La bourse est fermée
Dow Jones
37 815,92 -570,17 (-1,49 %) Nasdaq
15 657,82 -325,26 (-2,04 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0669 -0,0056 (-0,52 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
56 112,09 -2 904,78 (-4,92 %)
iShares Russell 2000 ETF (IWM)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240524C00110000 | 2024-04-17 12:49PM EDT | 110.00 | 84.14 | 85.83 | 86.20 | 0.00 | - | - | 4 | 93.95% |
| IWM240524C00130000 | 2024-04-19 3:15PM EDT | 130.00 | 63.09 | 65.93 | 66.29 | 0.00 | - | 3 | 3 | 75.10% |
| IWM240524C00135000 | 2024-04-18 10:15AM EDT | 135.00 | 59.94 | 60.96 | 61.32 | 0.00 | - | - | 23 | 70.41% |
| IWM240524C00140000 | 2024-04-19 3:10PM EDT | 140.00 | 52.88 | 55.99 | 56.35 | 0.00 | - | 3 | 3 | 65.53% |
| IWM240524C00145000 | 2024-04-19 1:52PM EDT | 145.00 | 49.23 | 51.02 | 51.38 | 0.00 | - | 14 | 14 | 60.64% |
| IWM240524C00150000 | 2024-04-19 3:15PM EDT | 150.00 | 43.32 | 46.05 | 46.41 | 0.00 | - | 6 | 6 | 55.71% |
| IWM240524C00155000 | 2024-04-19 3:00PM EDT | 155.00 | 37.86 | 41.08 | 41.44 | 0.00 | - | 3 | 8 | 50.68% |
| IWM240524C00160000 | 2024-04-26 3:24PM EDT | 160.00 | 39.38 | 36.12 | 36.45 | 0.00 | - | 2 | 2 | 48.90% |
| IWM240524C00165000 | 2024-04-19 3:06PM EDT | 165.00 | 28.17 | 31.17 | 31.50 | 0.00 | - | 4 | 4 | 43.68% |
| IWM240524C00170000 | 2024-04-26 10:22AM EDT | 170.00 | 29.19 | 26.24 | 26.57 | 0.00 | - | 1 | 80 | 38.57% |
| IWM240524C00175000 | 2024-04-24 9:30AM EDT | 175.00 | 24.30 | 21.35 | 21.68 | 0.00 | - | 1 | 15 | 33.73% |
| IWM240524C00180000 | 2024-04-29 1:08PM EDT | 180.00 | 19.13 | 16.60 | 16.87 | -2.04 | -9.64% | 1 | 40 | 29.20% |
| IWM240524C00181000 | 2024-04-26 10:22AM EDT | 181.00 | 18.56 | 15.68 | 15.98 | 0.00 | - | 1 | 13 | 28.83% |
| IWM240524C00182000 | 2024-04-26 10:22AM EDT | 182.00 | 17.63 | 14.77 | 15.03 | 0.00 | - | 1 | 14 | 27.88% |
| IWM240524C00183000 | 2024-04-22 3:36PM EDT | 183.00 | 14.34 | 13.87 | 14.18 | 0.00 | - | 10 | 36 | 27.69% |
| IWM240524C00184000 | 2024-04-29 11:38AM EDT | 184.00 | 16.76 | 12.99 | 13.27 | 0.00 | - | 8 | 21 | 26.92% |
| IWM240524C00185000 | 2024-04-30 1:25PM EDT | 185.00 | 13.36 | 12.13 | 12.37 | -2.69 | -16.76% | 12 | 119 | 26.16% |
| IWM240524C00186000 | 2024-04-30 2:26PM EDT | 186.00 | 12.44 | 11.29 | 11.53 | -1.16 | -8.53% | 10 | 60 | 25.73% |
| IWM240524C00187500 | 2024-04-30 2:26PM EDT | 187.50 | 11.16 | 10.06 | 10.29 | -0.99 | -8.15% | 17 | 57 | 25.03% |
| IWM240524C00189000 | 2024-04-30 10:23AM EDT | 189.00 | 10.98 | 8.89 | 9.11 | +0.46 | +4.37% | 34 | 23 | 24.43% |
| IWM240524C00190000 | 2024-04-29 9:40AM EDT | 190.00 | 11.72 | 8.14 | 8.36 | 0.00 | - | 10 | 50 | 24.07% |
| IWM240524C00191000 | 2024-04-26 11:08AM EDT | 191.00 | 9.70 | 7.42 | 7.65 | 0.00 | - | 20 | 26 | 23.80% |
| IWM240524C00192000 | 2024-04-30 9:30AM EDT | 192.00 | 8.60 | 6.73 | 6.91 | -1.17 | -11.98% | 2 | 199 | 23.23% |
