Marchés français ouverture 5 h 39 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
218,61-8,39 (-3,70 %)
À la clôture : 4:00PM EST

217,57 -1,04 (-0,48 %)
Échanges après Bourse : 7:59PM EST

Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour26 février 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
IWM210226C001600002021-02-03 11:28AM EST160.0052.4058.6159.330.00-42317.19%
IWM210226C001650002021-02-05 2:18PM EST165.0055.3553.6154.330.00-40290.23%
IWM210226C001700002021-02-24 3:28PM EST170.0056.5148.6149.330.00-2029263.87%
IWM210226C001725002021-02-04 12:24PM EST172.5046.2246.0946.850.00-30250.78%
IWM210226C001750002021-02-16 10:47AM EST175.0052.8643.6144.330.00-21238.09%
IWM210226C001775002021-02-17 11:34AM EST177.5044.2941.0841.850.00-23224.61%
IWM210226C001800002021-02-24 11:00AM EST180.0039.3738.6139.33-5.65-12.55%220212.50%
IWM210226C001825002021-02-24 2:23PM EST182.5036.5136.1036.85-7.12-16.32%21200.59%
IWM210226C001850002021-02-24 9:30AM EST185.0037.6633.6234.330.00-1011188.09%
IWM210226C001875002021-02-25 1:02PM EST187.5031.7431.1031.85-5.37-14.47%12175.59%
IWM210226C001880002021-02-24 9:39AM EST188.0034.7530.6031.360.00--16173.44%
IWM210226C001890002021-02-25 12:46PM EST189.0032.0429.6130.36-5.24-14.06%10168.95%
IWM210226C001900002021-02-19 2:49PM EST190.0030.5128.6429.33+2.40+8.54%10207164.06%
IWM210226C001910002021-02-19 12:25PM EST191.0034.3427.6128.360.00-30158.98%
IWM210226C001920002021-02-24 2:37PM EST192.0028.6226.6127.36-5.89-17.07%16154.10%
IWM210226C001925002021-02-18 9:52AM EST192.5027.4226.1126.86-2.53-8.45%111151.56%
IWM210226C001930002021-02-24 2:24PM EST193.0033.1125.6126.360.00-25149.02%
IWM210226C001940002021-02-23 1:22PM EST194.0028.3724.6325.36-4.12-12.68%1134144.92%
IWM210226C001950002021-02-25 3:43PM EST195.0023.9223.6424.35-3.08-11.41%556139.84%
IWM210226C001960002021-02-19 11:06AM EST196.0027.6522.6223.370.00-14134.96%
IWM210226C001965002021-02-04 10:45AM EST196.5021.4322.1222.870.00-22132.42%
IWM210226C001970002021-02-25 9:51AM EST197.0030.3321.6922.37+10.33+51.65%100143132.42%
IWM210226C001975002021-02-19 12:25PM EST197.5024.1121.1621.88-3.80-13.62%14129.20%
IWM210226C001980002021-02-25 3:30PM EST198.0022.0420.6421.37-6.34-22.34%3109125.59%
IWM210226C001985002021-02-16 11:32AM EST198.5028.1020.1420.870.00-14123.05%
IWM210226C001990002021-02-24 2:54PM EST199.0027.0819.6720.380.00-1311121.88%
IWM210226C001995002021-02-18 12:00PM EST199.5021.1419.1719.890.00-113119.73%
IWM210226C002000002021-02-25 2:26PM EST200.0023.1418.8019.36-4.32-15.73%6473120.31%
IWM210226C002010002021-02-24 3:21PM EST201.0023.6417.6818.40-1.71-6.75%113112.70%
IWM210226C002020002021-02-25 10:04AM EST202.0024.3416.9017.40-0.31-1.26%341113.87%
IWM210226C002025002021-01-19 12:06AM EST202.5013.270.000.000.00--180.00%
IWM210226C002030002021-02-16 3:41PM EST203.0014.1015.7116.420.00-116103.81%
IWM210226C002040002021-02-23 9:39AM EST204.0017.4314.7115.44-0.40-2.24%42899.12%
