Marchés français ouverture 5 h 33 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 126,58 -147,47 (-0,39 %) EUR/USD
1,0715 -0,0003 (-0,03 %) HANG SENG
17 763,03 0,00 (0,00 %) Bitcoin EUR
53 821,62 -2 356,22 (-4,19 %)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240531C00130000 | 2024-04-19 3:16PM EDT | 130.00 | 63.19 | 67.33 | 67.59 | 0.00 | - | 7 | 7 | 93.60% |
| IWM240531C00150000 | 2024-04-23 11:42AM EDT | 150.00 | 49.25 | 47.46 | 47.72 | 0.00 | - | 2 | 3 | 68.02% |
| IWM240531C00160000 | 2024-04-12 3:14PM EDT | 160.00 | 39.33 | 37.54 | 37.80 | 0.00 | - | 1 | 1 | 55.92% |
| IWM240531C00165000 | 2024-04-23 10:39AM EDT | 165.00 | 34.68 | 32.60 | 32.85 | 0.00 | - | - | 3 | 50.05% |
| IWM240531C00170000 | 2024-04-29 11:10AM EDT | 170.00 | 30.81 | 27.68 | 27.93 | 0.00 | - | 2 | 4 | 45.46% |
| IWM240531C00175000 | 2024-05-01 3:24PM EDT | 175.00 | 25.16 | 22.80 | 23.05 | +0.31 | +1.25% | 5 | 252 | 39.82% |
| IWM240531C00180000 | 2024-04-30 1:31PM EDT | 180.00 | 18.15 | 18.07 | 18.27 | 0.00 | - | 2 | 5 | 34.58% |
| IWM240531C00181000 | 2024-04-30 9:36AM EDT | 181.00 | 17.94 | 17.14 | 17.33 | 0.00 | - | 1 | 11 | 33.58% |
| IWM240531C00182500 | 2024-05-01 3:51PM EDT | 182.50 | 15.75 | 15.76 | 15.95 | -2.10 | -11.76% | 32 | 10 | 32.22% |
| IWM240531C00184000 | 2024-05-01 3:32PM EDT | 184.00 | 15.58 | 14.40 | 14.59 | +0.94 | +6.42% | 10 | 14 | 30.88% |
| IWM240531C00185000 | 2024-04-30 3:49PM EDT | 185.00 | 14.10 | 13.52 | 13.70 | +0.67 | +4.99% | 9 | 42 | 30.04% |
| IWM240531C00186000 | 2024-05-01 3:38PM EDT | 186.00 | 13.48 | 12.66 | 12.84 | +0.43 | +3.30% | 6 | 17 | 29.32% |
| IWM240531C00187000 | 2024-05-01 3:32PM EDT | 187.00 | 12.91 | 11.81 | 11.98 | +1.21 | +10.34% | 8 | 31 | 28.53% |
| IWM240531C00187500 | 2024-05-01 4:02PM EDT | 187.50 | 11.03 | 11.39 | 11.57 | -1.68 | -13.22% | 31 | 6 | 28.22% |
| IWM240531C00188000 | 2024-05-01 3:58PM EDT | 188.00 | 10.53 | 10.99 | 11.15 | -1.14 | -9.77% | 19 | 63 | 27.84% |
| IWM240531C00189000 | 2024-05-01 3:34PM EDT | 189.00 | 11.34 | 10.18 | 10.34 | -1.39 | -10.92% | 13 | 12 | 27.19% |
| IWM240531C00190000 | 2024-05-01 4:02PM EDT | 190.00 | 9.05 | 9.41 | 9.55 | -0.08 | -0.88% | 39 | 46 | 26.54% |
| IWM240531C00191000 | 2024-05-01 3:19PM EDT | 191.00 | 10.36 | 8.66 | 8.80 | +1.52 | +17.19% | 6 | 35 | 26.01% |
| IWM240531C00192000 | 2024-05-01 3:28PM EDT | 192.00 | 7.55 | 7.93 | 8.07 | +0.06 | +0.80% | 36 | 75 | 25.47% |
| IWM240531C00192500 | 2024-05-01 3:43PM EDT | 192.50 | 7.89 | 7.58 | 7.71 | +0.08 | +1.02% | 8 | 78 | 25.18% |
| IWM240531C00193000 | 2024-05-01 2:43PM EDT | 193.00 | 7.65 | 7.24 | 7.37 | +0.89 | +13.17% | 90 | 145 | 24.97% |
