Marchés français ouverture 8 h 5 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
54 090,08 -2 358,61 (-4,18 %)
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 décembre 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM261218C00095000 | 2024-04-24 11:48AM EDT | 95.00 | 110.10 | 106.62 | 111.50 | 0.00 | - | 1 | 15 | 49.02% |
| IWM261218C00100000 | 2024-04-26 1:36PM EDT | 100.00 | 107.30 | 102.45 | 107.00 | 0.00 | - | 1 | 52 | 47.17% |
| IWM261218C00105000 | 2024-04-01 1:46PM EDT | 105.00 | 113.00 | 100.94 | 105.50 | 0.00 | - | 10 | 11 | 50.18% |
| IWM261218C00110000 | 2024-04-29 10:02AM EDT | 110.00 | 99.70 | 94.19 | 99.00 | 0.00 | - | 1 | 11 | 45.16% |
| IWM261218C00115000 | 2024-04-01 9:54AM EDT | 115.00 | 106.00 | 88.71 | 93.50 | 0.00 | - | 1 | 4 | 41.90% |
| IWM261218C00120000 | 2024-04-26 10:04AM EDT | 120.00 | 90.00 | 86.08 | 91.00 | 0.00 | - | 1 | 4 | 43.01% |
| IWM261218C00125000 | 2024-03-26 10:42AM EDT | 125.00 | 92.42 | 80.93 | 84.56 | 0.00 | - | 1 | 0 | 38.67% |
| IWM261218C00130000 | 2024-04-22 12:45PM EDT | 130.00 | 79.15 | 78.14 | 83.00 | 0.00 | - | 10 | 16 | 40.75% |
| IWM261218C00135000 | 2024-01-31 5:10PM EDT | 135.00 | 73.79 | 81.50 | 86.50 | 0.00 | - | - | 1 | 48.31% |
| IWM261218C00140000 | 2024-04-18 2:31PM EDT | 140.00 | 69.34 | 70.43 | 75.00 | 0.00 | - | 12 | 22 | 38.42% |
| IWM261218C00145000 | 2024-05-01 11:01AM EDT | 145.00 | 65.85 | 66.68 | 71.50 | -1.28 | -1.91% | 20 | 37 | 37.77% |
| IWM261218C00150000 | 2024-04-23 10:23AM EDT | 150.00 | 67.30 | 63.00 | 67.98 | 0.00 | - | 5 | 53 | 37.04% |
| IWM261218C00155000 | 2024-04-19 11:42AM EDT | 155.00 | 59.00 | 59.39 | 64.00 | 0.00 | - | 1 | 1 | 35.80% |
| IWM261218C00160000 | 2024-04-30 10:20AM EDT | 160.00 | 61.00 | 55.86 | 60.50 | 0.00 | - | 2 | 25 | 35.00% |
| IWM261218C00165000 | 2024-04-17 11:29AM EDT | 165.00 | 53.70 | 52.50 | 57.42 | 0.00 | - | 2 | 12 | 34.55% |
| IWM261218C00170000 | 2024-03-18 12:01PM EDT | 170.00 | 56.00 | 46.68 | 51.50 | 0.00 | - | 5 | 27 | 31.45% |
| IWM261218C00175000 | 2024-04-25 11:44AM EDT | 175.00 | 47.54 | 45.83 | 50.50 | 0.00 | - | 1 | 26 | 32.77% |
| IWM261218C00180000 | 2024-04-10 2:28PM EDT | 180.00 | 48.74 | 42.67 | 47.50 | 0.00 | - | 1 | 51 | 32.20% |
| IWM261218C00185000 | 2024-04-17 9:30AM EDT | 185.00 | 41.93 | 39.62 | 44.50 | 0.00 | - | 1 | 506 | 31.58% |
| IWM261218C00190000 | 2024-04-22 12:21PM EDT | 190.00 | 37.95 | 36.68 | 41.50 | 0.00 | - | 3 | 20 | 30.89% |
| IWM261218C00195000 | 2024-05-01 2:48PM EDT | 195.00 | 39.00 | 34.00 | 38.83 | +3.20 | +8.94% | 5 | 49 | 30.41% |
| IWM261218C00200000 | 2024-05-01 2:58PM EDT | 200.00 | 35.85 | 31.11 | 36.00 | +0.05 | +0.14% | 10 | 1,301 | 29.74% |
| IWM261218C00205000 | 2024-04-17 1:02PM EDT | 205.00 | 33.00 | 28.51 | 33.50 | +3.35 | +11.30% | 1 | 99 | 29.26% |
| IWM261218C00210000 | 2024-05-01 3:54PM EDT | 210.00 | 28.87 | 26.02 | 31.00 | -2.12 | -6.84% | 3 | 2,557 | 28.71% |
| IWM261218C00215000 | 2024-04-26 12:29PM EDT | 215.00 | 27.00 | 23.68 | 28.50 | -0.34 | -1.24% | 2 | 10 | 28.10% |