IWM210226C002050002021-02-25 12:59PM EST205.0014.6813.8614.26-3.66-19.96%1229693.07%
IWM210226C002060002021-02-24 3:28PM EST206.0017.4012.8613.48-3.20-15.53%2442893.21%
IWM210226C002070002021-02-25 9:51AM EST207.0018.4511.9012.28-1.58-7.89%10219583.89%
IWM210226C002075002021-02-23 9:30AM EST207.5010.0011.3312.010.00-145384.86%
IWM210226C002080002021-02-24 11:49AM EST208.0018.1710.9211.530.00-220184.47%
IWM210226C002090002021-02-25 1:01PM EST209.0010.7710.0910.58+0.36+3.46%55583.06%
IWM210226C002100002021-02-25 4:14PM EST210.009.209.169.51-7.78-45.82%7158777.05%
IWM210226C002110002021-02-25 12:10PM EST211.0010.798.148.58-4.82-30.88%216671.83%
IWM210226C002120002021-02-25 3:45PM EST212.007.857.357.68-7.07-47.39%4915070.61%
IWM210226C002125002021-02-24 3:40PM EST212.509.816.807.23-4.70-32.39%322667.29%
IWM210226C002130002021-02-25 3:49PM EST213.007.286.356.79-5.96-45.02%3223365.63%
IWM210226C002140002021-02-25 3:42PM EST214.005.545.665.93-7.50-57.52%48258464.89%
IWM210226C002150002021-02-25 4:06PM EST215.005.214.765.09-6.35-54.93%744,22760.79%
IWM210226C002160002021-02-25 3:28PM EST216.004.023.994.31-7.16-64.04%4645258.25%
IWM210226C002170002021-02-25 3:45PM EST217.003.273.283.53-6.43-66.29%10376655.37%
IWM210226C002175002021-02-25 3:40PM EST217.503.062.933.18-6.75-68.81%6429254.05%
IWM210226C002180002021-02-25 3:55PM EST218.002.602.622.85-6.04-69.91%38248053.03%
IWM210226C002190002021-02-25 4:01PM EST219.002.202.052.24-6.08-73.43%65381151.12%
IWM210226C002200002021-02-25 4:13PM EST220.001.731.521.70-6.13-77.99%4,5304,79450.88%
IWM210226C002210002021-02-25 4:14PM EST221.001.141.091.26-5.49-82.81%4,0861,33249.17%
IWM210226C002220002021-02-25 4:12PM EST222.000.880.740.90-4.74-84.34%3,7163,39747.61%
IWM210226C002225002021-02-25 4:07PM EST222.500.690.570.73-4.70-87.20%1,0954,08846.34%
IWM210226C002230002021-02-25 4:14PM EST223.000.490.470.60-5.10-91.23%8,5273,37745.70%
IWM210226C002240002021-02-25 4:13PM EST224.000.350.280.42-4.44-92.69%6,6793,40145.51%
IWM210226C002250002021-02-25 4:14PM EST225.000.230.180.28-3.77-94.25%9,25214,26745.02%
IWM210226C002260002021-02-25 4:14PM EST226.000.140.130.20-2.98-95.51%13,0844,76245.70%
IWM210226C002270002021-02-25 4:14PM EST227.000.100.090.13-2.46-96.09%4,4634,71345.61%
IWM210226C002275002021-02-25 4:12PM EST227.500.100.060.12-2.22-95.69%1,1061,45146.88%
IWM210226C002280002021-02-25 4:13PM EST228.000.080.070.10-1.97-96.10%3,2732,18347.17%
IWM210226C002290002021-02-25 4:14PM EST229.000.060.050.07-1.51-96.18%8,3866,73647.85%
IWM210226C002300002021-02-25 4:13PM EST230.000.030.030.06-1.09-97.32%3,0329,00850.20%
IWM210226C002310002021-02-25 4:13PM EST231.000.020.020.04-0.64-96.97%2,4003,21550.39%
IWM210226C002320002021-02-25 4:13PM EST232.000.010.000.05-0.54-98.18%2,5775,47850.39%
IWM210226C002325002021-02-25 3:10PM EST232.500.020.020.05-0.41-95.35%13046854.30%
