La bourse est fermée
Dow Jones
39 846,55 +288,44 (+0,73 %) Nasdaq
16 732,68 +221,50 (+1,34 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0881 +0,0060 (+0,55 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
59 763,16 +3 496,51 (+6,21 %)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:09PM EDT. Marché ouvert.
Prix d’exercice:100.00
Options d’achatpour15 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240517C00100000 | 2024-05-03 10:16AM EDT | 2024-05-17 | 102.50 | 108.84 | 108.99 | 0.00 | - | 20 | 66 | 262.50% |
| IWM240621C00100000 | 2024-05-14 3:10PM EDT | 2024-06-21 | 106.89 | 109.03 | 109.21 | 0.00 | - | 5 | 78 | 96.88% |
| IWM240719C00100000 | 2024-05-03 10:13AM EDT | 2024-07-19 | 102.84 | 109.06 | 109.26 | 0.00 | - | 1 | 1 | 75.98% |
| IWM240816C00100000 | 2024-05-08 9:31AM EDT | 2024-08-16 | 103.90 | 109.41 | 109.64 | 0.00 | - | 5 | 6 | 74.95% |
| IWM240920C00100000 | 2024-05-14 10:55AM EDT | 2024-09-20 | 108.00 | 109.91 | 110.18 | 0.00 | - | 1 | 17 | 72.10% |
| IWM241018C00100000 | 2024-04-29 9:53AM EDT | 2024-10-18 | 101.04 | 109.94 | 110.32 | 0.00 | - | 1 | 1 | 66.33% |
| IWM241220C00100000 | 2024-05-10 9:45AM EDT | 2024-12-20 | 107.73 | 110.54 | 110.93 | 0.00 | - | 2 | 122 | 61.18% |
| IWM241231C00100000 | 2024-05-10 9:38AM EDT | 2024-12-31 | 107.59 | 110.46 | 110.93 | 0.00 | - | 1 | 37 | 59.40% |
| IWM250117C00100000 | 2024-05-15 12:14PM EDT | 2025-01-17 | 110.73 | 110.50 | 110.93 | +2.73 | +2.53% | 1 | 225 | 57.47% |
| IWM250620C00100000 | 2024-05-07 1:30PM EDT | 2025-06-20 | 109.30 | 111.91 | 112.43 | 0.00 | - | 1 | 30 | 52.17% |
| IWM251219C00100000 | 2024-05-07 2:51PM EDT | 2025-12-19 | 109.76 | 113.00 | 113.69 | 0.00 | - | 3 | 31 | 48.18% |
| IWM260116C00100000 | 2024-04-09 12:09PM EDT | 2026-01-16 | 111.00 | 109.32 | 112.11 | 0.00 | - | 1 | 7 | 42.07% |
| IWM260618C00100000 | 2024-03-27 4:03PM EDT | 2026-06-18 | 116.00 | 103.91 | 106.82 | 0.00 | - | 8 | 33 | 0.00% |
| IWM261218C00100000 | 2024-05-14 1:26PM EDT | 2026-12-18 | 113.00 | 114.50 | 117.00 | 0.00 | - | 1 | 53 | 44.77% |
Options de ventepour15 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240517P00100000 | 2024-03-18 12:19PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 5,500 | 250.00% |
| IWM240621P00100000 | 2024-05-03 9:43AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 11,040 | 70.31% |
| IWM240719P00100000 | 2024-05-02 10:47AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 53.13% |
| IWM240816P00100000 | 2024-05-09 12:00PM EDT | 2024-08-16 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 131 | 50.00% |
| IWM240920P00100000 | 2024-04-24 9:41AM EDT | 2024-09-20 | 0.13 | 0.03 | 0.04 | 0.00 | - | 2 | 2,017 | 45.70% |
| IWM241018P00100000 | 2024-05-14 3:16PM EDT | 2024-10-18 | 0.07 | 0.05 | 0.07 | 0.00 | - | 20 | 3,135 | 43.95% |
| IWM241115P00100000 | 2024-04-26 9:54AM EDT | 2024-11-15 | 0.23 | 0.09 | 0.11 | 0.00 | - | 10 | 2,026 | 42.68% |
| IWM241220P00100000 | 2024-05-15 9:33AM EDT | 2024-12-20 | 0.14 | 0.13 | 0.16 | -0.04 | -22.22% | 3 | 33,136 | 41.02% |
| IWM241231P00100000 | 2024-02-12 2:34PM EDT | 2024-12-31 | 0.44 | 0.34 | 0.43 | 0.00 | - | 1 | 5 | 46.05% |
| IWM250117P00100000 | 2024-05-15 9:30AM EDT | 2025-01-17 | 0.17 | 0.16 | 0.19 | -0.13 | -43.33% | 3 | 2,611 | 39.50% |
| IWM250321P00100000 | 2024-05-10 3:16PM EDT | 2025-03-21 | 0.30 | 0.24 | 0.27 | 0.00 | - | 6 | 8 | 37.04% |
| IWM250620P00100000 | 2024-05-08 1:25PM EDT | 2025-06-20 | 0.49 | 0.38 | 0.42 | 0.00 | - | 500 | 11,307 | 34.79% |
| IWM251219P00100000 | 2024-05-10 11:52AM EDT | 2025-12-19 | 0.77 | 0.70 | 0.76 | 0.00 | - | 2 | 6,618 | 31.86% |
| IWM260116P00100000 | 2024-05-03 11:16AM EDT | 2026-01-16 | 0.77 | 0.27 | 1.26 | 0.00 | - | 20 | 364 | 34.24% |
| IWM260618P00100000 | 2024-03-19 10:14AM EDT | 2026-06-18 | 1.84 | 0.42 | 3.70 | 0.00 | - | 4 | 48 | 39.37% |
| IWM261218P00100000 | 2024-05-14 3:13PM EDT | 2026-12-18 | 1.75 | 0.20 | 2.85 | 0.00 | - | 1 | 54 | 33.05% |
