La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 895,51 +79,59 (+0,21 %) EUR/USD
1,0675 +0,0002 (+0,02 %) Gold future
2 317,60 +14,70 (+0,64 %) Bitcoin EUR
53 468,89 -3 136,37 (-5,54 %)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:05PM EDT. Marché ouvert.
Options d’achatpour19 décembre 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM251219C00085000 | 2024-03-18 9:46AM EDT | 85.00 | 119.87 | 110.45 | 113.80 | 0.00 | - | 2 | 12 | 48.65% |
| IWM251219C00095000 | 2024-02-12 10:56AM EDT | 95.00 | 111.00 | 113.48 | 117.19 | 0.00 | - | 3 | 115 | 72.39% |
| IWM251219C00100000 | 2024-04-22 1:11PM EDT | 100.00 | 100.78 | 100.23 | 101.57 | 0.00 | - | 3 | 32 | 48.57% |
| IWM251219C00110000 | 2024-02-12 11:01AM EDT | 110.00 | 98.08 | 100.15 | 103.59 | 0.00 | - | 1 | 5 | 64.03% |
| IWM251219C00115000 | 2023-12-04 1:23PM EDT | 115.00 | 78.60 | 84.82 | 89.81 | 0.00 | - | 1 | 0 | 47.33% |
| IWM251219C00120000 | 2024-04-22 9:43AM EDT | 120.00 | 80.97 | 82.57 | 83.88 | 0.00 | - | 15 | 23 | 42.73% |
| IWM251219C00125000 | 2024-02-20 4:31PM EDT | 125.00 | 82.38 | 89.53 | 93.17 | 0.00 | - | 5 | 9 | 61.24% |
| IWM251219C00130000 | 2024-04-30 10:16AM EDT | 130.00 | 77.21 | 73.98 | 75.26 | 0.00 | - | 22 | 36 | 40.08% |
| IWM251219C00135000 | 2024-04-19 9:30AM EDT | 135.00 | 67.64 | 69.78 | 71.02 | 0.00 | - | 5 | 93 | 38.81% |
| IWM251219C00140000 | 2024-04-30 10:15AM EDT | 140.00 | 68.85 | 65.56 | 66.85 | 0.00 | - | 8 | 22 | 37.60% |
| IWM251219C00145000 | 2024-04-29 2:20PM EDT | 145.00 | 66.21 | 61.64 | 62.70 | 0.00 | - | 102 | 763 | 36.37% |
| IWM251219C00150000 | 2024-04-30 10:14AM EDT | 150.00 | 60.62 | 57.63 | 58.71 | 0.00 | - | 2 | 2,283 | 35.31% |
| IWM251219C00155000 | 2024-04-30 10:15AM EDT | 155.00 | 56.66 | 53.70 | 54.79 | 0.00 | - | 4 | 187 | 34.27% |
| IWM251219C00160000 | 2024-04-29 2:18PM EDT | 160.00 | 54.31 | 49.90 | 51.01 | 0.00 | - | 2 | 1,439 | 33.34% |
| IWM251219C00165000 | 2024-04-16 11:15AM EDT | 165.00 | 46.55 | 46.23 | 47.29 | 0.00 | - | 1 | 48 | 32.39% |
| IWM251219C00170000 | 2024-04-18 1:27PM EDT | 170.00 | 41.87 | 42.67 | 43.61 | 0.00 | - | 1 | 1,576 | 31.40% |
| IWM251219C00175000 | 2024-04-24 2:43PM EDT | 175.00 | 41.50 | 39.35 | 40.25 | 0.00 | - | 2 | 76 | 30.69% |
| IWM251219C00180000 | 2024-04-26 2:01PM EDT | 180.00 | 38.83 | 36.07 | 36.93 | 0.00 | - | 2 | 3,581 | 29.90% |
