Marchés français ouverture 8 h 35 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 274,05 -131,61 (-0,34 %) EUR/USD
1,0720 +0,0048 (+0,45 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
53 951,61 -2 404,67 (-4,27 %)
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’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240719C00105000 | 2024-04-15 12:42PM EDT | 105.00 | 93.05 | 92.34 | 92.79 | 0.00 | - | 1 | 2 | 83.06% |
| IWM240719C00150000 | 2024-05-01 2:40PM EDT | 150.00 | 49.76 | 48.17 | 48.61 | -1.47 | -2.87% | 2 | 7 | 48.83% |
| IWM240719C00160000 | 2024-04-24 3:00PM EDT | 160.00 | 39.29 | 38.47 | 38.91 | 0.00 | - | 1 | 2 | 41.57% |
| IWM240719C00170000 | 2024-04-24 10:16AM EDT | 170.00 | 31.10 | 28.98 | 29.41 | 0.00 | - | 2 | 18 | 34.89% |
| IWM240719C00175000 | 2024-05-01 2:43PM EDT | 175.00 | 25.85 | 24.45 | 24.81 | +1.33 | +5.42% | 4 | 72 | 31.87% |
| IWM240719C00180000 | 2024-05-01 3:59PM EDT | 180.00 | 19.59 | 20.07 | 20.39 | -0.40 | -2.00% | 65 | 115 | 29.15% |
| IWM240719C00185000 | 2024-05-01 3:58PM EDT | 185.00 | 15.60 | 15.98 | 16.28 | -0.20 | -1.27% | 27 | 396 | 26.92% |
| IWM240719C00190000 | 2024-05-01 2:44PM EDT | 190.00 | 14.00 | 12.32 | 12.47 | +1.35 | +10.67% | 5 | 176 | 24.85% |
| IWM240719C00191000 | 2024-05-01 1:28PM EDT | 191.00 | 13.15 | 11.64 | 11.78 | +1.57 | +13.56% | 28 | 54 | 24.54% |
| IWM240719C00192000 | 2024-05-01 3:41PM EDT | 192.00 | 11.41 | 10.97 | 11.11 | +0.49 | +4.49% | 3 | 142 | 24.24% |
| IWM240719C00193000 | 2024-04-30 2:11PM EDT | 193.00 | 10.50 | 10.33 | 10.46 | 0.00 | - | 13 | 229 | 23.95% |
| IWM240719C00194000 | 2024-05-01 2:25PM EDT | 194.00 | 9.57 | 9.70 | 9.83 | -0.53 | -5.25% | 110 | 208 | 23.67% |
| IWM240719C00195000 | 2024-05-01 4:00PM EDT | 195.00 | 8.74 | 9.10 | 9.22 | -0.26 | -2.89% | 32 | 1,236 | 23.40% |
| IWM240719C00196000 | 2024-05-01 4:03PM EDT | 196.00 | 8.29 | 8.50 | 8.64 | -0.74 | -8.19% | 10 | 904 | 23.16% |
| IWM240719C00197000 | 2024-05-01 3:20PM EDT | 197.00 | 9.14 | 7.97 | 8.07 | +1.02 | +12.56% | 2 | 1,424 | 22.90% |
| IWM240719C00198000 | 2024-05-01 4:00PM EDT | 198.00 | 7.15 | 7.44 | 7.54 | +0.17 | +2.44% | 370 | 1,228 | 22.70% |
| IWM240719C00199000 | 2024-05-01 3:02PM EDT | 199.00 | 8.78 | 6.93 | 7.02 | +2.42 | +38.05% | 163 | 3,054 | 22.48% |
| IWM240719C00200000 | 2024-05-01 4:05PM EDT | 200.00 | 6.30 | 6.45 | 6.53 | +0.40 | +6.78% | 1,100 | 3,290 | 22.28% |
| IWM240719C00201000 | 2024-05-01 3:26PM EDT | 201.00 | 7.17 | 5.98 | 6.07 | +1.07 | +17.54% | 75 | 573 | 22.11% |