| IWM261218C00220000 | 2024-04-23 10:41AM EDT | 220.00 | 24.82 | 21.50 | 26.41 | 0.00 | - | 2,000 | 2,035 | 27.74% |
| IWM261218C00225000 | 2024-05-01 1:22PM EDT | 225.00 | 21.41 | 19.50 | 24.29 | +0.91 | +4.44% | 1 | 19 | 27.28% |
| IWM261218C00230000 | 2024-04-25 2:25PM EDT | 230.00 | 19.83 | 17.50 | 22.23 | 0.00 | - | 3,500 | 3,508 | 26.79% |
| IWM261218C00235000 | 2024-04-19 2:36PM EDT | 235.00 | 17.10 | 15.68 | 20.31 | 0.00 | - | 2 | 62 | 26.34% |
| IWM261218C00240000 | 2024-04-30 2:19PM EDT | 240.00 | 16.50 | 14.06 | 18.52 | 0.00 | - | 1 | 117 | 25.92% |
| IWM261218C00245000 | 2024-03-25 2:41PM EDT | 245.00 | 19.48 | 14.31 | 16.37 | 0.00 | - | 8 | 1,723 | 25.13% |
| IWM261218C00250000 | 2024-04-22 3:20PM EDT | 250.00 | 13.16 | 11.18 | 15.35 | 0.00 | - | 7 | 255 | 25.20% |
| IWM261218C00255000 | 2024-04-03 10:37AM EDT | 255.00 | 15.95 | 9.93 | 13.96 | 0.00 | - | 2 | 102 | 24.88% |
| IWM261218C00260000 | 2024-05-01 1:45PM EDT | 260.00 | 11.00 | 8.79 | 11.50 | 0.00 | - | 5 | 246 | 23.53% |
| IWM261218C00265000 | 2024-04-19 2:58PM EDT | 265.00 | 8.40 | 7.76 | 11.54 | 0.00 | - | 4 | 1,521 | 24.36% |
| IWM261218C00270000 | 2024-04-23 11:06AM EDT | 270.00 | 9.33 | 6.83 | 10.50 | 0.00 | - | 2 | 1,665 | 24.15% |
| IWM261218C00275000 | 2024-04-25 11:05AM EDT | 275.00 | 7.77 | 6.01 | 9.56 | 0.00 | - | 3 | 7,119 | 23.97% |
| IWM261218C00280000 | 2024-04-01 11:42AM EDT | 280.00 | 10.68 | 5.32 | 8.11 | 0.00 | - | 2 | 217 | 23.20% |
| IWM261218C00285000 | 2024-03-22 2:25PM EDT | 285.00 | 8.72 | 4.13 | 7.55 | 0.00 | - | 2 | 1,623 | 23.26% |
| IWM261218C00290000 | 2024-03-01 11:06AM EDT | 290.00 | 7.75 | 6.50 | 11.50 | 0.00 | - | 14 | 576 | 27.92% |
| IWM261218C00295000 | 2024-04-19 2:40PM EDT | 295.00 | 4.50 | 4.50 | 6.75 | 0.00 | - | 5 | 2,719 | 23.62% |
| IWM261218C00300000 | 2024-05-01 3:36PM EDT | 300.00 | 4.80 | 4.50 | 6.25 | +0.30 | +6.67% | 3 | 1,927 | 23.63% |
| IWM261218C00305000 | 2024-04-29 1:01PM EDT | 305.00 | 4.50 | 2.50 | 5.81 | 0.00 | - | 2 | 9 | 23.66% |
| IWM261218C00310000 | 2024-04-29 3:54PM EDT | 310.00 | 4.25 | 2.11 | 5.41 | 0.00 | - | 33 | 266 | 23.71% |
Options de ventepour18 décembre 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM261218P00095000 | 2024-04-30 2:19PM EDT | 95.00 | 0.75 | 0.55 | 1.80 | 0.00 | - | 1 | 104 | 29.47% |
| IWM261218P00100000 | 2024-04-30 3:24PM EDT | 100.00 | 1.50 | 0.18 | 3.47 | 0.00 | - | 1 | 53 | 32.59% |
| IWM261218P00105000 | 2024-03-20 9:30AM EDT | 105.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| IWM261218P00110000 | 2024-04-19 12:10PM EDT | 110.00 | 2.83 | 0.75 | 4.04 | 0.00 | - | 20 | 20 | 30.05% |
| IWM261218P00115000 | 2024-02-08 11:10AM EDT | 115.00 | 3.27 | 0.51 | 5.50 | 0.00 | - | 2 | 1 | 31.06% |
| IWM261218P00120000 | 2024-02-12 12:00PM EDT | 120.00 | 3.49 | 0.50 | 5.50 | 0.00 | - | 1 | 3 | 29.15% |
| IWM261218P00125000 | 2024-03-19 10:07AM EDT | 125.00 | 3.96 | 1.76 | 6.30 | 0.00 | - | 8 | 165 | 28.64% |
| IWM261218P00130000 | 2024-04-05 10:50AM EDT | 130.00 | 4.15 | 2.39 | 5.68 | 0.00 | - | 2 | 46 | 25.83% |