| IWM240524C00192500 | 2024-04-26 3:54PM EDT | 192.50 | 8.75 | 6.40 | 6.60 | 0.00 | - | 1 | 83 | 23.21% |
| IWM240524C00193000 | 2024-04-30 9:55AM EDT | 193.00 | 7.82 | 6.07 | 6.24 | -1.28 | -14.07% | 7 | 119 | 22.89% |
| IWM240524C00194000 | 2024-04-30 3:24PM EDT | 194.00 | 6.03 | 5.45 | 5.62 | -2.52 | -29.47% | 9 | 173 | 22.64% |
| IWM240524C00195000 | 2024-04-30 4:01PM EDT | 195.00 | 5.00 | 4.86 | 5.02 | -2.77 | -35.65% | 10 | 908 | 22.33% |
| IWM240524C00196000 | 2024-04-30 12:50PM EDT | 196.00 | 4.51 | 4.35 | 4.45 | -2.28 | -33.58% | 15 | 397 | 22.00% |
| IWM240524C00197000 | 2024-04-30 3:59PM EDT | 197.00 | 4.00 | 3.83 | 3.92 | -2.36 | -37.11% | 239 | 442 | 21.69% |
| IWM240524C00197500 | 2024-04-30 3:03PM EDT | 197.50 | 4.17 | 3.59 | 3.68 | -1.21 | -22.49% | 21 | 261 | 21.60% |
| IWM240524C00198000 | 2024-04-30 3:56PM EDT | 198.00 | 3.56 | 3.36 | 3.44 | -2.03 | -36.31% | 37 | 880 | 21.45% |
| IWM240524C00199000 | 2024-04-30 2:15PM EDT | 199.00 | 3.48 | 2.92 | 3.00 | -1.55 | -30.82% | 5 | 877 | 21.23% |
| IWM240524C00200000 | 2024-04-30 4:11PM EDT | 200.00 | 2.50 | 2.53 | 2.61 | -1.97 | -44.07% | 78 | 1,462 | 21.08% |
| IWM240524C00201000 | 2024-04-30 3:53PM EDT | 201.00 | 2.35 | 2.18 | 2.25 | -1.69 | -41.83% | 45 | 416 | 20.90% |
| IWM240524C00202000 | 2024-04-30 3:48PM EDT | 202.00 | 2.12 | 1.86 | 1.93 | -1.21 | -36.34% | 160 | 479 | 20.75% |
| IWM240524C00202500 | 2024-04-29 3:29PM EDT | 202.50 | 3.11 | 1.71 | 1.78 | 0.00 | - | 12 | 192 | 20.67% |
| IWM240524C00203000 | 2024-04-30 3:36PM EDT | 203.00 | 1.83 | 1.58 | 1.64 | -1.30 | -41.53% | 37 | 347 | 20.59% |
| IWM240524C00204000 | 2024-04-30 3:53PM EDT | 204.00 | 1.45 | 1.33 | 1.38 | -1.20 | -45.28% | 70 | 1,123 | 20.41% |
| IWM240524C00205000 | 2024-04-30 4:11PM EDT | 205.00 | 1.10 | 1.11 | 1.16 | -1.05 | -48.84% | 63 | 1,089 | 20.29% |
| IWM240524C00206000 | 2024-04-30 3:49PM EDT | 206.00 | 1.00 | 0.92 | 0.96 | -0.93 | -48.19% | 58 | 1,025 | 20.12% |
| IWM240524C00207000 | 2024-04-30 3:53PM EDT | 207.00 | 0.84 | 0.76 | 0.80 | -0.70 | -45.45% | 21 | 493 | 20.06% |
| IWM240524C00207500 | 2024-04-30 3:04PM EDT | 207.50 | 0.86 | 0.68 | 0.73 | -0.61 | -41.50% | 2 | 885 | 20.04% |
| IWM240524C00208000 | 2024-04-30 3:41PM EDT | 208.00 | 0.75 | 0.62 | 0.66 | -0.64 | -46.04% | 19 | 425 | 19.97% |
| IWM240524C00209000 | 2024-04-30 3:15PM EDT | 209.00 | 0.58 | 0.50 | 0.54 | -0.54 | -48.21% | 17 | 315 | 19.90% |
| IWM240524C00210000 | 2024-04-30 3:53PM EDT | 210.00 | 0.46 | 0.41 | 0.44 | -0.52 | -53.06% | 1,643 | 3,401 | 19.83% |
| IWM240524C00211000 | 2024-04-30 2:00PM EDT | 211.00 | 0.40 | 0.33 | 0.36 | -0.39 | -49.37% | 8 | 265 | 19.80% |
| IWM240524C00212000 | 2024-04-30 3:24PM EDT | 212.00 | 0.31 | 0.27 | 0.30 | -0.33 | -51.56% | 11 | 3,110 | 19.90% |