IWM210226C002330002021-02-25 4:14PM EST233.000.020.020.03-0.31-93.94%8821,63053.52%
IWM210226C002340002021-02-25 4:14PM EST234.000.010.010.06-0.24-96.00%7862,08159.38%
IWM210226C002350002021-02-25 3:54PM EST235.000.010.010.07-0.17-94.44%1,2795,05863.67%
IWM210226C002360002021-02-25 2:27PM EST236.000.010.010.06-0.09-90.00%1011,35665.63%
IWM210226C002375002021-02-25 3:00PM EST237.500.010.010.02-0.04-80.00%2291,11963.28%
IWM210226C002390002021-02-25 3:12PM EST239.000.010.010.07-0.03-75.00%33561476.17%
IWM210226C002400002021-02-25 3:59PM EST240.000.010.010.02-0.04-80.00%593,80170.31%
IWM210226C002410002021-02-25 3:53PM EST241.000.010.000.02-0.01-50.00%51047070.31%
IWM210226C002425002021-02-25 3:53PM EST242.500.010.000.02-0.01-50.00%679973.44%
IWM210226C002450002021-02-25 3:19PM EST245.000.010.000.080.00-321,36394.14%
IWM210226C002475002021-02-19 12:06PM EST247.500.010.000.010.00-133581.25%
IWM210226C002500002021-02-23 10:01AM EST250.000.020.000.010.00-152987.50%
IWM210226C002525002021-02-19 12:53PM EST252.500.010.000.080.00-123115.63%
IWM210226C002550002021-02-25 10:13AM EST255.000.010.000.080.00-1471121.88%
IWM210226C002575002021-02-16 9:37AM EST257.500.040.000.010.00-412103.13%
IWM210226C002600002021-02-24 1:18PM EST260.000.020.000.010.00-5627109.38%
IWM210226C002650002021-02-24 1:18PM EST265.000.010.000.010.00-5475118.75%
IWM210226C002700002021-02-10 10:16AM EST270.000.040.000.080.00-1696160.94%
Options de ventepour26 février 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
IWM210226P001050002021-02-02 11:30AM EST105.000.010.000.030.00-199468.75%
IWM210226P001100002021-01-19 12:07AM EST110.000.040.000.000.00--150.00%
IWM210226P001150002021-01-19 12:07AM EST115.000.040.000.000.00--250.00%
IWM210226P001200002021-01-25 11:00AM EST120.000.050.000.010.00-200200350.00%
IWM210226P001250002021-01-21 10:04AM EST125.000.040.000.030.00-5050362.50%
IWM210226P001300002021-02-12 1:19PM EST130.000.010.000.080.00-33373.44%
IWM210226P001350002021-02-01 12:12PM EST135.000.030.000.080.00-44348.44%
IWM210226P001400002021-02-02 9:38AM EST140.000.030.000.080.00-260325.00%
IWM210226P001450002021-02-08 3:24PM EST145.000.020.000.080.00-713301.56%
IWM210226P001500002021-02-16 12:21PM EST150.000.020.000.080.00-103807278.13%
IWM210226P001550002021-02-19 12:54PM EST155.000.010.000.080.00-1100256.25%
IWM210226P001600002021-02-24 1:59PM EST160.000.010.000.080.00-1001,325234.38%
IWM210226P001650002021-02-19 3:35PM EST165.000.010.000.080.00-966,588213.28%
IWM210226P001700002021-02-24 1:10PM EST170.000.010.000.010.00-11,686156.25%
IWM210226P001725002021-02-23 1:23PM EST172.500.010.000.080.00-4477182.81%
IWM210226P001750002021-02-25 1:46PM EST175.000.010.000.080.00-13,466172.66%
IWM210226P001775002021-02-24 10:28AM EST177.500.010.000.070.00-44311160.16%
IWM210226P001800002021-02-22 4:14PM EST180.000.020.000.070.00-31,290150.78%
IWM210226P001825002021-02-25 3:10PM EST182.500.020.000.07+0.01+100.00%2187140.63%
