La bourse est fermée
Dow Jones
39 908,00 +349,89 (+0,88 %) Nasdaq
16 742,39 +231,21 (+1,40 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0887 +0,0066 (+0,61 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 561,55 +3 995,38 (+7,06 %)
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 :
Prix d’exercice:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240517C00125000 | 2024-05-13 2:37PM EDT | 2024-05-17 | 80.27 | 84.09 | 84.30 | 0.00 | - | 7 | 38 | 0.00% |
| IWM240531C00125000 | 2024-05-03 10:18AM EDT | 2024-05-31 | 77.95 | 84.32 | 84.52 | 0.00 | - | 15 | 15 | 96.09% |
| IWM240621C00125000 | 2024-05-15 9:32AM EDT | 2024-06-21 | 85.00 | 84.51 | 84.70 | +4.34 | +5.38% | 1 | 260 | 76.07% |
| IWM240628C00125000 | 2024-03-28 3:48PM EDT | 2024-06-28 | 86.68 | 74.18 | 74.52 | 0.00 | - | 2 | 1 | 0.00% |
| IWM240920C00125000 | 2024-01-17 4:42PM EDT | 2024-09-20 | 68.04 | 79.59 | 80.22 | 0.00 | - | 1 | 144 | 0.00% |
| IWM241220C00125000 | 2023-12-19 10:39AM EDT | 2024-12-20 | 78.84 | 70.10 | 70.84 | 0.00 | - | 3 | 93 | 0.00% |
| IWM241231C00125000 | 2024-02-16 11:40AM EDT | 2024-12-31 | 81.77 | 80.84 | 81.79 | 0.00 | - | 1 | 2 | 0.00% |
| IWM250117C00125000 | 2024-04-25 9:34AM EDT | 2025-01-17 | 73.50 | 86.85 | 87.29 | 0.00 | - | 5 | 60 | 48.35% |
| IWM250620C00125000 | 2023-11-15 3:17PM EDT | 2025-06-20 | 62.02 | 77.47 | 80.56 | 0.00 | - | 4 | 8 | 0.00% |
| IWM251219C00125000 | 2024-02-20 4:31PM EDT | 2025-12-19 | 82.38 | 89.53 | 93.17 | 0.00 | - | 5 | 9 | 44.78% |
| IWM260116C00125000 | 2024-03-06 12:52PM EDT | 2026-01-16 | 89.11 | 85.50 | 90.50 | 0.00 | - | 10 | 12 | 38.43% |
| IWM261218C00125000 | 2024-03-26 10:42AM EDT | 2026-12-18 | 92.42 | 80.93 | 84.56 | 0.00 | - | 1 | 0 | 14.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240517P00125000 | 2024-05-01 11:01AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,230 | 178.13% |
| IWM240524P00125000 | 2024-04-19 11:57AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 96.88% |
| IWM240621P00125000 | 2024-05-13 12:29PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 17,893 | 54.69% |
| IWM240628P00125000 | 2024-05-13 9:30AM EDT | 2024-06-28 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 256 | 50.78% |
| IWM240719P00125000 | 2024-05-10 2:03PM EDT | 2024-07-19 | 0.06 | 0.03 | 0.05 | 0.00 | - | 57 | 382 | 47.07% |
| IWM240816P00125000 | 2024-04-26 10:26AM EDT | 2024-08-16 | 0.19 | 0.05 | 0.07 | 0.00 | - | 100 | 548 | 40.82% |
| IWM240920P00125000 | 2024-05-15 10:38AM EDT | 2024-09-20 | 0.11 | 0.10 | 0.12 | -0.31 | -73.81% | 1 | 2,808 | 37.26% |
| IWM240930P00125000 | 2024-03-21 9:56AM EDT | 2024-09-30 | 0.40 | 0.52 | 0.57 | 0.00 | - | 3 | 1,367 | 45.26% |
| IWM241018P00125000 | 2024-05-06 9:44AM EDT | 2024-10-18 | 0.28 | 0.15 | 0.18 | 0.00 | - | 10 | 55 | 35.65% |
| IWM241115P00125000 | 2024-05-14 3:16PM EDT | 2024-11-15 | 0.28 | 0.24 | 0.27 | 0.00 | - | 20 | 80 | 34.77% |
| IWM241220P00125000 | 2024-04-26 2:50PM EDT | 2024-12-20 | 0.66 | 0.34 | 0.38 | 0.00 | - | 1 | 3,899 | 33.62% |
| IWM241231P00125000 | 2024-04-18 12:38PM EDT | 2024-12-31 | 0.94 | 0.34 | 0.40 | 0.00 | - | - | 65 | 33.08% |
| IWM250117P00125000 | 2024-05-14 1:49PM EDT | 2025-01-17 | 0.47 | 0.41 | 0.45 | 0.00 | - | 1 | 4,736 | 32.54% |
| IWM250321P00125000 | 2024-05-10 9:43AM EDT | 2025-03-21 | 0.68 | 0.56 | 0.66 | 0.00 | - | 1 | 34 | 31.08% |
| IWM250620P00125000 | 2024-05-15 1:01PM EDT | 2025-06-20 | 0.88 | 0.84 | 0.99 | -0.22 | -20.00% | 1 | 4,646 | 29.53% |
| IWM251219P00125000 | 2024-05-10 10:24AM EDT | 2025-12-19 | 1.66 | 1.43 | 1.66 | 0.00 | - | 1 | 6,770 | 27.37% |
| IWM260116P00125000 | 2024-05-14 11:36AM EDT | 2026-01-16 | 1.70 | 1.11 | 2.09 | 0.00 | - | 1 | 30 | 28.23% |
| IWM260618P00125000 | 2024-05-06 3:15PM EDT | 2026-06-18 | 2.35 | 1.15 | 3.20 | 0.00 | - | 7 | 420 | 28.20% |
| IWM261218P00125000 | 2024-03-19 10:07AM EDT | 2026-12-18 | 3.96 | 1.76 | 6.30 | 0.00 | - | 8 | 165 | 31.17% |