| IWM240524C00212500 | 2024-04-29 11:31AM EDT | 212.50 | 0.61 | 0.24 | 0.27 | 0.00 | - | 41 | 168 | 19.90% |
| IWM240524C00213000 | 2024-04-30 12:31PM EDT | 213.00 | 0.29 | 0.22 | 0.25 | -0.32 | -52.46% | 44 | 181 | 20.02% |
| IWM240524C00214000 | 2024-04-30 11:40AM EDT | 214.00 | 0.22 | 0.18 | 0.21 | -0.22 | -50.00% | 4 | 84 | 20.17% |
| IWM240524C00215000 | 2024-04-30 3:49PM EDT | 215.00 | 0.18 | 0.15 | 0.17 | -0.17 | -48.57% | 355 | 168 | 20.17% |
| IWM240524C00216000 | 2024-04-30 1:36PM EDT | 216.00 | 0.15 | 0.12 | 0.15 | -0.16 | -51.61% | 18 | 175 | 20.51% |
| IWM240524C00217000 | 2024-04-30 3:26PM EDT | 217.00 | 0.13 | 0.10 | 0.13 | -0.13 | -50.00% | 2 | 515 | 20.75% |
| IWM240524C00217500 | 2024-04-29 9:36AM EDT | 217.50 | 0.31 | 0.10 | 0.12 | 0.00 | - | 3 | 86 | 20.90% |
| IWM240524C00218000 | 2024-04-26 3:53PM EDT | 218.00 | 0.14 | 0.09 | 0.11 | -0.07 | -33.33% | 1 | 31 | 20.95% |
| IWM240524C00219000 | 2024-04-30 3:43PM EDT | 219.00 | 0.09 | 0.08 | 0.09 | -0.10 | -52.63% | 2 | 314 | 21.00% |
| IWM240524C00220000 | 2024-04-30 2:50PM EDT | 220.00 | 0.08 | 0.07 | 0.08 | -0.11 | -57.89% | 2 | 97 | 21.34% |
| IWM240524C00221000 | 2024-04-29 1:42PM EDT | 221.00 | 0.14 | 0.05 | 0.07 | 0.00 | - | 2 | 130 | 21.58% |
| IWM240524C00222000 | 2024-04-29 2:02PM EDT | 222.00 | 0.13 | 0.05 | 0.07 | 0.00 | - | 3 | 227 | 22.27% |
| IWM240524C00222500 | 2024-04-29 11:59AM EDT | 222.50 | 0.11 | 0.04 | 0.06 | 0.00 | - | 6 | 57 | 22.17% |
| IWM240524C00225000 | 2024-04-30 11:46AM EDT | 225.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 51 | 335 | 23.24% |
| IWM240524C00230000 | 2024-04-30 12:11PM EDT | 230.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 1 | 445 | 24.81% |
| IWM240524C00235000 | 2024-04-30 4:01PM EDT | 235.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 645 | 26.56% |
| IWM240524C00240000 | 2024-04-24 10:01AM EDT | 240.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 206 | 29.30% |
| IWM240524C00245000 | 2024-04-23 10:46AM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 452 | 29.69% |
| IWM240524C00250000 | 2024-04-18 10:58AM EDT | 250.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 32.03% |
| IWM240524C00255000 | 2024-04-15 10:28AM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 320 | 34.38% |
| IWM240524C00260000 | 2024-04-15 12:02PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 220 | 221 | 36.72% |
| IWM240524C00275000 | 2024-04-09 1:05PM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 656 | 42.97% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240524P00120000 | 2024-04-19 10:48AM EDT | 120.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 59.38% |
| IWM240524P00125000 | 2024-04-19 11:57AM EDT | 125.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 57.81% |
| IWM240524P00140000 | 2024-04-30 2:45PM EDT | 140.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 11 | 49.22% |