| IWM240531C00194000 | 2024-05-01 3:42PM EDT | 194.00 | 6.95 | 6.58 | 6.69 | +0.95 | +15.83% | 11 | 843 | 24.45% |
| IWM240531C00195000 | 2024-05-01 3:36PM EDT | 195.00 | 6.60 | 5.95 | 6.05 | +1.27 | +23.83% | 8 | 320 | 24.00% |
| IWM240531C00196000 | 2024-05-01 3:42PM EDT | 196.00 | 5.63 | 5.36 | 5.45 | +0.83 | +17.29% | 174 | 215 | 23.60% |
| IWM240531C00197000 | 2024-05-01 4:11PM EDT | 197.00 | 4.72 | 4.81 | 4.89 | +0.47 | +11.06% | 256 | 169 | 23.24% |
| IWM240531C00197500 | 2024-05-01 3:44PM EDT | 197.50 | 4.44 | 4.54 | 4.62 | -0.29 | -6.13% | 157 | 110 | 23.06% |
| IWM240531C00198000 | 2024-05-01 4:11PM EDT | 198.00 | 4.22 | 4.28 | 4.36 | +0.28 | +7.11% | 65 | 347 | 22.89% |
| IWM240531C00199000 | 2024-05-01 3:02PM EDT | 199.00 | 3.82 | 3.80 | 3.87 | +0.52 | +15.76% | 190 | 278 | 22.57% |
| IWM240531C00200000 | 2024-05-01 4:14PM EDT | 200.00 | 3.35 | 3.35 | 3.41 | +0.42 | +14.33% | 2,297 | 1,546 | 22.25% |
| IWM240531C00201000 | 2024-05-01 3:57PM EDT | 201.00 | 2.70 | 2.94 | 2.99 | -0.19 | -6.57% | 432 | 429 | 21.96% |
| IWM240531C00202000 | 2024-05-01 3:23PM EDT | 202.00 | 3.22 | 2.56 | 2.62 | +0.88 | +37.61% | 117 | 428 | 21.75% |
| IWM240531C00202500 | 2024-05-01 2:57PM EDT | 202.50 | 3.51 | 2.39 | 2.44 | +1.41 | +67.14% | 382 | 455 | 21.62% |
| IWM240531C00203000 | 2024-05-01 4:07PM EDT | 203.00 | 2.17 | 2.22 | 2.27 | +0.22 | +11.28% | 296 | 6,480 | 21.49% |
| IWM240531C00204000 | 2024-05-01 3:50PM EDT | 204.00 | 1.95 | 1.92 | 1.97 | +0.34 | +21.12% | 419 | 865 | 21.33% |
| IWM240531C00205000 | 2024-05-01 3:58PM EDT | 205.00 | 1.51 | 1.64 | 1.69 | +0.14 | +10.22% | 423 | 2,723 | 21.12% |
| IWM240531C00206000 | 2024-05-01 4:06PM EDT | 206.00 | 1.35 | 1.40 | 1.45 | +0.16 | +13.45% | 137 | 6,548 | 20.97% |
| IWM240531C00207000 | 2024-05-01 3:52PM EDT | 207.00 | 1.10 | 1.19 | 1.24 | +0.08 | +7.84% | 142 | 4,714 | 20.85% |
| IWM240531C00207500 | 2024-05-01 3:57PM EDT | 207.50 | 1.01 | 1.10 | 1.14 | +0.01 | +1.00% | 15 | 167 | 20.78% |
| IWM240531C00208000 | 2024-05-01 3:57PM EDT | 208.00 | 0.92 | 1.01 | 1.05 | +0.08 | +9.52% | 115 | 520 | 20.72% |
| IWM240531C00209000 | 2024-05-01 4:07PM EDT | 209.00 | 0.81 | 0.85 | 0.88 | +0.05 | +6.58% | 80 | 274 | 20.55% |
| IWM240531C00210000 | 2024-05-01 4:01PM EDT | 210.00 | 0.64 | 0.71 | 0.75 | +0.04 | +6.67% | 109 | 3,538 | 20.53% |
| IWM240531C00211000 | 2024-05-01 4:00PM EDT | 211.00 | 0.54 | 0.59 | 0.63 | -0.01 | -1.82% | 36 | 537 | 20.46% |
| IWM240531C00212000 | 2024-05-01 1:47PM EDT | 212.00 | 0.51 | 0.49 | 0.52 | +0.11 | +27.50% | 12 | 3,536 | 20.34% |
| IWM240531C00212500 | 2024-05-01 2:57PM EDT | 212.50 | 0.75 | 0.45 | 0.48 | +0.37 | +97.37% | 35 | 1,028 | 20.36% |
