La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 001,41 -746,17 (-1,25 %)
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’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM241018C00100000 | 2024-04-25 3:21PM EDT | 100.00 | 98.52 | 99.97 | 100.45 | 0.00 | - | 1 | 2 | 65.92% |
| IWM241018C00120000 | 2024-03-19 9:42AM EDT | 120.00 | 83.00 | 75.19 | 75.81 | 0.00 | - | 1 | 1 | 0.00% |
| IWM241018C00130000 | 2024-03-13 3:29PM EDT | 130.00 | 77.88 | 71.57 | 72.38 | 0.00 | - | - | 2 | 53.00% |
| IWM241018C00145000 | 2024-04-10 11:40AM EDT | 145.00 | 60.00 | 56.62 | 57.08 | 0.00 | - | - | 2 | 42.77% |
| IWM241018C00150000 | 2024-04-15 1:35PM EDT | 150.00 | 50.76 | 51.90 | 52.36 | 0.00 | - | 4 | 7 | 40.37% |
| IWM241018C00155000 | 2024-02-14 10:42AM EDT | 155.00 | 47.90 | 51.70 | 52.28 | 0.00 | - | 1 | 1 | 50.55% |
| IWM241018C00160000 | 2024-03-18 2:54PM EDT | 160.00 | 46.94 | 38.27 | 38.84 | 0.00 | - | 4 | 5 | 18.78% |
| IWM241018C00170000 | 2024-04-17 12:05PM EDT | 170.00 | 30.58 | 33.70 | 34.12 | 0.00 | - | 2 | 6 | 31.81% |
| IWM241018C00175000 | 2024-04-19 10:04AM EDT | 175.00 | 26.70 | 29.45 | 29.84 | 0.00 | - | 2 | 3 | 30.00% |
| IWM241018C00177000 | 2024-03-22 9:50AM EDT | 177.00 | 36.60 | 24.27 | 24.69 | 0.00 | - | 6 | 1 | 20.89% |
| IWM241018C00178000 | 2024-04-15 1:00PM EDT | 178.00 | 26.61 | 27.01 | 27.32 | 0.00 | - | 2 | 2 | 28.90% |
| IWM241018C00180000 | 2024-04-23 11:58AM EDT | 180.00 | 25.60 | 25.40 | 25.71 | 0.00 | - | 1 | 9 | 28.28% |
| IWM241018C00181000 | 2024-02-14 12:55PM EDT | 181.00 | 26.77 | 29.06 | 29.51 | 0.00 | - | 1 | 1 | 37.57% |
| IWM241018C00182000 | 2024-04-19 1:13PM EDT | 182.00 | 20.83 | 23.84 | 24.14 | 0.00 | - | 5 | 5 | 27.68% |
| IWM241018C00185000 | 2024-04-18 10:52AM EDT | 185.00 | 19.84 | 21.57 | 21.85 | 0.00 | - | 2 | 12 | 26.82% |
| IWM241018C00187000 | 2024-04-16 9:35AM EDT | 187.00 | 18.34 | 20.11 | 20.39 | 0.00 | - | 2 | 6 | 26.30% |
| IWM241018C00188000 | 2024-03-08 12:10PM EDT | 188.00 | 29.50 | 25.10 | 25.51 | 0.00 | - | 1 | 1 | 37.40% |
| IWM241018C00189000 | 2024-04-19 11:37AM EDT | 189.00 | 15.92 | 18.69 | 18.97 | 0.00 | - | 31 | 31 | 25.80% |
| IWM241018C00190000 | 2024-04-25 9:48AM EDT | 190.00 | 15.60 | 18.00 | 18.27 | 0.00 | - | 5 | 149 | 25.54% |
| IWM241018C00191000 | 2024-04-16 9:36AM EDT | 191.00 | 16.06 | 17.33 | 17.59 | 0.00 | - | - | 0 | 25.31% |
| IWM241018C00192000 | 2024-04-25 12:12PM EDT | 192.00 | 14.88 | 16.67 | 16.93 | 0.00 | - | 45 | 48 | 25.09% |
| IWM241018C00193000 | 2024-04-26 11:55AM EDT | 193.00 | 15.86 | 16.02 | 16.27 | +2.68 | +20.33% | 100 | 104 | 24.85% |
| IWM241018C00194000 | 2024-04-17 9:35AM EDT | 194.00 | 15.10 | 15.38 | 15.63 | 0.00 | - | 1 | 4 | 24.63% |
