La bourse est fermée
Dow Jones
39 846,97 +288,86 (+0,73 %) Nasdaq
16 737,48 +226,30 (+1,37 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0883 +0,0061 (+0,57 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 324,23 +3 895,27 (+6,90 %)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:17PM EDT. Marché ouvert.
Prix d’exercice:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240517C00130000 | 2024-04-18 9:57AM EDT | 2024-05-17 | 64.22 | 78.88 | 79.04 | 0.00 | - | 6 | 15 | 193.75% |
| IWM240524C00130000 | 2024-04-19 3:15PM EDT | 2024-05-24 | 63.09 | 78.97 | 79.16 | 0.00 | - | 3 | 3 | 112.89% |
| IWM240531C00130000 | 2024-05-02 12:44PM EDT | 2024-05-31 | 69.00 | 79.11 | 79.28 | 0.00 | - | 3 | 7 | 100.88% |
| IWM240607C00130000 | 2024-05-09 1:01PM EDT | 2024-06-07 | 75.23 | 79.21 | 79.37 | 0.00 | - | 5 | 5 | 90.23% |
| IWM240621C00130000 | 2024-02-16 4:53PM EDT | 2024-06-21 | 73.25 | 73.37 | 73.85 | 0.00 | - | 1 | 47 | 0.00% |
| IWM240628C00130000 | 2023-09-19 4:10PM EDT | 2024-06-28 | 56.03 | 43.70 | 44.26 | 0.00 | - | 2 | 6 | 0.00% |
| IWM240920C00130000 | 2024-03-18 3:49PM EDT | 2024-09-20 | 74.42 | 65.87 | 66.44 | 0.00 | - | 4 | 37 | 0.00% |
| IWM240930C00130000 | 2023-12-04 4:25PM EDT | 2024-09-30 | 61.36 | 68.58 | 69.46 | 0.00 | - | 1 | 0 | 0.00% |
| IWM241018C00130000 | 2024-03-13 3:29PM EDT | 2024-10-18 | 77.88 | 71.57 | 72.38 | 0.00 | - | - | 2 | 0.00% |
| IWM241115C00130000 | 2024-04-22 10:32AM EDT | 2024-11-15 | 67.37 | 81.18 | 81.51 | 0.00 | - | - | 2 | 50.20% |
| IWM241220C00130000 | 2024-04-12 12:25PM EDT | 2024-12-20 | 74.00 | 77.20 | 77.71 | 0.00 | - | 1 | 102 | 0.00% |
| IWM250117C00130000 | 2024-04-10 3:28PM EDT | 2025-01-17 | 75.30 | 77.28 | 77.84 | 0.00 | - | 1 | 89 | 0.00% |
| IWM250321C00130000 | 2024-04-26 1:19PM EDT | 2025-03-21 | 73.90 | 82.89 | 83.39 | 0.00 | - | 1 | 1 | 45.39% |
| IWM250620C00130000 | 2024-05-15 10:35AM EDT | 2025-06-20 | 83.64 | 83.85 | 84.99 | +4.47 | +5.65% | 1 | 15 | 44.16% |
| IWM251219C00130000 | 2024-04-30 10:16AM EDT | 2025-12-19 | 77.21 | 85.88 | 87.44 | 0.00 | - | 22 | 36 | 41.46% |
| IWM260116C00130000 | 2024-04-30 3:15PM EDT | 2026-01-16 | 75.95 | 85.52 | 88.04 | 0.00 | - | 10 | 20 | 41.58% |
| IWM260618C00130000 | 2024-04-19 9:37AM EDT | 2026-06-18 | 76.00 | 86.54 | 91.00 | 0.00 | - | 1 | 8 | 41.77% |
| IWM261218C00130000 | 2024-04-22 12:45PM EDT | 2026-12-18 | 79.15 | 88.50 | 93.40 | 0.00 | - | 10 | 16 | 40.68% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240517P00130000 | 2024-05-02 10:31AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,181 | 162.50% |
| IWM240524P00130000 | 2024-05-01 3:52PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 4 | 90.63% |
| IWM240531P00130000 | 2024-05-01 10:46AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 10 | 68.75% |
| IWM240621P00130000 | 2024-05-13 3:15PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 16,035 | 50.78% |
| IWM240628P00130000 | 2024-05-08 1:53PM EDT | 2024-06-28 | 0.03 | 0.01 | 0.02 | 0.00 | - | 25 | 293 | 48.05% |
| IWM240719P00130000 | 2024-05-10 10:07AM EDT | 2024-07-19 | 0.06 | 0.04 | 0.05 | 0.00 | - | 50 | 259 | 43.56% |
| IWM240816P00130000 | 2024-05-06 10:45AM EDT | 2024-08-16 | 0.14 | 0.07 | 0.08 | 0.00 | - | 10 | 405 | 38.48% |
| IWM240920P00130000 | 2024-05-15 9:44AM EDT | 2024-09-20 | 0.15 | 0.12 | 0.14 | -0.10 | -40.00% | 1 | 14,462 | 35.25% |
| IWM240930P00130000 | 2024-04-24 9:55AM EDT | 2024-09-30 | 0.41 | 0.14 | 0.16 | 0.00 | - | 2 | 182 | 34.62% |
| IWM241018P00130000 | 2024-05-14 9:51AM EDT | 2024-10-18 | 0.24 | 0.19 | 0.21 | 0.00 | - | 10 | 85 | 33.84% |
| IWM241115P00130000 | 2024-05-15 10:22AM EDT | 2024-11-15 | 0.31 | 0.29 | 0.32 | -0.13 | -29.55% | 10 | 35 | 33.18% |
| IWM241220P00130000 | 2024-05-09 12:21PM EDT | 2024-12-20 | 0.54 | 0.41 | 0.44 | 0.00 | - | 94 | 24,233 | 32.03% |
| IWM241231P00130000 | 2024-04-19 12:57PM EDT | 2024-12-31 | 1.20 | 0.41 | 0.45 | 0.00 | - | 22 | 66 | 31.40% |
| IWM250117P00130000 | 2024-05-14 2:32PM EDT | 2025-01-17 | 0.55 | 0.48 | 0.51 | 0.00 | - | 22 | 711 | 30.96% |
| IWM250321P00130000 | 2024-05-13 9:40AM EDT | 2025-03-21 | 0.74 | 0.68 | 0.73 | 0.00 | - | 5 | 10 | 29.49% |
| IWM250620P00130000 | 2024-05-15 12:57PM EDT | 2025-06-20 | 1.01 | 1.01 | 1.07 | -0.07 | -6.48% | 10 | 6,915 | 27.98% |
| IWM251219P00130000 | 2024-05-01 10:59AM EDT | 2025-12-19 | 2.24 | 1.71 | 1.81 | 0.00 | - | 8 | 3,760 | 26.09% |
| IWM260116P00130000 | 2024-05-10 3:52PM EDT | 2026-01-16 | 1.99 | 1.36 | 2.32 | 0.00 | - | 1 | 21 | 27.09% |
| IWM260618P00130000 | 2024-04-16 9:46AM EDT | 2026-06-18 | 3.61 | 1.46 | 3.52 | 0.00 | - | 4 | 295 | 27.14% |
| IWM261218P00130000 | 2024-04-05 10:50AM EDT | 2026-12-18 | 4.15 | 2.12 | 5.40 | 0.00 | - | 2 | 46 | 27.82% |