| IWM261218P00135000 | 2024-03-27 11:28AM EDT | 135.00 | 4.10 | 3.91 | 5.30 | 0.00 | - | 1 | 6 | 23.51% |
| IWM261218P00140000 | 2024-04-12 3:47PM EDT | 140.00 | 5.25 | 3.55 | 6.85 | 0.00 | - | 15 | 4,605 | 24.08% |
| IWM261218P00145000 | 2024-04-23 3:51PM EDT | 145.00 | 5.89 | 5.10 | 7.54 | 0.00 | - | 4,500 | 12,182 | 23.26% |
| IWM261218P00150000 | 2024-04-30 4:12PM EDT | 150.00 | 6.82 | 5.03 | 7.70 | 0.00 | - | 2,050 | 6,927 | 21.75% |
| IWM261218P00155000 | 2024-03-28 3:02PM EDT | 155.00 | 6.25 | 6.73 | 8.13 | 0.00 | - | 3 | 414 | 20.56% |
| IWM261218P00160000 | 2024-04-25 1:26PM EDT | 160.00 | 8.89 | 6.86 | 10.17 | 0.00 | - | 75 | 10,674 | 21.07% |
| IWM261218P00165000 | 2024-05-01 2:53PM EDT | 165.00 | 9.80 | 8.10 | 11.24 | +0.66 | +7.22% | 700 | 8,492 | 20.39% |
| IWM261218P00170000 | 2024-05-01 3:24PM EDT | 170.00 | 9.91 | 9.12 | 12.43 | -0.91 | -8.41% | 206 | 10,467 | 19.74% |
| IWM261218P00175000 | 2024-04-30 3:24PM EDT | 175.00 | 12.13 | 10.37 | 13.79 | 0.00 | - | 30 | 25,825 | 19.15% |
| IWM261218P00180000 | 2024-04-30 3:12PM EDT | 180.00 | 14.35 | 11.74 | 15.28 | 0.00 | - | 2 | 2,542 | 18.56% |
| IWM261218P00185000 | 2024-04-18 12:35PM EDT | 185.00 | 16.77 | 13.25 | 16.92 | 0.00 | - | 3 | 1,422 | 18.00% |
| IWM261218P00190000 | 2024-05-01 12:10PM EDT | 190.00 | 17.00 | 14.90 | 18.70 | +0.30 | +1.80% | 5 | 606 | 17.43% |
| IWM261218P00195000 | 2024-05-01 2:40PM EDT | 195.00 | 18.52 | 16.70 | 20.65 | +0.06 | +0.33% | 10 | 181 | 16.88% |
| IWM261218P00200000 | 2024-05-01 3:07PM EDT | 200.00 | 19.88 | 18.66 | 22.33 | -1.07 | -5.11% | 2 | 1,548 | 15.99% |
| IWM261218P00205000 | 2024-04-26 2:58PM EDT | 205.00 | 22.74 | 20.79 | 24.33 | 0.00 | - | 2 | 41 | 15.21% |
| IWM261218P00210000 | 2024-05-01 4:12PM EDT | 210.00 | 25.18 | 23.11 | 27.61 | -2.38 | -8.64% | 11 | 7,161 | 15.29% |
| IWM261218P00215000 | 2024-04-11 10:49AM EDT | 215.00 | 26.71 | 25.63 | 30.34 | 0.00 | - | 2 | 3 | 14.79% |
| IWM261218P00220000 | 2024-04-19 11:10AM EDT | 220.00 | 33.32 | 28.50 | 33.30 | 0.00 | - | 1 | 3 | 14.30% |
| IWM261218P00225000 | 2024-04-02 9:31AM EDT | 225.00 | 30.06 | 31.50 | 36.41 | 0.00 | - | - | 10 | 13.77% |
| IWM261218P00230000 | 2024-04-24 10:10AM EDT | 230.00 | 35.80 | 34.76 | 39.50 | 0.00 | - | 2 | 12 | 13.00% |
| IWM261218P00235000 | 2024-04-30 3:12PM EDT | 235.00 | 40.85 | 38.36 | 43.00 | 0.00 | - | 2 | 22 | 12.38% |
| IWM261218P00240000 | 2024-04-10 3:15PM EDT | 240.00 | 42.76 | 42.23 | 47.00 | 0.00 | - | - | 2 | 12.07% |
| IWM261218P00245000 | 2024-04-23 10:05AM EDT | 245.00 | 47.09 | 46.50 | 51.36 | 0.00 | - | 1 | 19 | 12.02% |
| IWM261218P00270000 | 2024-03-22 9:37AM EDT | 270.00 | 62.00 | 74.50 | 79.32 | 0.00 | - | 1 | 0 | 19.21% |
| IWM261218P00275000 | 2024-04-11 11:30AM EDT | 275.00 | 74.00 | 75.58 | 80.50 | 0.00 | - | - | 0 | 14.53% |
| IWM261218P00300000 | 2024-02-21 11:04AM EDT | 300.00 | 101.50 | 92.50 | 97.50 | 0.00 | - | 1 | 0 | 0.00% |
| IWM261218P00310000 | 2024-04-10 9:43AM EDT | 310.00 | 108.68 | 110.57 | 115.50 | 0.00 | - | 1 | 0 | 18.16% |