| IWM240531C00213000 | 2024-05-01 4:01PM EDT | 213.00 | 0.39 | 0.41 | 0.44 | 0.00 | - | 41 | 6,376 | 20.36% |
| IWM240531C00214000 | 2024-05-01 3:56PM EDT | 214.00 | 0.32 | 0.34 | 0.37 | -0.01 | -3.03% | 4 | 856 | 20.39% |
| IWM240531C00215000 | 2024-05-01 4:01PM EDT | 215.00 | 0.26 | 0.29 | 0.31 | +0.03 | +13.04% | 29 | 284 | 20.39% |
| IWM240531C00216000 | 2024-05-01 9:52AM EDT | 216.00 | 0.19 | 0.24 | 0.26 | -0.04 | -17.39% | 3 | 125 | 20.44% |
| IWM240531C00217000 | 2024-05-01 2:47PM EDT | 217.00 | 0.29 | 0.21 | 0.23 | +0.13 | +81.25% | 6 | 119 | 20.70% |
| IWM240531C00217500 | 2024-04-30 2:48PM EDT | 217.50 | 0.17 | 0.19 | 0.21 | 0.00 | - | 18 | 127 | 20.70% |
| IWM240531C00218000 | 2024-05-01 4:01PM EDT | 218.00 | 0.17 | 0.18 | 0.20 | -0.03 | -15.00% | 8 | 238 | 20.90% |
| IWM240531C00219000 | 2024-04-30 10:49AM EDT | 219.00 | 0.17 | 0.15 | 0.17 | 0.00 | - | 1 | 213 | 21.00% |
| IWM240531C00220000 | 2024-05-01 12:08PM EDT | 220.00 | 0.14 | 0.13 | 0.16 | +0.03 | +27.27% | 10 | 513 | 21.44% |
| IWM240531C00225000 | 2024-05-01 2:21PM EDT | 225.00 | 0.10 | 0.07 | 0.09 | +0.03 | +42.86% | 6 | 40 | 22.75% |
| IWM240531C00230000 | 2024-05-01 11:29AM EDT | 230.00 | 0.03 | 0.04 | 0.06 | 0.00 | - | 11 | 323 | 24.41% |
| IWM240531C00235000 | 2024-04-30 3:56PM EDT | 235.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 34 | 792 | 25.88% |
| IWM240531C00240000 | 2024-04-24 9:30AM EDT | 240.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 1 | 2 | 27.54% |
| IWM240531C00245000 | 2024-04-19 10:42AM EDT | 245.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 201 | 201 | 28.91% |
| IWM240531C00250000 | 2024-04-15 12:47PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 28.91% |
| IWM240531C00260000 | 2024-04-15 12:02PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 220 | 33.20% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240531P00110000 | 2024-04-22 9:37AM EDT | 110.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 62.50% |
| IWM240531P00115000 | 2024-04-16 10:03AM EDT | 115.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 59.38% |
| IWM240531P00120000 | 2024-04-17 3:53PM EDT | 120.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 1 | 57.81% |
| IWM240531P00130000 | 2024-05-01 10:46AM EDT | 130.00 | 0.03 | 0.01 | 0.02 | -0.04 | -57.14% | 2 | 8 | 50.78% |
| IWM240531P00135000 | 2024-05-01 10:32AM EDT | 135.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 200 | 2 | 49.61% |
| IWM240531P00140000 | 2024-04-30 1:40PM EDT | 140.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 230 | 46.48% |