| IWM240719C00202000 | 2024-05-01 3:30PM EDT | 202.00 | 6.24 | 5.54 | 5.62 | +0.60 | +10.64% | 408 | 1,819 | 21.92% |
| IWM240719C00203000 | 2024-05-01 3:30PM EDT | 203.00 | 5.81 | 5.11 | 5.20 | -0.82 | -12.37% | 75 | 2,707 | 21.75% |
| IWM240719C00204000 | 2024-05-01 3:11PM EDT | 204.00 | 5.36 | 4.73 | 4.80 | +0.52 | +10.74% | 342 | 1,658 | 21.59% |
| IWM240719C00205000 | 2024-05-01 3:52PM EDT | 205.00 | 4.20 | 4.35 | 4.43 | -0.09 | -2.10% | 141 | 1,939 | 21.46% |
| IWM240719C00206000 | 2024-05-01 3:16PM EDT | 206.00 | 5.00 | 4.01 | 4.08 | +1.14 | +29.53% | 1,386 | 14,469 | 21.33% |
| IWM240719C00207000 | 2024-05-01 3:28PM EDT | 207.00 | 4.45 | 3.68 | 3.75 | +0.75 | +20.27% | 75 | 2,092 | 21.20% |
| IWM240719C00208000 | 2024-05-01 4:05PM EDT | 208.00 | 3.31 | 3.37 | 3.44 | +0.23 | +7.47% | 90 | 7,950 | 21.08% |
| IWM240719C00209000 | 2024-05-01 3:53PM EDT | 209.00 | 2.96 | 3.07 | 3.14 | +0.21 | +7.64% | 146 | 2,653 | 20.94% |
| IWM240719C00210000 | 2024-05-01 4:13PM EDT | 210.00 | 2.78 | 2.80 | 2.87 | +0.28 | +11.20% | 349 | 7,832 | 20.83% |
| IWM240719C00211000 | 2024-05-01 4:00PM EDT | 211.00 | 2.42 | 2.55 | 2.62 | +0.20 | +9.01% | 21 | 1,498 | 20.73% |
| IWM240719C00212000 | 2024-05-01 3:58PM EDT | 212.00 | 2.21 | 2.31 | 2.38 | +0.19 | +9.41% | 11 | 6,900 | 20.62% |
| IWM240719C00213000 | 2024-05-01 2:59PM EDT | 213.00 | 2.27 | 2.09 | 2.16 | +0.06 | +2.71% | 13 | 4,592 | 20.51% |
| IWM240719C00214000 | 2024-05-01 4:00PM EDT | 214.00 | 1.80 | 1.89 | 1.95 | -0.04 | -2.17% | 1,383 | 2,316 | 20.39% |
| IWM240719C00215000 | 2024-05-01 3:50PM EDT | 215.00 | 1.65 | 1.71 | 1.77 | -0.01 | -0.60% | 244 | 6,159 | 20.33% |
| IWM240719C00216000 | 2024-05-01 2:48PM EDT | 216.00 | 2.02 | 1.54 | 1.59 | +0.51 | +33.77% | 5 | 5,184 | 20.20% |
| IWM240719C00217000 | 2024-05-01 4:01PM EDT | 217.00 | 1.32 | 1.39 | 1.44 | -0.09 | -6.38% | 79 | 4,474 | 20.15% |
| IWM240719C00218000 | 2024-05-01 3:42PM EDT | 218.00 | 1.32 | 1.24 | 1.29 | +0.10 | +8.20% | 12 | 351 | 20.06% |
| IWM240719C00219000 | 2024-05-01 10:42AM EDT | 219.00 | 0.96 | 1.11 | 1.15 | -0.31 | -24.41% | 10 | 433 | 19.93% |
| IWM240719C00220000 | 2024-05-01 4:13PM EDT | 220.00 | 1.00 | 1.00 | 1.01 | +0.10 | +11.11% | 243 | 1,798 | 19.76% |
| IWM240719C00225000 | 2024-05-01 3:51PM EDT | 225.00 | 0.55 | 0.57 | 0.61 | +0.03 | +5.77% | 312 | 3,629 | 19.81% |
| IWM240719C00230000 | 2024-05-01 4:02PM EDT | 230.00 | 0.33 | 0.35 | 0.37 | +0.06 | +22.22% | 87 | 5,291 | 20.00% |
