La bourse ferme dans 2 h 21 min
CAC 40
7 930,16 -54,77 (-0,69 %) Euro Stoxx 50
4 907,35 -13,87 (-0,28 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0696 -0,0022 (-0,20 %) Gold future
2 304,00 -7,00 (-0,30 %) Bitcoin EUR
54 845,59 +872,07 (+1,62 %)
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
Avant Bourse :
Options d’achatpour2 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240502C00168000 | 2024-04-26 9:30AM EDT | 168.00 | 28.82 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| IWM240502C00179000 | 2024-05-01 2:06PM EDT | 179.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| IWM240502C00182000 | 2024-05-01 3:21PM EDT | 182.00 | 16.88 | 0.00 | 0.00 | 0.00 | - | 22 | 21 | 0.00% |
| IWM240502C00185000 | 2024-05-01 2:01PM EDT | 185.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 16 | 19 | 0.00% |
| IWM240502C00186000 | 2024-05-01 2:47PM EDT | 186.00 | 12.89 | 0.00 | 0.00 | 0.00 | - | 33 | 57 | 0.00% |
| IWM240502C00187000 | 2024-05-01 2:47PM EDT | 187.00 | 11.86 | 0.00 | 0.00 | 0.00 | - | 18 | 19 | 0.00% |
| IWM240502C00189000 | 2024-05-01 3:18PM EDT | 189.00 | 10.14 | 0.00 | 0.00 | 0.00 | - | 100 | 110 | 0.00% |
| IWM240502C00190000 | 2024-05-01 3:16PM EDT | 190.00 | 9.39 | 0.00 | 0.00 | 0.00 | - | 16 | 14 | 0.00% |
| IWM240502C00191000 | 2024-05-01 3:21PM EDT | 191.00 | 7.89 | 0.00 | 0.00 | 0.00 | - | 36 | 31 | 0.00% |
| IWM240502C00192000 | 2024-05-01 4:05PM EDT | 192.00 | 4.69 | 0.00 | 0.00 | 0.00 | - | 21 | 30 | 0.00% |
| IWM240502C00193000 | 2024-05-01 4:03PM EDT | 193.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 72 | 164 | 0.00% |
| IWM240502C00194000 | 2024-05-01 4:02PM EDT | 194.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 461 | 386 | 0.00% |
| IWM240502C00195000 | 2024-05-01 4:12PM EDT | 195.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 3,645 | 938 | 0.00% |
| IWM240502C00196000 | 2024-05-01 4:14PM EDT | 196.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 3,467 | 1,139 | 0.00% |
| IWM240502C00197000 | 2024-05-01 4:14PM EDT | 197.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 7,820 | 3,414 | 1.56% |
| IWM240502C00198000 | 2024-05-01 4:14PM EDT | 198.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 7,341 | 4,085 | 6.25% |
| IWM240502C00199000 | 2024-05-01 4:13PM EDT | 199.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 4,583 | 1,269 | 6.25% |
| IWM240502C00200000 | 2024-05-01 4:14PM EDT | 200.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 11,362 | 6,650 | 12.50% |
| IWM240502C00201000 | 2024-05-01 4:14PM EDT | 201.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3,183 | 935 | 12.50% |
| IWM240502C00202000 | 2024-05-01 4:13PM EDT | 202.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4,160 | 1,406 | 12.50% |
| IWM240502C00203000 | 2024-05-01 4:06PM EDT | 203.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,865 | 1,515 | 12.50% |
| IWM240502C00204000 | 2024-05-01 3:51PM EDT | 204.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 690 | 622 | 12.50% |
| IWM240502C00205000 | 2024-05-01 4:14PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5,890 | 3,691 | 25.00% |
| IWM240502C00206000 | 2024-05-01 3:56PM EDT | 206.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,050 | 852 | 25.00% |
| IWM240502C00207000 | 2024-05-01 3:57PM EDT | 207.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,373 | 1,262 | 25.00% |
| IWM240502C00208000 | 2024-05-01 3:25PM EDT | 208.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 34 | 25.00% |
| IWM240502C00209000 | 2024-05-01 2:40PM EDT | 209.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 25.00% |
| IWM240502C00210000 | 2024-05-01 3:45PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,208 | 25.00% |
| IWM240502C00211000 | 2024-04-29 10:28AM EDT | 211.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 25.00% |
| IWM240502C00212000 | 2024-05-01 3:50PM EDT | 212.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 25.00% |
| IWM240502C00217000 | 2024-04-25 10:31AM EDT | 217.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
Options de ventepour2 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240502P00160000 | 2024-04-22 2:24PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| IWM240502P00165000 | 2024-04-23 1:38PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 81 | 50.00% |
| IWM240502P00169000 | 2024-04-26 10:11AM EDT | 169.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 80 | 50.00% |