| IWM240531P00150000 | 2024-04-30 10:11AM EDT | 150.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 1 | 532 | 39.84% |
| IWM240531P00155000 | 2024-04-29 12:52PM EDT | 155.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 1 | 44 | 36.13% |
| IWM240531P00160000 | 2024-05-01 3:07PM EDT | 160.00 | 0.07 | 0.07 | 0.09 | -0.02 | -22.22% | 7 | 590 | 32.91% |
| IWM240531P00165000 | 2024-05-01 4:01PM EDT | 165.00 | 0.11 | 0.10 | 0.12 | -0.01 | -8.33% | 8 | 648 | 29.83% |
| IWM240531P00170000 | 2024-05-01 4:01PM EDT | 170.00 | 0.18 | 0.15 | 0.17 | -0.01 | -5.26% | 29 | 543 | 26.91% |
| IWM240531P00175000 | 2024-05-01 3:50PM EDT | 175.00 | 0.27 | 0.25 | 0.27 | -0.06 | -18.18% | 37 | 4,136 | 24.37% |
| IWM240531P00180000 | 2024-05-01 4:01PM EDT | 180.00 | 0.49 | 0.45 | 0.48 | -0.14 | -22.22% | 139 | 6,369 | 22.24% |
| IWM240531P00181000 | 2024-05-01 2:51PM EDT | 181.00 | 0.50 | 0.51 | 0.54 | -0.18 | -26.47% | 139 | 641 | 21.83% |
| IWM240531P00182500 | 2024-05-01 3:59PM EDT | 182.50 | 0.67 | 0.63 | 0.65 | -0.19 | -22.09% | 34 | 897 | 21.24% |
| IWM240531P00184000 | 2024-05-01 3:51PM EDT | 184.00 | 0.74 | 0.77 | 0.80 | -0.14 | -15.91% | 532 | 1,152 | 20.80% |
| IWM240531P00185000 | 2024-05-01 4:01PM EDT | 185.00 | 0.96 | 0.87 | 0.91 | -0.26 | -21.31% | 777 | 5,266 | 20.46% |
| IWM240531P00186000 | 2024-05-01 3:29PM EDT | 186.00 | 0.73 | 1.01 | 1.04 | -0.53 | -42.06% | 56 | 428 | 20.14% |
| IWM240531P00187000 | 2024-05-01 3:50PM EDT | 187.00 | 1.12 | 1.15 | 1.19 | -0.19 | -14.50% | 67 | 708 | 19.85% |
| IWM240531P00187500 | 2024-05-01 2:24PM EDT | 187.50 | 1.42 | 1.24 | 1.27 | +0.07 | +5.19% | 3 | 503 | 19.69% |
| IWM240531P00188000 | 2024-05-01 3:57PM EDT | 188.00 | 1.46 | 1.32 | 1.36 | -0.24 | -14.12% | 2,893 | 1,456 | 19.56% |
| IWM240531P00189000 | 2024-05-01 3:19PM EDT | 189.00 | 1.07 | 1.51 | 1.56 | -0.90 | -45.69% | 76 | 704 | 19.31% |
| IWM240531P00190000 | 2024-05-01 4:14PM EDT | 190.00 | 1.76 | 1.72 | 1.78 | -0.48 | -21.43% | 4,152 | 6,046 | 19.03% |
| IWM240531P00191000 | 2024-05-01 3:19PM EDT | 191.00 | 2.15 | 1.97 | 2.02 | -0.27 | -11.16% | 80 | 277 | 18.72% |
| IWM240531P00192000 | 2024-05-01 4:02PM EDT | 192.00 | 2.37 | 2.24 | 2.29 | -0.46 | -16.25% | 158 | 339 | 18.42% |
| IWM240531P00192500 | 2024-05-01 3:52PM EDT | 192.50 | 2.45 | 2.39 | 2.44 | -0.61 | -19.93% | 86 | 178 | 18.29% |
| IWM240531P00193000 | 2024-05-01 3:42PM EDT | 193.00 | 2.39 | 2.55 | 2.60 | -0.62 | -20.60% | 91 | 2,986 | 18.15% |
| IWM240531P00194000 | 2024-05-01 3:57PM EDT | 194.00 | 3.18 | 2.88 | 2.94 | +0.15 | +4.95% | 961 | 8,302 | 17.88% |
| IWM240531P00195000 | 2024-05-01 3:53PM EDT | 195.00 | 3.37 | 3.25 | 3.31 | -0.61 | -15.33% | 510 | 704 | 17.57% |