| IWM240719C00235000 | 2024-05-01 11:38AM EDT | 235.00 | 0.19 | 0.23 | 0.25 | -0.01 | -5.00% | 34 | 1,961 | 20.61% |
| IWM240719C00240000 | 2024-05-01 3:10PM EDT | 240.00 | 0.21 | 0.17 | 0.19 | +0.08 | +61.54% | 25 | 1,613 | 21.53% |
| IWM240719C00245000 | 2024-05-01 1:47PM EDT | 245.00 | 0.10 | 0.13 | 0.15 | 0.00 | - | 38 | 269 | 22.56% |
| IWM240719C00250000 | 2024-05-01 12:05PM EDT | 250.00 | 0.07 | 0.09 | 0.11 | +0.01 | +16.67% | 39 | 1,649 | 23.24% |
| IWM240719C00255000 | 2024-04-23 3:45PM EDT | 255.00 | 0.11 | 0.07 | 0.09 | 0.00 | - | 2 | 984 | 24.22% |
| IWM240719C00260000 | 2024-04-24 9:55AM EDT | 260.00 | 0.08 | 0.04 | 0.06 | 0.00 | - | 5 | 329 | 24.51% |
| IWM240719C00265000 | 2024-05-01 9:35AM EDT | 265.00 | 0.02 | 0.03 | 0.05 | -0.03 | -60.00% | 2 | 48 | 25.39% |
| IWM240719C00270000 | 2024-05-01 9:42AM EDT | 270.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 19 | 58 | 26.07% |
| IWM240719C00275000 | 2024-04-26 10:12AM EDT | 275.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 10 | 10 | 26.56% |
| IWM240719C00280000 | 2024-04-22 10:27AM EDT | 280.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 200 | 126 | 26.76% |
| IWM240719C00285000 | 2024-04-30 2:42PM EDT | 285.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 103 | 27.93% |
| IWM240719C00290000 | 2024-04-30 10:06AM EDT | 290.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 121 | 29.10% |
| IWM240719C00300000 | 2024-04-29 9:47AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 622 | 29.69% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240719P00100000 | 2024-04-26 10:13AM EDT | 100.00 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 1 | 1 | 53.91% |
| IWM240719P00105000 | 2024-04-18 3:41PM EDT | 105.00 | 0.08 | 0.04 | 0.06 | 0.00 | - | 1 | 35 | 51.37% |
| IWM240719P00110000 | 2024-04-26 12:25PM EDT | 110.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 1 | 2 | 49.61% |
| IWM240719P00115000 | 2024-04-26 12:24PM EDT | 115.00 | 0.07 | 0.07 | 0.09 | 0.00 | - | 1 | 1 | 47.56% |
| IWM240719P00120000 | 2024-04-26 4:06PM EDT | 120.00 | 0.10 | 0.08 | 0.10 | 0.00 | - | 1 | 28 | 44.73% |
| IWM240719P00125000 | 2024-04-18 11:15AM EDT | 125.00 | 0.20 | 0.10 | 0.12 | 0.00 | - | 1 | 16 | 42.29% |
| IWM240719P00130000 | 2024-05-01 3:52PM EDT | 130.00 | 0.13 | 0.13 | 0.15 | -0.03 | -18.75% | 50 | 110 | 40.19% |
| IWM240719P00135000 | 2024-04-26 9:55AM EDT | 135.00 | 0.18 | 0.16 | 0.18 | 0.00 | - | 1 | 3,216 | 37.89% |