| IWM251219C00185000 | 2024-04-30 11:12AM EDT | 185.00 | 34.60 | 32.90 | 33.69 | 0.00 | - | 2 | 12,974 | 29.09% |
| IWM251219C00190000 | 2024-04-29 2:32PM EDT | 190.00 | 33.22 | 29.76 | 30.73 | 0.00 | - | 2 | 139 | 28.47% |
| IWM251219C00195000 | 2024-04-26 11:32AM EDT | 195.00 | 28.69 | 27.06 | 27.58 | 0.00 | - | 8 | 4,793 | 27.52% |
| IWM251219C00199000 | 2024-04-19 3:08PM EDT | 199.00 | 23.48 | 24.96 | 25.29 | 0.00 | - | 1 | 5 | 26.91% |
| IWM251219C00200000 | 2024-04-30 2:03PM EDT | 200.00 | 25.65 | 24.42 | 24.76 | 0.00 | - | 2 | 9,840 | 26.79% |
| IWM251219C00201000 | 2024-04-04 9:35AM EDT | 201.00 | 31.47 | 23.94 | 24.25 | 0.00 | - | 1 | 1 | 26.69% |
| IWM251219C00202000 | 2024-04-25 10:10AM EDT | 202.00 | 23.16 | 23.34 | 23.73 | 0.00 | - | 1 | 12 | 26.56% |
| IWM251219C00203000 | 2024-03-22 11:15AM EDT | 203.00 | 29.66 | 21.77 | 22.41 | 0.00 | - | 1 | 1 | 25.63% |
| IWM251219C00204000 | 2024-04-23 2:37PM EDT | 204.00 | 24.90 | 22.41 | 22.70 | 0.00 | - | 7 | 506 | 26.31% |
| IWM251219C00205000 | 2024-04-30 3:17PM EDT | 205.00 | 22.64 | 21.92 | 22.20 | 0.00 | - | 4 | 5,465 | 26.19% |
| IWM251219C00206000 | 2024-04-29 10:47AM EDT | 206.00 | 24.01 | 21.43 | 21.73 | 0.00 | - | 1 | 5 | 26.10% |
| IWM251219C00207000 | 2024-03-04 11:33AM EDT | 207.00 | 28.78 | 27.07 | 29.16 | 0.00 | - | 1 | 13 | 33.92% |
| IWM251219C00208000 | 2024-04-15 3:38PM EDT | 208.00 | 21.35 | 20.43 | 20.73 | 0.00 | - | 1,000 | 1,042 | 25.83% |
| IWM251219C00209000 | 2024-04-16 11:17AM EDT | 209.00 | 20.40 | 19.96 | 20.25 | 0.00 | - | 38 | 40 | 25.71% |
| IWM251219C00210000 | 2024-04-26 2:13PM EDT | 210.00 | 21.51 | 19.49 | 19.79 | 0.00 | - | 1 | 5,880 | 25.61% |
| IWM251219C00211000 | 2024-03-27 4:10PM EDT | 211.00 | 28.20 | 20.38 | 21.24 | 0.00 | - | 1 | 1 | 27.41% |
| IWM251219C00212000 | 2024-04-19 3:23PM EDT | 212.00 | 17.40 | 18.59 | 18.88 | 0.00 | - | 4 | 3,402 | 25.39% |
| IWM251219C00213000 | 2024-04-25 3:05PM EDT | 213.00 | 18.78 | 18.11 | 18.42 | 0.00 | - | 3 | 6 | 25.27% |
| IWM251219C00214000 | 2024-04-23 1:35PM EDT | 214.00 | 19.71 | 17.71 | 17.98 | 0.00 | - | 2 | 2 | 25.16% |
| IWM251219C00215000 | 2024-04-30 3:17PM EDT | 215.00 | 17.92 | 17.25 | 17.55 | 0.00 | - | 4 | 4,813 | 25.05% |
| IWM251219C00216000 | 2024-04-29 10:47AM EDT | 216.00 | 19.11 | 16.84 | 17.13 | 0.00 | - | 1 | 12 | 24.95% |