IWM210226P001850002021-02-25 1:12PM EST185.000.020.000.06+0.01+100.00%411,110128.91%
IWM210226P001860002021-02-24 12:16PM EST186.000.010.000.080.00-19126129.69%
IWM210226P001870002021-02-24 12:30PM EST187.000.010.000.080.00-1240125.78%
IWM210226P001875002021-02-25 3:10PM EST187.500.060.000.07+0.03+100.00%1149121.88%
IWM210226P001880002021-02-23 11:21AM EST188.000.030.000.080.00-31317121.88%
IWM210226P001890002021-02-23 12:03PM EST189.000.010.000.08-0.02-66.67%166118.75%
IWM210226P001900002021-02-25 10:38AM EST190.000.010.000.07-0.01-50.00%12214,727112.50%
IWM210226P001910002021-02-25 10:00AM EST191.000.010.000.07-0.03-75.00%25511108.59%
IWM210226P001920002021-02-25 12:36PM EST192.000.020.000.07+0.01+100.00%250105.47%
IWM210226P001925002021-02-25 1:26PM EST192.500.010.000.08-0.01-50.00%306,407105.47%
IWM210226P001930002021-02-25 4:09PM EST193.000.010.010.080.00-98601104.69%
IWM210226P001940002021-02-25 11:33AM EST194.000.010.010.080.00-44133100.78%
IWM210226P001950002021-02-24 4:07PM EST195.000.020.010.030.00-294,35387.50%
IWM210226P001960002021-02-25 11:30AM EST196.000.010.000.08-0.01-50.00%5712592.19%
IWM210226P001965002021-02-19 12:03PM EST196.500.020.000.080.00-535789.84%
IWM210226P001970002021-02-25 10:10AM EST197.000.010.000.09-0.01-50.00%12936189.84%
IWM210226P001975002021-02-23 3:04PM EST197.500.030.000.09-0.02-40.00%136487.50%
IWM210226P001980002021-02-24 2:18PM EST198.000.010.000.090.00-18,68385.94%
IWM210226P001985002021-02-24 3:41PM EST198.500.050.000.09+0.03+150.00%211683.98%
IWM210226P001990002021-02-25 4:14PM EST199.000.020.000.10-0.01-33.33%526883.20%
IWM210226P001995002021-02-23 3:17PM EST199.500.030.000.050.00-1135374.22%
IWM210226P002000002021-02-25 3:51PM EST200.000.040.010.06+0.02+100.00%1,15218,39075.78%
IWM210226P002010002021-02-25 3:37PM EST201.000.090.020.07+0.06+200.00%1991,30774.22%
IWM210226P002020002021-02-25 3:41PM EST202.000.110.030.08+0.08+266.67%1257,02572.66%
IWM210226P002025002021-02-25 3:28PM EST202.500.090.030.09+0.07+350.00%201,35971.48%
IWM210226P002030002021-02-25 2:39PM EST203.000.040.040.09+0.01+33.33%532,85570.70%
IWM210226P002040002021-02-25 4:12PM EST204.000.070.050.09+0.03+75.00%1,0264,08067.38%
IWM210226P002050002021-02-25 4:10PM EST205.000.110.080.13+0.05+83.33%6968,84967.97%
IWM210226P002060002021-02-25 3:38PM EST206.000.150.100.15+0.08+114.29%2385,77865.82%
IWM210226P002070002021-02-25 3:38PM EST207.000.160.120.18+0.10+166.67%5142,83563.67%
IWM210226P002075002021-02-25 4:13PM EST207.500.150.140.21+0.10+200.00%5346,87163.38%
IWM210226P002080002021-02-25 3:38PM EST208.000.360.160.23+0.29+414.29%7554,05162.50%
IWM210226P002090002021-02-25 4:14PM EST209.000.260.220.30+0.18+225.00%6291,68861.82%
IWM210226P002100002021-02-25 4:14PM EST210.000.280.280.36+0.17+154.55%5,79628,48859.96%
IWM210226P002110002021-02-25 4:14PM EST211.000.420.350.45+0.30+250.00%1,3833,91758.40%
IWM210226P002120002021-02-25 4:13PM EST212.000.460.450.55+0.32+228.57%6,5259,85056.74%