| IWM240531P00196000 | 2024-05-01 3:58PM EDT | 196.00 | 3.95 | 3.66 | 3.72 | -0.53 | -11.83% | 195 | 1,516 | 17.27% |
| IWM240531P00197000 | 2024-05-01 4:11PM EDT | 197.00 | 4.21 | 4.10 | 4.19 | -0.69 | -14.08% | 126 | 853 | 17.05% |
| IWM240531P00197500 | 2024-05-01 3:42PM EDT | 197.50 | 4.15 | 4.34 | 4.43 | -0.53 | -11.32% | 49 | 275 | 16.91% |
| IWM240531P00198000 | 2024-05-01 4:11PM EDT | 198.00 | 4.70 | 4.58 | 4.65 | -0.58 | -10.98% | 759 | 4,959 | 16.61% |
| IWM240531P00199000 | 2024-05-01 4:01PM EDT | 199.00 | 5.41 | 5.10 | 5.20 | -0.03 | -0.55% | 46 | 340 | 16.38% |
| IWM240531P00200000 | 2024-05-01 4:02PM EDT | 200.00 | 5.98 | 5.65 | 5.75 | -0.50 | -7.72% | 673 | 1,530 | 15.93% |
| IWM240531P00201000 | 2024-05-01 2:38PM EDT | 201.00 | 6.15 | 6.25 | 6.37 | -0.04 | -0.65% | 21 | 133 | 15.60% |
| IWM240531P00202000 | 2024-04-30 1:03PM EDT | 202.00 | 6.94 | 6.88 | 7.00 | 0.00 | - | 6 | 249 | 15.06% |
| IWM240531P00202500 | 2024-04-30 12:42PM EDT | 202.50 | 7.45 | 7.21 | 7.33 | 0.00 | - | 3 | 195 | 14.78% |
| IWM240531P00203000 | 2024-04-30 12:34PM EDT | 203.00 | 7.80 | 7.55 | 7.68 | 0.00 | - | 2 | 200 | 14.53% |
| IWM240531P00204000 | 2024-05-01 3:50PM EDT | 204.00 | 8.06 | 8.25 | 8.40 | +0.11 | +1.38% | 2 | 8 | 13.90% |
| IWM240531P00205000 | 2024-05-01 3:42PM EDT | 205.00 | 8.70 | 9.00 | 9.15 | -0.06 | -0.68% | 9 | 37 | 13.07% |
| IWM240531P00206000 | 2024-04-29 9:50AM EDT | 206.00 | 8.04 | 9.78 | 9.94 | 0.00 | - | 1 | 12 | 11.99% |
| IWM240531P00207000 | 2024-04-29 11:51AM EDT | 207.00 | 8.64 | 10.59 | 10.79 | 0.00 | - | 1 | 36 | 10.62% |
| IWM240531P00207500 | 2024-04-23 10:19AM EDT | 207.50 | 10.59 | 11.00 | 11.22 | 0.00 | - | 1 | 1 | 9.08% |
| IWM240531P00208000 | 2024-05-01 10:46AM EDT | 208.00 | 12.67 | 11.42 | 11.64 | +3.15 | +33.09% | 2 | 10 | 0.00% |
| IWM240531P00209000 | 2024-04-16 9:59AM EDT | 209.00 | 15.44 | 12.29 | 12.52 | 0.00 | - | - | 1 | 0.00% |
| IWM240531P00210000 | 2024-04-30 9:35AM EDT | 210.00 | 12.76 | 13.18 | 13.42 | 0.00 | - | 1 | 22 | 0.00% |
| IWM240531P00211000 | 2024-04-19 3:54PM EDT | 211.00 | 18.34 | 14.10 | 14.33 | 0.00 | - | 22 | 22 | 0.00% |
| IWM240531P00212000 | 2024-04-29 4:03PM EDT | 212.00 | 12.44 | 15.03 | 15.27 | 0.00 | - | 1 | 2 | 0.00% |
| IWM240531P00212500 | 2024-04-29 4:03PM EDT | 212.50 | 12.90 | 15.50 | 15.75 | 0.00 | - | 1 | 1 | 0.00% |
| IWM240531P00213000 | 2024-04-17 11:55AM EDT | 213.00 | 18.65 | 15.98 | 16.22 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240531P00215000 | 2024-05-01 2:00PM EDT | 215.00 | 18.38 | 17.97 | 18.22 | -2.52 | -12.06% | 1 | 14 | 0.00% |