| IWM251219C00217000 | 2024-04-23 9:47AM EDT | 217.00 | 17.55 | 16.43 | 16.71 | 0.00 | - | 7 | 88 | 24.85% |
| IWM251219C00218000 | 2024-04-30 2:36PM EDT | 218.00 | 16.88 | 15.99 | 16.30 | 0.00 | - | 19 | 203 | 24.75% |
| IWM251219C00219000 | 2024-04-30 2:36PM EDT | 219.00 | 16.47 | 15.62 | 15.88 | 0.00 | - | 202 | 591 | 24.63% |
| IWM251219C00220000 | 2024-04-30 2:36PM EDT | 220.00 | 16.06 | 15.21 | 15.49 | 0.00 | - | 156 | 7,679 | 24.54% |
| IWM251219C00221000 | 2024-04-30 2:36PM EDT | 221.00 | 15.66 | 14.81 | 15.13 | 0.00 | - | 136 | 324 | 24.47% |
| IWM251219C00222000 | 2024-04-30 2:36PM EDT | 222.00 | 15.26 | 14.46 | 14.72 | 0.00 | - | 106 | 164 | 24.35% |
| IWM251219C00223000 | 2024-04-30 2:36PM EDT | 223.00 | 14.88 | 14.07 | 14.35 | 0.00 | - | 106 | 271 | 24.26% |
| IWM251219C00224000 | 2024-04-30 2:36PM EDT | 224.00 | 14.49 | 13.66 | 13.97 | 0.00 | - | 54 | 2,783 | 24.15% |
| IWM251219C00225000 | 2024-05-01 12:28PM EDT | 225.00 | 13.55 | 13.34 | 13.61 | -0.58 | -4.10% | 5 | 6,693 | 24.06% |
| IWM251219C00230000 | 2024-04-30 4:05PM EDT | 230.00 | 11.70 | 11.65 | 11.91 | 0.00 | - | 127 | 1,606 | 23.63% |
| IWM251219C00235000 | 2024-04-30 10:15AM EDT | 235.00 | 11.16 | 10.14 | 10.40 | 0.00 | - | 4 | 1,263 | 23.25% |
| IWM251219C00240000 | 2024-05-01 11:09AM EDT | 240.00 | 8.83 | 8.77 | 9.05 | -0.86 | -8.88% | 4 | 8,241 | 22.91% |
| IWM251219C00245000 | 2024-04-30 10:16AM EDT | 245.00 | 8.47 | 7.62 | 7.87 | 0.00 | - | 22 | 6,949 | 22.63% |
| IWM251219C00250000 | 2024-04-30 12:32PM EDT | 250.00 | 7.02 | 6.55 | 6.84 | 0.00 | - | 2 | 6,682 | 22.39% |
| IWM251219C00255000 | 2024-04-18 9:57AM EDT | 255.00 | 5.58 | 5.70 | 5.94 | 0.00 | - | 1 | 1,133 | 22.19% |
| IWM251219C00260000 | 2024-04-30 12:28PM EDT | 260.00 | 5.30 | 4.92 | 5.11 | 0.00 | - | 2 | 4,055 | 21.95% |
| IWM251219C00265000 | 2024-04-30 1:31PM EDT | 265.00 | 4.53 | 4.21 | 4.45 | 0.00 | - | 3 | 346 | 21.84% |
| IWM251219C00270000 | 2024-04-16 11:29AM EDT | 270.00 | 3.93 | 3.64 | 3.83 | 0.00 | - | 1 | 353 | 21.67% |
| IWM251219C00275000 | 2024-04-22 12:46PM EDT | 275.00 | 3.21 | 3.14 | 3.31 | 0.00 | - | 2 | 174 | 21.55% |
| IWM251219C00280000 | 2024-04-16 9:45AM EDT | 280.00 | 2.86 | 2.70 | 2.87 | 0.00 | - | 1 | 474 | 21.47% |