| IWM240719P00140000 | 2024-05-01 10:09AM EDT | 140.00 | 0.24 | 0.19 | 0.21 | +0.05 | +26.32% | 1 | 5,353 | 35.45% |
| IWM240719P00145000 | 2024-05-01 11:56AM EDT | 145.00 | 0.27 | 0.24 | 0.26 | -0.08 | -22.86% | 87 | 7,444 | 33.33% |
| IWM240719P00150000 | 2024-05-01 11:25AM EDT | 150.00 | 0.34 | 0.29 | 0.32 | +0.03 | +9.68% | 2,251 | 2,954 | 31.18% |
| IWM240719P00155000 | 2024-04-29 2:25PM EDT | 155.00 | 0.35 | 0.37 | 0.40 | 0.00 | - | 2,250 | 2,580 | 29.13% |
| IWM240719P00160000 | 2024-05-01 12:29PM EDT | 160.00 | 0.52 | 0.47 | 0.50 | +0.05 | +10.64% | 3 | 765 | 27.03% |
| IWM240719P00165000 | 2024-05-01 1:55PM EDT | 165.00 | 0.71 | 0.63 | 0.66 | +0.06 | +9.23% | 1,889 | 3,802 | 25.20% |
| IWM240719P00170000 | 2024-05-01 3:58PM EDT | 170.00 | 0.91 | 0.87 | 0.91 | -0.06 | -6.19% | 74 | 6,632 | 23.58% |
| IWM240719P00175000 | 2024-05-01 4:12PM EDT | 175.00 | 1.25 | 1.23 | 1.28 | -0.08 | -6.02% | 784 | 11,541 | 22.06% |
| IWM240719P00180000 | 2024-05-01 4:05PM EDT | 180.00 | 1.86 | 1.80 | 1.85 | -0.18 | -8.82% | 2,492 | 19,433 | 20.73% |
| IWM240719P00185000 | 2024-05-01 3:58PM EDT | 185.00 | 2.81 | 2.66 | 2.73 | -0.17 | -5.70% | 6,137 | 32,326 | 19.61% |
| IWM240719P00190000 | 2024-05-01 3:36PM EDT | 190.00 | 3.97 | 3.92 | 3.99 | -0.55 | -12.17% | 1,484 | 12,336 | 18.52% |
| IWM240719P00191000 | 2024-05-01 3:33PM EDT | 191.00 | 3.79 | 4.23 | 4.30 | -1.03 | -21.37% | 45 | 1,554 | 18.31% |
| IWM240719P00192000 | 2024-05-01 3:24PM EDT | 192.00 | 3.80 | 4.56 | 4.64 | -1.29 | -25.34% | 43 | 830 | 18.13% |
| IWM240719P00193000 | 2024-05-01 3:43PM EDT | 193.00 | 4.80 | 4.91 | 4.99 | -0.19 | -3.81% | 190 | 5,743 | 17.92% |
| IWM240719P00194000 | 2024-05-01 4:09PM EDT | 194.00 | 5.38 | 5.29 | 5.37 | +1.01 | +23.11% | 86 | 1,762 | 17.73% |
| IWM240719P00195000 | 2024-05-01 4:09PM EDT | 195.00 | 5.80 | 5.69 | 5.78 | -0.61 | -9.52% | 856 | 8,373 | 17.56% |
| IWM240719P00196000 | 2024-05-01 3:44PM EDT | 196.00 | 5.98 | 6.11 | 6.19 | -0.72 | -10.75% | 9 | 565 | 17.33% |
| IWM240719P00197000 | 2024-05-01 3:40PM EDT | 197.00 | 6.25 | 6.56 | 6.64 | -0.93 | -12.95% | 525 | 2,281 | 17.13% |
| IWM240719P00198000 | 2024-05-01 3:39PM EDT | 198.00 | 6.85 | 7.03 | 7.13 | -0.78 | -10.22% | 1,395 | 2,877 | 16.98% |
| IWM240719P00199000 | 2024-05-01 3:23PM EDT | 199.00 | 7.03 | 7.52 | 7.63 | -1.12 | -13.74% | 61 | 2,284 | 16.79% |
| IWM240719P00200000 | 2024-05-01 3:52PM EDT | 200.00 | 8.40 | 8.05 | 8.16 | -0.33 | -3.78% | 325 | 4,185 | 16.60% |