| IWM240524P00145000 | 2024-04-15 11:22AM EDT | 145.00 | 0.13 | 0.03 | 0.04 | 0.00 | - | 1 | 3 | 45.90% |
| IWM240524P00150000 | 2024-04-29 12:18PM EDT | 150.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 1 | 1,279 | 42.38% |
| IWM240524P00155000 | 2024-04-30 1:51PM EDT | 155.00 | 0.04 | 0.04 | 0.06 | -0.05 | -55.56% | 15 | 367 | 38.48% |
| IWM240524P00160000 | 2024-04-30 3:37PM EDT | 160.00 | 0.06 | 0.06 | 0.08 | +0.01 | +20.00% | 167 | 994 | 35.16% |
| IWM240524P00165000 | 2024-04-30 3:43PM EDT | 165.00 | 0.08 | 0.09 | 0.11 | +0.01 | +14.29% | 2 | 667 | 31.93% |
| IWM240524P00170000 | 2024-04-30 3:53PM EDT | 170.00 | 0.13 | 0.13 | 0.15 | +0.03 | +30.00% | 54 | 1,005 | 28.52% |
| IWM240524P00175000 | 2024-04-30 3:54PM EDT | 175.00 | 0.24 | 0.23 | 0.25 | +0.09 | +60.00% | 49 | 877 | 25.88% |
| IWM240524P00180000 | 2024-04-30 4:03PM EDT | 180.00 | 0.46 | 0.45 | 0.48 | +0.19 | +70.37% | 530 | 5,203 | 23.95% |
| IWM240524P00181000 | 2024-04-30 3:33PM EDT | 181.00 | 0.45 | 0.52 | 0.55 | +0.14 | +45.16% | 6 | 56 | 23.58% |
| IWM240524P00182000 | 2024-04-30 11:44AM EDT | 182.00 | 0.48 | 0.59 | 0.63 | +0.12 | +33.33% | 7 | 134 | 23.23% |
| IWM240524P00183000 | 2024-04-30 3:33PM EDT | 183.00 | 0.60 | 0.69 | 0.73 | +0.17 | +39.53% | 2,546 | 253 | 22.96% |
| IWM240524P00184000 | 2024-04-30 1:27PM EDT | 184.00 | 0.64 | 0.80 | 0.85 | +0.19 | +42.22% | 5 | 1,362 | 22.74% |
| IWM240524P00185000 | 2024-04-30 3:59PM EDT | 185.00 | 0.95 | 0.94 | 0.98 | +0.44 | +86.27% | 80 | 1,930 | 22.46% |
| IWM240524P00186000 | 2024-04-30 3:54PM EDT | 186.00 | 1.06 | 1.07 | 1.13 | +0.49 | +85.96% | 181 | 1,182 | 22.22% |
| IWM240524P00187500 | 2024-04-30 3:41PM EDT | 187.50 | 1.20 | 1.34 | 1.40 | +0.45 | +60.00% | 6 | 395 | 21.88% |
| IWM240524P00189000 | 2024-04-30 3:33PM EDT | 189.00 | 1.46 | 1.66 | 1.72 | +0.56 | +62.22% | 141 | 230 | 21.52% |
| IWM240524P00190000 | 2024-04-30 4:11PM EDT | 190.00 | 1.98 | 1.91 | 1.97 | +0.97 | +96.04% | 584 | 4,060 | 21.30% |
| IWM240524P00191000 | 2024-04-30 3:54PM EDT | 191.00 | 2.17 | 2.18 | 2.25 | +0.91 | +72.22% | 1,190 | 4,053 | 21.09% |
| IWM240524P00192000 | 2024-04-30 3:14PM EDT | 192.00 | 2.13 | 2.47 | 2.55 | +0.76 | +55.47% | 83 | 982 | 20.83% |
| IWM240524P00192500 | 2024-04-30 3:55PM EDT | 192.50 | 2.58 | 2.64 | 2.71 | +1.12 | +76.71% | 50 | 319 | 20.68% |
| IWM240524P00193000 | 2024-04-30 3:09PM EDT | 193.00 | 2.75 | 2.82 | 2.89 | +1.17 | +74.05% | 81 | 569 | 20.60% |
| IWM240524P00194000 | 2024-04-30 4:12PM EDT | 194.00 | 3.33 | 3.17 | 3.27 | +1.43 | +75.26% | 146 | 1,010 | 20.40% |
| IWM240524P00195000 | 2024-04-30 4:14PM EDT | 195.00 | 3.68 | 3.60 | 3.68 | +1.55 | +72.77% | 215 | 1,675 | 20.17% |
| IWM240524P00196000 | 2024-04-30 3:25PM EDT | 196.00 | 3.65 | 4.03 | 4.14 | +1.34 | +58.01% | 48 | 3,240 | 20.00% |