| IWM251219C00285000 | 2024-04-08 1:39PM EDT | 285.00 | 4.16 | 2.32 | 2.48 | 0.00 | - | 2 | 321 | 21.38% |
| IWM251219C00290000 | 2024-04-30 10:45AM EDT | 290.00 | 2.36 | 2.00 | 2.15 | 0.00 | - | 3 | 512 | 21.33% |
| IWM251219C00295000 | 2024-04-19 2:43PM EDT | 295.00 | 1.61 | 1.75 | 1.88 | 0.00 | - | 59 | 673 | 21.32% |
| IWM251219C00300000 | 2024-05-01 10:08AM EDT | 300.00 | 1.66 | 1.51 | 1.64 | -0.03 | -1.78% | 10 | 1,718 | 21.31% |
| IWM251219C00305000 | 2024-04-24 1:12PM EDT | 305.00 | 1.51 | 1.33 | 1.44 | 0.00 | - | 2 | 378 | 21.33% |
| IWM251219C00310000 | 2024-04-30 2:13PM EDT | 310.00 | 1.27 | 1.17 | 1.28 | 0.00 | - | 1 | 1,268 | 21.40% |
Options de ventepour19 décembre 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM251219P00085000 | 2024-04-29 2:37PM EDT | 85.00 | 0.56 | 0.56 | 0.64 | 0.00 | - | 2 | 11,583 | 34.51% |
| IWM251219P00086000 | 2024-04-25 9:40AM EDT | 86.00 | 0.62 | 0.57 | 0.66 | 0.00 | - | 1 | 413 | 34.25% |
| IWM251219P00087000 | 2024-01-26 1:34PM EDT | 87.00 | 0.90 | 0.48 | 1.09 | 0.00 | - | 1,683 | 1,939 | 37.07% |
| IWM251219P00088000 | 2024-01-26 1:28PM EDT | 88.00 | 0.85 | 0.50 | 1.11 | 0.00 | - | 1,780 | 1,941 | 36.74% |
| IWM251219P00089000 | 2024-02-20 11:09AM EDT | 89.00 | 0.93 | 0.56 | 0.82 | 0.00 | - | 5 | 2,546 | 34.25% |
| IWM251219P00090000 | 2024-04-15 10:05AM EDT | 90.00 | 0.81 | 0.64 | 0.74 | 0.00 | - | 20 | 9,663 | 33.20% |
| IWM251219P00095000 | 2024-04-30 2:42PM EDT | 95.00 | 0.76 | 0.73 | 0.84 | 0.00 | - | 1 | 8,048 | 31.85% |
| IWM251219P00100000 | 2024-04-30 2:40PM EDT | 100.00 | 0.87 | 0.86 | 0.96 | 0.00 | - | 2 | 6,619 | 30.62% |
| IWM251219P00105000 | 2024-04-11 1:42PM EDT | 105.00 | 1.13 | 0.99 | 1.11 | 0.00 | - | 10 | 10,137 | 29.51% |
| IWM251219P00110000 | 2024-04-24 3:47PM EDT | 110.00 | 1.22 | 1.16 | 1.27 | 0.00 | - | 1 | 5,298 | 28.38% |
| IWM251219P00115000 | 2024-04-29 1:58PM EDT | 115.00 | 1.30 | 1.34 | 1.47 | 0.00 | - | 4 | 3,667 | 27.37% |
| IWM251219P00120000 | 2024-04-30 3:50PM EDT | 120.00 | 1.66 | 1.58 | 1.70 | 0.00 | - | 3 | 6,769 | 26.40% |
| IWM251219P00125000 | 2024-04-30 2:39PM EDT | 125.00 | 1.91 | 1.84 | 1.98 | 0.00 | - | 1 | 6,711 | 25.52% |
| IWM251219P00130000 | 2024-05-01 10:59AM EDT | 130.00 | 2.24 | 2.16 | 2.33 | -0.02 | -0.88% | 8 | 3,756 | 24.74% |
| IWM251219P00135000 | 2024-05-01 11:29AM EDT | 135.00 | 2.65 | 2.54 | 2.71 | +0.28 | +11.81% | 2 | 19,679 | 23.92% |