IWM210226P002125002021-02-25 4:12PM EST212.500.510.500.61+0.36+240.00%1,0762,56455.81%
IWM210226P002130002021-02-25 4:12PM EST213.000.540.520.66+0.38+237.50%9633,19454.00%
IWM210226P002140002021-02-25 4:14PM EST214.000.770.700.83+0.59+327.78%3,2603,05053.08%
IWM210226P002150002021-02-25 4:13PM EST215.000.920.881.01+0.72+360.00%11,50820,38951.17%
IWM210226P002160002021-02-25 4:14PM EST216.001.201.101.22+0.96+400.00%21,90633,05550.54%
IWM210226P002170002021-02-25 4:13PM EST217.001.331.291.52+1.05+375.00%3,61016,88149.12%
IWM210226P002175002021-02-25 3:59PM EST217.501.621.441.68+1.30+406.25%2,1463,09948.10%
IWM210226P002180002021-02-25 4:14PM EST218.001.821.621.86+1.48+435.29%13,24821,65747.19%
IWM210226P002190002021-02-25 4:08PM EST219.001.982.042.24+1.58+395.00%7,3724,66344.63%
IWM210226P002200002021-02-25 4:14PM EST220.002.522.422.75+2.01+394.12%31,29633,70843.19%
IWM210226P002210002021-02-25 4:14PM EST221.003.302.973.33+2.58+358.33%8,46510,52141.41%
IWM210226P002220002021-02-25 4:07PM EST222.003.603.613.99+2.81+355.70%3,60324,64839.40%
IWM210226P002225002021-02-25 4:06PM EST222.503.903.974.34+2.93+302.06%1,1512,15037.99%
IWM210226P002230002021-02-25 3:58PM EST223.004.604.344.72+3.64+379.17%15,00814,11536.72%
IWM210226P002240002021-02-25 3:55PM EST224.005.555.165.56+4.41+386.84%2,7493,14134.86%
IWM210226P002250002021-02-25 4:14PM EST225.006.376.036.48+5.10+401.57%5,7513,05834.18%
IWM210226P002260002021-02-25 4:13PM EST226.007.026.957.40+5.43+341.51%1,7406,03327.34%
IWM210226P002270002021-02-25 3:42PM EST227.008.667.908.35+6.71+344.10%3,0032,8490.00%
IWM210226P002275002021-02-25 3:37PM EST227.507.968.388.82+5.79+266.82%3585770.00%
IWM210226P002280002021-02-25 12:58PM EST228.006.198.869.31+3.70+148.59%4207720.00%
IWM210226P002290002021-02-25 3:43PM EST229.0010.129.8410.30+7.13+238.46%3006810.00%
IWM210226P002300002021-02-25 4:14PM EST230.0011.2510.8311.20+7.67+214.25%5347100.00%
IWM210226P002310002021-02-25 4:02PM EST231.0012.0011.8212.29+7.62+173.97%831750.00%
IWM210226P002320002021-02-25 3:40PM EST232.0013.6112.8113.27+7.66+128.74%17420.00%
IWM210226P002325002021-02-25 3:37PM EST232.5014.1613.3113.77-0.96-6.35%4210.00%
IWM210226P002330002021-02-23 11:20AM EST233.007.0713.8114.27-6.13-46.44%3350.00%
IWM210226P002340002021-02-24 11:37AM EST234.007.8014.8115.270.00-380.00%
IWM210226P002350002021-02-25 12:54PM EST235.0015.1915.8016.27+6.90+83.23%272410.00%
IWM210226P002360002021-02-25 12:08PM EST236.0013.9316.8017.28+3.83+37.92%2610.00%
IWM210226P002375002021-02-25 1:08PM EST237.5017.6618.3018.76+5.97+51.07%3280.00%
IWM210226P002400002021-02-19 12:59PM EST240.0014.1220.6821.25-9.98-41.41%11210.00%
IWM210226P002410002021-02-17 9:30AM EST241.0017.5021.6522.410.00--175.78%
IWM210226P002450002021-02-22 4:01PM EST245.0018.0825.6726.390.00-2850.00%
IWM210226P002500002021-02-18 9:40AM EST250.0028.0230.6731.390.00-201150.00%