 0.00 | - | 1 | 148 | 15.71% |
| RUT240920P02070000 | 2024-04-26 9:36AM EDT | 2,070.00 | 125.80 | 59.80 | 60.30 | 0.00 | - | 3 | 77 | 15.52% |
| RUT240920P02080000 | 2024-05-13 1:39PM EDT | 2,080.00 | 84.15 | 63.20 | 63.90 | 0.00 | - | 10 | 248 | 15.32% |
| RUT240920P02090000 | 2024-05-06 11:24AM EDT | 2,090.00 | 95.90 | 67.20 | 67.90 | 0.00 | - | 28 | 32 | 15.17% |
| RUT240920P02100000 | 2024-05-15 1:49PM EDT | 2,100.00 | 72.36 | 71.20 | 71.80 | -28.50 | -28.26% | 141 | 1,773 | 14.96% |
| RUT240920P02110000 | 2024-05-13 4:00PM EDT | 2,110.00 | 98.34 | 75.40 | 76.30 | 0.00 | - | 93 | 200 | 14.82% |
| RUT240920P02120000 | 2024-05-14 3:14PM EDT | 2,120.00 | 93.76 | 79.70 | 80.60 | 0.00 | - | 56 | 147 | 14.61% |
| RUT240920P02130000 | 2024-05-14 3:47PM EDT | 2,130.00 | 96.90 | 84.30 | 85.20 | 0.00 | - | 84 | 89 | 14.41% |
| RUT240920P02140000 | 2024-04-02 10:27AM EDT | 2,140.00 | 127.14 | 162.60 | 164.00 | 0.00 | - | 14 | 28 | 29.07% |
| RUT240920P02150000 | 2024-05-15 11:09AM EDT | 2,150.00 | 95.70 | 94.10 | 94.80 | -24.01 | -20.06% | 15 | 490 | 13.95% |
| RUT240920P02160000 | 2024-05-15 11:09AM EDT | 2,160.00 | 100.85 | 99.40 | 100.10 | -30.55 | -23.25% | 15 | 27 | 13.75% |
| RUT240920P02170000 | 2024-05-06 12:02PM EDT | 2,170.00 | 137.40 | 104.60 | 105.40 | 0.00 | - | 3 | 52 | 13.50% |
| RUT240920P02180000 | 2024-04-25 9:53AM EDT | 2,180.00 | 217.79 | 110.00 | 111.00 | 0.00 | - | 35 | 101 | 13.26% |
| RUT240920P02190000 | 2024-04-09 2:16PM EDT | 2,190.00 | 149.30 | 135.70 | 137.40 | 0.00 | - | 10 | 52 | 17.46% |
| RUT240920P02200000 | 2024-04-29 1:34PM EDT | 2,200.00 | 186.04 | 121.70 | 122.70 | 0.00 | - | 2 | 298 | 12.71% |
| RUT240920P02210000 | 2023-12-20 3:51PM EDT | 2,210.00 | 207.30 | 247.40 | 251.00 | 0.00 | - | 2 | 5 | 38.07% |
| RUT240920P02250000 | 2024-04-02 10:30AM EDT | 2,250.00 | 194.49 | 245.40 | 246.20 | 0.00 | - | 56 | 50 | 31.81% |
| RUT240920P02300000 | 2024-04-04 11:44AM EDT | 2,300.00 | 204.76 | 246.20 | 248.50 | 0.00 | - | 2 | 20 | 24.66% |
| RUT240920P02350000 | 2024-04-02 3:12PM EDT | 2,350.00 | 272.92 | 307.30 | 311.80 | 0.00 | - | 2 | 3 | 30.54% |
| RUT240920P02400000 | 2024-05-15 11:29AM EDT | 2,400.00 | 271.80 | 272.20 | 274.00 | -42.51 | -13.52% | 1 | 6 | 0.00% |
| RUT240920P02450000 | 2023-12-22 12:23PM EDT | 2,450.00 | 369.20 | 433.10 | 440.00 | 0.00 | - | 1 | 3 | 42.31% |
| RUT240920P02500000 | 2024-03-26 11:51AM EDT | 2,500.00 | 382.38 | 479.10 | 485.80 | 0.00 | - | 1 | 5 | 43.91% |
| RUT240920P02550000 | 2023-12-11 10:30AM EDT | 2,550.00 | 583.20 | 533.40 | 540.30 | 0.00 | - | - | 1 | 47.37% |
| RUT240920P02600000 | 2023-12-11 10:30AM EDT | 2,600.00 | 629.70 | 580.30 | 587.30 | 0.00 | - | - | 1 | 49.00% |
| RUT240920P02650000 | 2023-12-11 10:30AM EDT | 2,650.00 | 676.80 | 627.50 | 634.70 | 0.00 | - | - | 3 | 50.61% |
| RUT240920P02700000 | 2023-12-11 10:30AM EDT | 2,700.00 | 723.80 | 675.10 | 682.30 | 0.00 | - | - | 1 | 51.26% |
| RUT240920P02750000 | 2023-12-11 10:30AM EDT | 2,750.00 | 771.20 | 722.80 | 730.10 | 0.00 | - | - | 10 | 52.73% |
© 2024 Yahoo. Tutti i diritti riservati.