| IWM251219P00140000 | 2024-04-30 3:22PM EDT | 140.00 | 3.04 | 3.00 | 3.18 | 0.00 | - | 2 | 52,136 | 23.20% |
| IWM251219P00145000 | 2024-04-29 3:58PM EDT | 145.00 | 3.43 | 3.56 | 3.72 | 0.00 | - | 1 | 13,743 | 22.49% |
| IWM251219P00150000 | 2024-04-30 3:51PM EDT | 150.00 | 4.22 | 4.17 | 4.36 | 0.00 | - | 3 | 51,414 | 21.83% |
| IWM251219P00155000 | 2024-04-22 11:41AM EDT | 155.00 | 5.91 | 4.92 | 5.12 | 0.00 | - | 5 | 17,663 | 21.23% |
| IWM251219P00160000 | 2024-05-01 10:58AM EDT | 160.00 | 5.85 | 5.76 | 5.98 | +0.55 | +10.38% | 2 | 22,830 | 20.62% |
| IWM251219P00165000 | 2024-04-30 2:39PM EDT | 165.00 | 6.62 | 6.73 | 6.95 | 0.00 | - | 4 | 28,417 | 20.00% |
| IWM251219P00170000 | 2024-05-01 10:02AM EDT | 170.00 | 7.95 | 7.82 | 8.08 | -0.05 | -0.63% | 1 | 14,842 | 19.43% |
| IWM251219P00175000 | 2024-04-30 4:05PM EDT | 175.00 | 9.26 | 9.08 | 9.32 | 0.00 | - | 5,297 | 27,440 | 18.81% |
| IWM251219P00180000 | 2024-04-30 2:53PM EDT | 180.00 | 10.39 | 10.49 | 10.75 | 0.00 | - | 1 | 39,344 | 18.24% |
| IWM251219P00185000 | 2024-04-30 2:43PM EDT | 185.00 | 12.35 | 12.08 | 12.39 | +0.60 | +5.11% | 1 | 21,642 | 17.70% |
| IWM251219P00190000 | 2024-04-29 2:32PM EDT | 190.00 | 12.66 | 13.83 | 14.11 | 0.00 | - | 3 | 28,141 | 17.05% |
| IWM251219P00195000 | 2024-04-26 10:25AM EDT | 195.00 | 14.74 | 15.76 | 16.06 | 0.00 | - | 5 | 18,259 | 16.42% |
| IWM251219P00199000 | 2024-04-26 12:22PM EDT | 199.00 | 16.77 | 17.48 | 17.79 | 0.00 | - | 436 | 754 | 15.92% |
| IWM251219P00200000 | 2024-04-26 12:22PM EDT | 200.00 | 17.20 | 17.91 | 18.22 | 0.00 | - | 238 | 25,107 | 15.78% |
| IWM251219P00201000 | 2024-04-30 3:24PM EDT | 201.00 | 18.30 | 18.39 | 18.71 | 0.00 | - | 4 | 334 | 15.68% |
| IWM251219P00202000 | 2024-04-26 12:21PM EDT | 202.00 | 18.07 | 18.84 | 19.13 | 0.00 | - | 69 | 149 | 15.50% |
| IWM251219P00203000 | 2024-04-24 10:57AM EDT | 203.00 | 18.87 | 19.28 | 19.63 | 0.00 | - | 10 | 11 | 15.39% |
| IWM251219P00205000 | 2024-04-26 11:13AM EDT | 205.00 | 19.66 | 20.29 | 20.59 | 0.00 | - | 14 | 2,847 | 15.10% |
| IWM251219P00206000 | 2024-04-29 2:37PM EDT | 206.00 | 19.15 | 20.78 | 21.11 | 0.00 | - | 2 | 64 | 14.98% |
| IWM251219P00207000 | 2024-04-26 12:27PM EDT | 207.00 | 20.41 | 21.28 | 21.62 | 0.00 | - | 122 | 1,129 | 14.84% |