| IWM241018C00195000 | 2024-04-25 12:27PM EDT | 195.00 | 13.07 | 14.76 | 15.05 | 0.00 | - | 23 | 2,070 | 24.51% |
| IWM241018C00196000 | 2024-04-18 2:34PM EDT | 196.00 | 11.33 | 14.15 | 14.43 | 0.00 | - | 6 | 12 | 24.28% |
| IWM241018C00197000 | 2024-04-24 12:14PM EDT | 197.00 | 12.84 | 13.56 | 13.78 | 0.00 | - | 1 | 5 | 23.99% |
| IWM241018C00198000 | 2024-04-26 11:55AM EDT | 198.00 | 12.86 | 12.98 | 13.25 | +2.03 | +18.74% | 100 | 132 | 23.89% |
| IWM241018C00199000 | 2024-04-23 2:49PM EDT | 199.00 | 13.25 | 12.42 | 12.68 | 0.00 | - | 5 | 1,237 | 23.70% |
| IWM241018C00200000 | 2024-04-26 1:09PM EDT | 200.00 | 12.02 | 11.87 | 12.13 | +1.77 | +17.27% | 40 | 863 | 23.52% |
| IWM241018C00201000 | 2024-04-26 10:00AM EDT | 201.00 | 11.30 | 11.33 | 11.59 | +0.75 | +7.11% | 4 | 2,099 | 23.35% |
| IWM241018C00202000 | 2024-04-18 3:21PM EDT | 202.00 | 8.89 | 10.82 | 11.06 | 0.00 | - | 884 | 1,152 | 23.16% |
| IWM241018C00203000 | 2024-04-26 3:09PM EDT | 203.00 | 10.55 | 10.32 | 10.56 | +0.59 | +5.92% | 6 | 509 | 23.01% |
| IWM241018C00204000 | 2024-04-26 12:36PM EDT | 204.00 | 9.99 | 9.83 | 10.06 | +0.51 | +5.38% | 1 | 362 | 22.84% |
| IWM241018C00205000 | 2024-04-26 3:58PM EDT | 205.00 | 9.43 | 9.43 | 9.54 | +1.35 | +16.71% | 3 | 3,149 | 22.60% |
| IWM241018C00206000 | 2024-04-23 1:16PM EDT | 206.00 | 9.45 | 8.97 | 9.08 | 0.00 | - | 10 | 375 | 22.46% |
| IWM241018C00207000 | 2024-04-17 9:46AM EDT | 207.00 | 8.46 | 8.53 | 8.64 | 0.00 | - | 2 | 296 | 22.32% |
| IWM241018C00208000 | 2024-04-25 12:12PM EDT | 208.00 | 6.99 | 8.10 | 8.21 | 0.00 | - | 2 | 385 | 22.18% |
| IWM241018C00209000 | 2024-04-26 9:30AM EDT | 209.00 | 7.12 | 7.69 | 7.80 | -0.08 | -1.11% | 12 | 389 | 22.06% |
| IWM241018C00210000 | 2024-04-25 12:19PM EDT | 210.00 | 6.24 | 7.29 | 7.40 | 0.00 | - | 1 | 2,617 | 21.93% |
| IWM241018C00211000 | 2024-04-25 12:12PM EDT | 211.00 | 6.87 | 6.91 | 7.01 | +0.94 | +15.85% | 1 | 639 | 21.80% |
| IWM241018C00212000 | 2024-04-23 10:09AM EDT | 212.00 | 6.80 | 6.54 | 6.65 | 0.00 | - | 1 | 442 | 21.70% |
| IWM241018C00213000 | 2024-04-25 10:12AM EDT | 213.00 | 5.24 | 6.19 | 6.29 | 0.00 | - | 1 | 469 | 21.57% |
| IWM241018C00214000 | 2024-04-24 9:30AM EDT | 214.00 | 6.05 | 5.86 | 5.96 | 0.00 | - | 3 | 2,537 | 21.48% |
| IWM241018C00215000 | 2024-04-26 12:35PM EDT | 215.00 | 5.65 | 5.53 | 5.63 | -0.29 | -4.88% | 5 | 2,310 | 21.37% |
| IWM241018C00220000 | 2024-04-25 3:10PM EDT | 220.00 | 3.97 | 4.13 | 4.22 | +0.20 | +5.31% | 3 | 7,705 | 20.94% |
| IWM241018C00225000 | 2024-04-26 1:48PM EDT | 225.00 | 3.12 | 3.04 | 3.11 | +0.32 | +11.43% | 20 | 6,893 | 20.58% |