| IWM240502P00170000 | 2024-04-26 12:57PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 171 | 104 | 50.00% |
| IWM240502P00171000 | 2024-04-26 12:18PM EDT | 171.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 180 | 50.00% |
| IWM240502P00172000 | 2024-04-26 12:19PM EDT | 172.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 75 | 50.00% |
| IWM240502P00173000 | 2024-04-25 10:31AM EDT | 173.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
| IWM240502P00175000 | 2024-04-26 3:25PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 90 | 91 | 50.00% |
| IWM240502P00176000 | 2024-04-26 3:26PM EDT | 176.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 110 | 110 | 50.00% |
| IWM240502P00177000 | 2024-04-24 10:50AM EDT | 177.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| IWM240502P00178000 | 2024-04-26 12:16PM EDT | 178.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 50.00% |
| IWM240502P00179000 | 2024-04-30 4:10PM EDT | 179.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 165 | 50.00% |
| IWM240502P00180000 | 2024-05-01 2:36PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 2,061 | 50.00% |
| IWM240502P00181000 | 2024-05-01 2:36PM EDT | 181.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 259 | 268 | 25.00% |
| IWM240502P00182000 | 2024-05-01 1:40PM EDT | 182.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 71 | 25.00% |
| IWM240502P00183000 | 2024-04-25 9:48AM EDT | 183.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| IWM240502P00184000 | 2024-05-01 2:40PM EDT | 184.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 25.00% |
| IWM240502P00185000 | 2024-05-01 3:50PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 432 | 339 | 25.00% |
| IWM240502P00186000 | 2024-05-01 3:29PM EDT | 186.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 168 | 259 | 25.00% |
| IWM240502P00187000 | 2024-05-01 3:00PM EDT | 187.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 84 | 129 | 25.00% |
| IWM240502P00188000 | 2024-05-01 3:45PM EDT | 188.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 251 | 418 | 25.00% |
| IWM240502P00189000 | 2024-05-01 3:59PM EDT | 189.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 913 | 432 | 12.50% |
| IWM240502P00190000 | 2024-05-01 4:14PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5,153 | 4,730 | 12.50% |
| IWM240502P00191000 | 2024-05-01 4:09PM EDT | 191.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,475 | 1,219 | 12.50% |
| IWM240502P00192000 | 2024-05-01 4:13PM EDT | 192.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6,352 | 4,312 | 12.50% |
| IWM240502P00193000 | 2024-05-01 4:13PM EDT | 193.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2,015 | 972 | 6.25% |
| IWM240502P00194000 | 2024-05-01 4:13PM EDT | 194.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2,903 | 1,170 | 6.25% |
| IWM240502P00195000 | 2024-05-01 4:14PM EDT | 195.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 9,427 | 4,130 | 3.13% |
| IWM240502P00196000 | 2024-05-01 4:14PM EDT | 196.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 10,110 | 1,833 | 0.78% |
| IWM240502P00197000 | 2024-05-01 4:14PM EDT | 197.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 3,832 | 1,270 | 0.00% |
| IWM240502P00198000 | 2024-05-01 4:10PM EDT | 198.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 3,304 | 686 | 0.00% |
| IWM240502P00199000 | 2024-05-01 4:08PM EDT | 199.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2,233 | 914 | 0.00% |
| IWM240502P00200000 | 2024-05-01 3:58PM EDT | 200.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1,243 | 643 | 0.00% |
| IWM240502P00201000 | 2024-05-01 4:01PM EDT | 201.00 | 4.79 | 0.00 | 0.00 | 0.00 | - | 257 | 44 | 0.00% |
| IWM240502P00202000 | 2024-05-01 4:03PM EDT | 202.00 | 5.64 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| IWM240502P00205000 | 2024-05-01 3:38PM EDT | 205.00 | 7.39 | 0.00 | 0.00 | 0.00 | - | 19 | 15 | 0.00% |
| IWM240502P00208000 | 2024-05-01 3:35PM EDT | 208.00 | 9.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240502P00213000 | 2024-05-01 3:34PM EDT | 213.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 20 | 14 | 0.00% |
| IWM240502P00215000 | 2024-04-29 3:59PM EDT | 215.00 | 15.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM240502P00220000 | 2024-05-01 2:54PM EDT | 220.00 | 20.42 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| IWM240502P00223000 | 2024-05-01 3:47PM EDT | 223.00 | 25.23 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