| IWM251219P00208000 | 2024-04-15 3:38PM EDT | 208.00 | 22.55 | 21.82 | 22.15 | 0.00 | - | 1,000 | 1,001 | 14.71% |
| IWM251219P00209000 | 2024-04-26 11:57AM EDT | 209.00 | 21.51 | 22.35 | 22.69 | 0.00 | - | 7 | 266 | 14.58% |
| IWM251219P00210000 | 2024-04-19 10:36AM EDT | 210.00 | 24.86 | 22.88 | 23.24 | 0.00 | - | 1 | 3,976 | 14.44% |
| IWM251219P00211000 | 2024-02-20 12:33PM EDT | 211.00 | 23.57 | 17.61 | 19.09 | 0.00 | - | 3 | 4 | 9.10% |
| IWM251219P00212000 | 2024-04-23 1:49PM EDT | 212.00 | 22.45 | 23.92 | 24.35 | 0.00 | - | 100 | 3,532 | 14.15% |
| IWM251219P00213000 | 2024-04-30 11:28AM EDT | 213.00 | 23.87 | 24.45 | 24.90 | 0.00 | - | 16 | 1,043 | 13.98% |
| IWM251219P00215000 | 2024-04-19 1:45PM EDT | 215.00 | 27.89 | 25.52 | 26.19 | 0.00 | - | 1 | 5,205 | 13.80% |
| IWM251219P00216000 | 2024-01-09 12:41PM EDT | 216.00 | 27.80 | 24.94 | 28.70 | 0.00 | - | 2 | 9 | 15.75% |
| IWM251219P00217000 | 2024-04-29 2:32PM EDT | 217.00 | 24.80 | 26.74 | 27.39 | 0.00 | - | 2 | 2 | 13.48% |
| IWM251219P00218000 | 2023-12-18 3:27PM EDT | 218.00 | 28.34 | 29.91 | 32.98 | 0.00 | - | - | 11 | 18.79% |
| IWM251219P00219000 | 2023-12-21 2:06PM EDT | 219.00 | 28.43 | 29.32 | 32.03 | 0.00 | - | - | 68 | 16.99% |
| IWM251219P00220000 | 2024-04-16 10:51AM EDT | 220.00 | 30.38 | 28.44 | 29.57 | 0.00 | - | 2 | 78 | 13.34% |
| IWM251219P00221000 | 2023-12-21 11:14AM EDT | 221.00 | 29.11 | 30.59 | 33.42 | 0.00 | - | - | 44 | 16.89% |
| IWM251219P00225000 | 2024-04-08 10:25AM EDT | 225.00 | 26.88 | 31.80 | 33.04 | 0.00 | - | 1 | 811 | 12.63% |
| IWM251219P00230000 | 2024-03-21 11:25AM EDT | 230.00 | 28.31 | 37.22 | 39.72 | 0.00 | - | 1 | 10 | 16.01% |
| IWM251219P00235000 | 2024-03-15 1:03PM EDT | 235.00 | 36.22 | 36.49 | 39.07 | 0.00 | - | 86 | 45 | 0.00% |
| IWM251219P00240000 | 2024-04-16 10:37AM EDT | 240.00 | 46.82 | 43.63 | 45.90 | 0.00 | - | 5 | 118 | 12.13% |
| IWM251219P00245000 | 2024-04-12 9:53AM EDT | 245.00 | 44.00 | 48.12 | 50.62 | 0.00 | - | 4 | 0 | 12.34% |
| IWM251219P00250000 | 2024-04-08 2:36PM EDT | 250.00 | 44.10 | 53.01 | 55.61 | 0.00 | - | 1 | 1 | 13.12% |
| IWM251219P00270000 | 2024-03-05 12:11PM EDT | 270.00 | 65.70 | 61.50 | 66.50 | 0.00 | - | 20 | 0 | 0.00% |
| IWM251219P00295000 | 2023-10-27 11:57AM EDT | 295.00 | 131.55 | 113.00 | 118.00 | 0.00 | - | 2 | 0 | 44.69% |