| IWM241018C00230000 | 2024-04-26 2:51PM EDT | 230.00 | 2.26 | 2.21 | 2.28 | +0.26 | +13.00% | 125 | 3,425 | 20.37% |
| IWM241018C00235000 | 2024-04-25 2:25PM EDT | 235.00 | 1.40 | 1.59 | 1.66 | 0.00 | - | 475 | 4,580 | 20.23% |
| IWM241018C00240000 | 2024-04-26 10:13AM EDT | 240.00 | 1.20 | 1.14 | 1.20 | +0.20 | +20.00% | 10 | 1,527 | 20.14% |
| IWM241018C00245000 | 2024-04-23 11:28AM EDT | 245.00 | 1.00 | 0.82 | 0.88 | 0.00 | - | 1 | 518 | 20.19% |
| IWM241018C00250000 | 2024-04-26 3:47PM EDT | 250.00 | 0.62 | 0.62 | 0.65 | +0.10 | +19.23% | 32 | 3,586 | 20.29% |
| IWM241018C00255000 | 2024-04-25 10:04AM EDT | 255.00 | 0.36 | 0.45 | 0.50 | 0.00 | - | 33 | 4,846 | 20.57% |
| IWM241018C00260000 | 2024-04-22 9:32AM EDT | 260.00 | 0.36 | 0.35 | 0.39 | 0.00 | - | 215 | 5,654 | 20.87% |
| IWM241018C00265000 | 2024-04-24 9:33AM EDT | 265.00 | 0.31 | 0.27 | 0.32 | 0.00 | - | 250 | 5,306 | 21.34% |
| IWM241018C00270000 | 2024-04-24 9:35AM EDT | 270.00 | 0.27 | 0.22 | 0.26 | 0.00 | - | 298 | 2,734 | 21.75% |
| IWM241018C00275000 | 2024-04-23 10:38AM EDT | 275.00 | 0.22 | 0.18 | 0.22 | 0.00 | - | 10 | 1,286 | 22.27% |
| IWM241018C00280000 | 2024-04-25 10:42AM EDT | 280.00 | 0.14 | 0.15 | 0.18 | 0.00 | - | 15 | 767 | 22.63% |
| IWM241018C00285000 | 2024-04-18 10:10AM EDT | 285.00 | 0.12 | 0.12 | 0.15 | 0.00 | - | 100 | 487 | 23.05% |
| IWM241018C00300000 | 2024-04-19 10:43AM EDT | 300.00 | 0.07 | 0.06 | 0.10 | 0.00 | - | 100 | 326 | 24.51% |
| IWM241018C00310000 | 2024-04-23 3:47PM EDT | 310.00 | 0.06 | 0.04 | 0.07 | 0.00 | - | 270 | 312 | 25.10% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM241018P00095000 | 2024-04-23 10:37AM EDT | 95.00 | 0.15 | 0.11 | 0.14 | 0.00 | - | 10 | 358 | 45.51% |
| IWM241018P00100000 | 2024-04-25 9:38AM EDT | 100.00 | 0.18 | 0.13 | 0.17 | 0.00 | - | 2 | 3,069 | 43.65% |
| IWM241018P00105000 | 2024-04-26 9:52AM EDT | 105.00 | 0.19 | 0.17 | 0.20 | -0.05 | -20.83% | 10 | 439 | 41.70% |
| IWM241018P00110000 | 2024-04-26 9:53AM EDT | 110.00 | 0.23 | 0.20 | 0.24 | -0.01 | -4.17% | 10 | 164 | 39.94% |
| IWM241018P00115000 | 2024-02-05 4:07PM EDT | 115.00 | 0.65 | 0.42 | 0.45 | 0.00 | - | 65 | 2,565 | 41.07% |
| IWM241018P00120000 | 2024-04-17 11:15AM EDT | 120.00 | 0.53 | 0.30 | 0.34 | 0.00 | - | 5 | 6,066 | 36.52% |
| IWM241018P00125000 | 2024-04-05 10:37AM EDT | 125.00 | 0.52 | 0.36 | 0.40 | 0.00 | - | 20 | 45 | 34.82% |
| IWM241018P00130000 | 2024-04-19 2:40PM EDT | 130.00 | 0.81 | 0.44 | 0.48 | 0.00 | - | 2 | 40 | 33.25% |
| IWM241018P00135000 | 2024-04-19 2:40PM EDT | 135.00 | 0.95 | 0.52 | 0.56 | 0.00 | - | 2 | 120 | 31.57% |