| IWM240719P00201000 | 2024-04-30 3:53PM EDT | 201.00 | 9.02 | 8.58 | 8.72 | 0.00 | - | 9 | 343 | 16.43% |
| IWM240719P00202000 | 2024-04-30 9:40AM EDT | 202.00 | 8.57 | 9.15 | 9.29 | 0.00 | - | 6 | 1,922 | 16.21% |
| IWM240719P00203000 | 2024-04-29 3:31PM EDT | 203.00 | 8.39 | 9.75 | 9.89 | 0.00 | - | 9 | 923 | 15.99% |
| IWM240719P00204000 | 2024-04-30 12:32PM EDT | 204.00 | 10.36 | 10.36 | 10.51 | 0.00 | - | 3 | 835 | 15.75% |
| IWM240719P00205000 | 2024-05-01 2:54PM EDT | 205.00 | 9.48 | 11.00 | 11.15 | -2.52 | -21.00% | 52 | 1,017 | 15.49% |
| IWM240719P00206000 | 2024-04-25 12:49PM EDT | 206.00 | 13.05 | 11.67 | 11.83 | 0.00 | - | 7 | 330 | 15.27% |
| IWM240719P00207000 | 2024-04-30 9:39AM EDT | 207.00 | 11.77 | 12.35 | 12.50 | 0.00 | - | 1 | 264 | 14.91% |
| IWM240719P00208000 | 2024-05-01 11:28AM EDT | 208.00 | 14.28 | 13.01 | 13.22 | +1.13 | +8.59% | 2 | 246 | 14.62% |
| IWM240719P00209000 | 2024-04-29 3:49PM EDT | 209.00 | 11.95 | 13.73 | 13.96 | 0.00 | - | 3 | 721 | 14.30% |
| IWM240719P00210000 | 2024-05-01 3:56PM EDT | 210.00 | 14.83 | 14.48 | 14.71 | -0.02 | -0.13% | 4 | 1,231 | 13.89% |
| IWM240719P00211000 | 2024-04-30 4:03PM EDT | 211.00 | 16.43 | 15.25 | 15.49 | 0.00 | - | 1 | 3 | 13.47% |
| IWM240719P00212000 | 2024-04-22 1:30PM EDT | 212.00 | 17.63 | 16.04 | 16.30 | 0.00 | - | 1 | 7 | 13.03% |
| IWM240719P00213000 | 2024-04-30 4:03PM EDT | 213.00 | 18.14 | 16.85 | 17.14 | 0.00 | - | 1 | 34 | 12.57% |
| IWM240719P00214000 | 2024-04-30 3:42PM EDT | 214.00 | 18.17 | 17.66 | 17.94 | 0.00 | - | 2 | 4 | 11.50% |
| IWM240719P00215000 | 2024-05-01 1:38PM EDT | 215.00 | 19.37 | 18.45 | 18.84 | -0.23 | -1.17% | 2 | 8 | 10.87% |
| IWM240719P00218000 | 2024-04-23 10:32AM EDT | 218.00 | 20.05 | 21.09 | 21.50 | 0.00 | - | - | 2 | 0.00% |
| IWM240719P00219000 | 2024-04-09 11:50AM EDT | 219.00 | 15.75 | 22.01 | 22.42 | 0.00 | - | 6 | 7 | 0.00% |
| IWM240719P00220000 | 2024-04-16 12:52PM EDT | 220.00 | 24.72 | 22.94 | 23.35 | 0.00 | - | 3 | 13 | 0.00% |
| IWM240719P00225000 | 2024-05-01 1:25PM EDT | 225.00 | 29.21 | 27.87 | 28.31 | +0.81 | +2.85% | 1 | 1 | 0.00% |
| IWM240719P00230000 | 2024-04-16 3:23PM EDT | 230.00 | 34.45 | 32.87 | 33.31 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240719P00240000 | 2024-03-22 11:05AM EDT | 240.00 | 33.93 | 46.61 | 47.05 | 0.00 | - | 1 | 0 | 41.86% |
| IWM240719P00300000 | 2024-03-27 2:40PM EDT | 300.00 | 91.47 | 101.26 | 101.61 | 0.00 | - | 2 | 0 | 0.00% |