| IWM240524P00197000 | 2024-04-30 3:39PM EDT | 197.00 | 4.14 | 4.51 | 4.63 | +1.48 | +55.64% | 55 | 992 | 19.78% |
| IWM240524P00197500 | 2024-04-30 1:31PM EDT | 197.50 | 4.15 | 4.78 | 4.92 | +1.30 | +45.61% | 58 | 400 | 19.83% |
| IWM240524P00198000 | 2024-04-30 4:12PM EDT | 198.00 | 5.27 | 5.05 | 5.20 | +2.20 | +71.66% | 152 | 1,842 | 19.77% |
| IWM240524P00199000 | 2024-04-30 2:59PM EDT | 199.00 | 5.05 | 5.63 | 5.79 | +1.50 | +42.25% | 58 | 958 | 19.67% |
| IWM240524P00200000 | 2024-04-30 3:52PM EDT | 200.00 | 5.90 | 6.25 | 6.42 | +1.93 | +48.61% | 68 | 1,700 | 19.57% |
| IWM240524P00201000 | 2024-04-30 1:20PM EDT | 201.00 | 6.12 | 6.90 | 7.08 | +1.60 | +35.40% | 27 | 230 | 19.45% |
| IWM240524P00202000 | 2024-04-30 4:00PM EDT | 202.00 | 7.54 | 7.61 | 7.79 | +2.63 | +53.56% | 17 | 162 | 19.39% |
| IWM240524P00202500 | 2024-04-30 1:09PM EDT | 202.50 | 7.07 | 7.96 | 8.16 | -1.52 | -17.69% | 11 | 136 | 19.39% |
| IWM240524P00203000 | 2024-04-30 3:39PM EDT | 203.00 | 7.77 | 8.33 | 8.54 | +2.26 | +41.02% | 35 | 201 | 19.39% |
| IWM240524P00204000 | 2024-04-30 3:17PM EDT | 204.00 | 8.44 | 9.09 | 9.32 | +2.54 | +43.05% | 15 | 125 | 19.39% |
| IWM240524P00205000 | 2024-04-30 4:01PM EDT | 205.00 | 10.10 | 9.90 | 10.14 | +3.50 | +53.03% | 55 | 196 | 19.46% |
| IWM240524P00206000 | 2024-04-30 9:50AM EDT | 206.00 | 8.53 | 10.74 | 10.98 | +0.93 | +12.24% | 1 | 164 | 19.52% |
| IWM240524P00207000 | 2024-04-29 10:38AM EDT | 207.00 | 8.17 | 11.60 | 11.86 | 0.00 | - | 10 | 144 | 19.73% |
| IWM240524P00207500 | 2024-04-29 10:20AM EDT | 207.50 | 8.71 | 12.05 | 12.31 | 0.00 | - | 1 | 121 | 19.87% |
| IWM240524P00208000 | 2024-04-25 2:54PM EDT | 208.00 | 12.52 | 12.49 | 12.77 | 0.00 | - | 51 | 66 | 20.08% |
| IWM240524P00209000 | 2024-04-30 11:25AM EDT | 209.00 | 11.70 | 13.38 | 13.69 | +0.30 | +2.63% | 3 | 22 | 20.41% |
| IWM240524P00210000 | 2024-04-29 3:06PM EDT | 210.00 | 11.30 | 14.26 | 14.64 | 0.00 | - | 24 | 6 | 20.95% |
| IWM240524P00211000 | 2024-04-29 12:31PM EDT | 211.00 | 11.15 | 15.24 | 15.60 | 0.00 | - | 6 | 24 | 21.52% |
| IWM240524P00212000 | 2024-04-29 12:34PM EDT | 212.00 | 11.90 | 16.25 | 16.58 | 0.00 | - | 4 | 5 | 22.29% |
| IWM240524P00213000 | 2024-04-10 9:35AM EDT | 213.00 | 12.65 | 17.28 | 17.56 | 0.00 | - | 20 | 0 | 23.02% |
| IWM240524P00214000 | 2024-04-05 3:25PM EDT | 214.00 | 11.07 | 18.28 | 18.56 | 0.00 | - | 1 | 0 | 23.98% |
| IWM240524P00215000 | 2024-04-15 9:37AM EDT | 215.00 | 15.35 | 19.28 | 19.56 | 0.00 | - | 1 | 0 | 24.90% |
| IWM240524P00217500 | 2024-04-12 3:42PM EDT | 217.50 | 19.25 | 21.73 | 22.06 | 0.00 | - | 1 | 0 | 27.20% |
| IWM240524P00218000 | 2024-04-12 3:42PM EDT | 218.00 | 19.72 | 22.23 | 22.56 | 0.00 | - | 1 | 0 | 27.64% |
| IWM240524P00220000 | 2024-04-26 9:46AM EDT | 220.00 | 21.95 | 24.23 | 24.56 | 0.00 | - | 49 | 49 | 29.42% |