| IWM241018P00140000 | 2024-04-25 12:06PM EDT | 140.00 | 0.78 | 0.63 | 0.67 | 0.00 | - | 3 | 271 | 30.03% |
| IWM241018P00145000 | 2024-04-26 10:04AM EDT | 145.00 | 0.80 | 0.76 | 0.81 | -0.10 | -11.11% | 6 | 41 | 28.60% |
| IWM241018P00150000 | 2024-04-26 1:42PM EDT | 150.00 | 0.98 | 0.93 | 0.98 | -0.27 | -21.60% | 9 | 17,250 | 27.17% |
| IWM241018P00155000 | 2024-04-23 12:21PM EDT | 155.00 | 1.33 | 1.15 | 1.19 | 0.00 | - | 5 | 11,278 | 25.78% |
| IWM241018P00160000 | 2024-04-23 9:38AM EDT | 160.00 | 1.87 | 1.44 | 1.48 | 0.00 | - | 1 | 8,249 | 24.54% |
| IWM241018P00165000 | 2024-04-24 10:19AM EDT | 165.00 | 1.93 | 1.81 | 1.86 | 0.00 | - | 5 | 3,841 | 23.38% |
| IWM241018P00170000 | 2024-04-26 12:41PM EDT | 170.00 | 2.34 | 2.30 | 2.35 | -0.36 | -13.33% | 1 | 34,391 | 22.27% |
| IWM241018P00175000 | 2024-04-17 1:20PM EDT | 175.00 | 4.34 | 2.93 | 2.99 | 0.00 | - | 48 | 5,149 | 21.22% |
| IWM241018P00176000 | 2024-04-16 9:48AM EDT | 176.00 | 4.86 | 3.08 | 3.14 | 0.00 | - | 16 | 29 | 21.02% |
| IWM241018P00177000 | 2024-04-19 10:10AM EDT | 177.00 | 4.76 | 3.24 | 3.30 | 0.00 | - | 30 | 83 | 20.83% |
| IWM241018P00178000 | 2024-03-26 12:34PM EDT | 178.00 | 2.79 | 3.85 | 3.99 | 0.00 | - | 5 | 13 | 21.96% |
| IWM241018P00179000 | 2024-04-10 10:08AM EDT | 179.00 | 3.70 | 3.57 | 3.64 | 0.00 | - | 2 | 3 | 20.44% |
| IWM241018P00180000 | 2024-04-26 12:41PM EDT | 180.00 | 3.82 | 3.75 | 3.82 | -0.67 | -14.92% | 3 | 5,009 | 20.24% |
| IWM241018P00181000 | 2024-04-16 2:10PM EDT | 181.00 | 5.23 | 3.94 | 4.02 | 0.00 | - | 35 | 70 | 20.06% |
| IWM241018P00182000 | 2024-04-25 10:19AM EDT | 182.00 | 4.48 | 4.15 | 4.22 | -0.74 | -14.18% | 1 | 5,796 | 19.87% |
| IWM241018P00184000 | 2024-04-17 11:35AM EDT | 184.00 | 6.59 | 4.58 | 4.65 | 0.00 | - | 1 | 33 | 19.48% |
| IWM241018P00185000 | 2024-04-26 2:20PM EDT | 185.00 | 4.89 | 4.81 | 4.88 | -0.74 | -13.14% | 1 | 121 | 19.29% |
| IWM241018P00186000 | 2024-04-26 1:01PM EDT | 186.00 | 5.15 | 5.05 | 5.13 | -0.68 | -11.66% | 5 | 1,456 | 19.12% |
| IWM241018P00187000 | 2024-04-17 12:11PM EDT | 187.00 | 7.55 | 5.31 | 5.40 | 0.00 | - | 19 | 182 | 18.96% |
| IWM241018P00188000 | 2024-04-22 12:14PM EDT | 188.00 | 7.40 | 5.58 | 5.67 | 0.00 | - | 1 | 543 | 18.78% |
| IWM241018P00189000 | 2024-04-24 11:06AM EDT | 189.00 | 6.48 | 5.86 | 5.95 | 0.00 | - | 1 | 4,948 | 18.60% |
| IWM241018P00190000 | 2024-04-25 11:16AM EDT | 190.00 | 7.76 | 6.15 | 6.25 | 0.00 | - | 1 | 8,085 | 18.43% |
| IWM241018P00191000 | 2024-04-24 10:47AM EDT | 191.00 | 6.98 | 6.46 | 6.56 | 0.00 | - | 1 | 5,646 | 18.25% |
| IWM241018P00192000 | 2024-04-26 12:41PM EDT | 192.00 | 6.85 | 6.78 | 6.88 | -0.02 | -0.29% | 1 | 3,086 | 18.07% |
| IWM241018P00193000 | 2024-04-23 10:09AM EDT | 193.00 | 7.80 | 7.12 | 7.22 | 0.00 | - | 1 | 253 | 17.90% |
| IWM241018P00194000 | 2024-04-25 3:02PM EDT | 194.00 | 8.52 | 7.47 | 7.57 | 0.00 | - | 4 | 1,054 | 17.72% |
| IWM241018P00195000 | 2024-04-25 10:08AM EDT | 195.00 | 9.95 | 7.83 | 7.94 | 0.00 | - | 5 | 683 | 17.55% |
| IWM241018P00196000 | 2024-04-25 11:28AM EDT | 196.00 | 10.00 | 8.22 | 8.32 | 0.00 | - | 4 | 117 | 17.37% |
| IWM241018P00197000 | 2024-04-26 10:00AM EDT | 197.00 | 8.85 | 8.61 | 8.72 | -0.85 | -8.76% | 2 | 122 | 17.20% |
| IWM241018P00198000 | 2024-04-24 3:53PM EDT | 198.00 | 9.60 | 9.03 | 9.14 | 0.00 | - | 9 | 1,138 | 17.04% |
| IWM241018P00199000 | 2024-04-26 1:27PM EDT | 199.00 | 9.50 | 9.46 | 9.57 | -0.20 | -2.06% | 2 | 163 | 16.86% |
| IWM241018P00200000 | 2024-04-26 2:15PM EDT | 200.00 | 10.03 | 9.91 | 10.02 | -1.16 | -10.37% | 15 | 5,726 | 16.70% |
| IWM241018P00201000 | 2024-04-25 10:21AM EDT | 201.00 | 12.45 | 10.37 | 10.49 | 0.00 | - | 4 | 66 | 16.54% |
| IWM241018P00202000 | 2024-04-26 12:26PM EDT | 202.00 | 11.05 | 10.86 | 10.98 | -0.74 | -6.28% | 1,000 | 1,123 | 16.37% |
| IWM241018P00203000 | 2024-04-25 9:55AM EDT | 203.00 | 14.28 | 11.34 | 11.52 | 0.00 | - | 2 | 1,665 | 16.27% |
| IWM241018P00204000 | 2024-04-16 10:13AM EDT | 204.00 | 15.29 | 11.84 | 12.10 | 0.00 | - | 5 | 770 | 16.21% |
| IWM241018P00205000 | 2024-04-22 12:07PM EDT | 205.00 | 15.47 | 12.38 | 12.58 | 0.00 | - | 1 | 5,503 | 15.94% |
| IWM241018P00206000 | 2024-04-26 12:41PM EDT | 206.00 | 13.10 | 12.96 | 13.21 | -1.77 | -11.90% | 1 | 828 | 15.91% |
| IWM241018P00207000 | 2024-04-12 10:28AM EDT | 207.00 | 13.70 | 13.51 | 13.78 | 0.00 | - | 2 | 807 | 15.73% |
| IWM241018P00208000 | 2024-04-18 2:03PM EDT | 208.00 | 18.20 | 14.10 | 14.37 | 0.00 | - | 2 | 17 | 15.55% |
| IWM241018P00209000 | 2024-04-22 10:28AM EDT | 209.00 | 18.44 | 14.71 | 14.99 | 0.00 | - | 9 | 383 | 15.40% |
| IWM241018P00210000 | 2024-04-25 9:33AM EDT | 210.00 | 18.15 | 15.37 | 15.61 | 0.00 | - | 2 | 73 | 15.20% |
| IWM241018P00211000 | 2024-04-01 9:33AM EDT | 211.00 | 10.59 | 15.98 | 16.27 | 0.00 | - | 1 | 4 | 15.05% |
| IWM241018P00215000 | 2024-04-19 12:26PM EDT | 215.00 | 24.31 | 18.73 | 19.08 | 0.00 | - | 2 | 12 | 14.42% |
| IWM241018P00220000 | 2024-04-19 1:36PM EDT | 220.00 | 27.85 | 22.55 | 22.93 | 0.00 | - | 2 | 19 | 13.43% |
| IWM241018P00225000 | 2024-04-25 1:38PM EDT | 225.00 | 29.24 | 26.76 | 27.15 | 0.00 | - | 3 | 26 | 12.13% |
| IWM241018P00240000 | 2024-04-01 2:43PM EDT | 240.00 | 31.68 | 41.21 | 41.67 | 0.00 | - | - | 0 | 11.28% |
| IWM241018P00250000 | 2024-04-01 9:32AM EDT | 250.00 | 40.00 | 51.21 | 51.67 | 0.00 | - | 100 | 0 | 13.38% |
