La bourse est fermée
Dow Jones
39 850,72 +292,61 (+0,74 %) Nasdaq
16 740,76 +229,58 (+1,39 %) 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
60 354,23 +3 851,14 (+6,82 %)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:19PM EDT. Marché ouvert.
Prix d’exercice:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240517C00150000 | 2024-05-14 11:09AM EDT | 2024-05-17 | 56.90 | 58.82 | 58.99 | 0.00 | - | 1 | 107 | 0.00% |
| IWM240524C00150000 | 2024-04-19 3:15PM EDT | 2024-05-24 | 43.32 | 58.99 | 59.14 | 0.00 | - | 6 | 6 | 83.20% |
| IWM240531C00150000 | 2024-04-23 11:42AM EDT | 2024-05-31 | 49.25 | 59.17 | 59.33 | 0.00 | - | 2 | 3 | 76.86% |
| IWM240607C00150000 | 2024-05-03 10:24AM EDT | 2024-06-07 | 52.77 | 59.28 | 59.42 | 0.00 | - | 50 | 49 | 68.36% |
| IWM240621C00150000 | 2024-05-14 3:23PM EDT | 2024-06-21 | 57.33 | 59.37 | 59.54 | 0.00 | - | 3 | 113 | 56.89% |
| IWM240628C00150000 | 2024-04-01 11:56AM EDT | 2024-06-28 | 60.19 | 50.36 | 50.92 | 0.00 | - | 1 | 45 | 0.00% |
| IWM240719C00150000 | 2024-05-01 2:40PM EDT | 2024-07-19 | 49.76 | 59.71 | 59.89 | 0.00 | - | 2 | 7 | 49.19% |
| IWM240816C00150000 | 2024-03-27 12:20PM EDT | 2024-08-16 | 60.73 | 50.73 | 51.11 | 0.00 | - | 2 | 2 | 0.00% |
| IWM240920C00150000 | 2024-04-15 3:35PM EDT | 2024-09-20 | 49.90 | 61.23 | 61.49 | 0.00 | - | 1 | 733 | 45.28% |
| IWM240930C00150000 | 2024-02-15 3:50PM EDT | 2024-09-30 | 59.16 | 56.15 | 56.75 | 0.00 | - | 1 | 17 | 0.00% |
| IWM241018C00150000 | 2024-05-07 12:48PM EDT | 2024-10-18 | 58.85 | 61.37 | 61.66 | 0.00 | - | 2 | 7 | 41.82% |
| IWM241115C00150000 | 2024-04-09 3:43PM EDT | 2024-11-15 | 60.87 | 59.32 | 59.68 | 0.00 | - | 4 | 4 | 27.76% |
| IWM241220C00150000 | 2024-05-03 2:09PM EDT | 2024-12-20 | 56.75 | 62.76 | 63.13 | 0.00 | - | 1 | 226 | 40.44% |
| IWM241231C00150000 | 2024-05-15 2:40PM EDT | 2024-12-31 | 63.10 | 62.79 | 63.24 | +7.35 | +13.18% | 1 | 16 | 39.81% |
| IWM250117C00150000 | 2024-05-15 1:05PM EDT | 2025-01-17 | 63.60 | 63.02 | 63.39 | +2.41 | +3.94% | 13 | 212 | 38.87% |
| IWM250321C00150000 | 2024-04-03 10:33AM EDT | 2025-03-21 | 63.00 | 58.04 | 58.60 | 0.00 | - | 100 | 110 | 0.00% |
| IWM250331C00150000 | 2024-05-08 11:07AM EDT | 2025-03-31 | 60.04 | 64.40 | 64.96 | 0.00 | - | 7 | 8 | 38.05% |
| IWM250620C00150000 | 2024-05-15 12:23PM EDT | 2025-06-20 | 65.78 | 66.06 | 66.62 | +1.18 | +1.83% | 3 | 342 | 37.37% |
| IWM251219C00150000 | 2024-05-15 12:10PM EDT | 2025-12-19 | 69.27 | 69.01 | 69.79 | +4.36 | +6.72% | 11 | 2,283 | 35.94% |
| IWM260116C00150000 | 2024-05-07 1:52PM EDT | 2026-01-16 | 66.96 | 68.45 | 70.92 | 0.00 | - | 2 | 46 | 36.74% |
| IWM260618C00150000 | 2024-04-01 12:34PM EDT | 2026-06-18 | 74.20 | 62.31 | 67.37 | 0.00 | - | 1 | 36 | 28.13% |
| IWM261218C00150000 | 2024-05-15 2:55PM EDT | 2026-12-18 | 75.40 | 73.50 | 77.50 | +2.40 | +3.29% | 4 | 67 | 36.79% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240517P00150000 | 2024-05-09 2:38PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 5,491 | 118.75% |
| IWM240524P00150000 | 2024-05-08 3:58PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,291 | 64.06% |
| IWM240531P00150000 | 2024-05-14 10:27AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 536 | 50.00% |
| IWM240607P00150000 | 2024-05-06 12:24PM EDT | 2024-06-07 | 0.03 | 0.01 | 0.02 | 0.00 | - | 2 | 18 | 47.27% |
| IWM240621P00150000 | 2024-05-15 10:54AM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 2 | 87,731 | 40.43% |
| IWM240628P00150000 | 2024-05-10 9:31AM EDT | 2024-06-28 | 0.06 | 0.04 | 0.05 | 0.00 | - | 1 | 1,381 | 38.09% |
| IWM240719P00150000 | 2024-05-15 12:01PM EDT | 2024-07-19 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 1 | 5,266 | 34.18% |
| IWM240816P00150000 | 2024-05-13 12:50PM EDT | 2024-08-16 | 0.24 | 0.16 | 0.18 | 0.00 | - | 4 | 614 | 31.10% |
| IWM240920P00150000 | 2024-05-15 1:36PM EDT | 2024-09-20 | 0.29 | 0.28 | 0.30 | -0.08 | -21.62% | 2,503 | 57,699 | 28.76% |
| IWM240930P00150000 | 2024-05-08 2:24PM EDT | 2024-09-30 | 0.50 | 0.33 | 0.35 | 0.00 | - | 1 | 484 | 28.42% |
| IWM241018P00150000 | 2024-05-15 11:32AM EDT | 2024-10-18 | 0.43 | 0.43 | 0.45 | -0.06 | -12.24% | 117 | 17,664 | 27.94% |
| IWM241115P00150000 | 2024-05-07 12:32PM EDT | 2024-11-15 | 0.84 | 0.62 | 0.65 | 0.00 | - | 4 | 5,171 | 27.59% |
| IWM241220P00150000 | 2024-05-15 11:06AM EDT | 2024-12-20 | 0.83 | 0.82 | 0.86 | -0.09 | -9.78% | 2 | 98,409 | 26.77% |
| IWM241231P00150000 | 2024-05-15 11:22AM EDT | 2024-12-31 | 0.89 | 0.85 | 0.90 | -0.11 | -11.00% | 3 | 206 | 26.38% |
| IWM250117P00150000 | 2024-05-15 2:08PM EDT | 2025-01-17 | 0.97 | 0.96 | 1.00 | -0.08 | -7.62% | 25 | 22,640 | 26.05% |
| IWM250321P00150000 | 2024-05-15 12:40PM EDT | 2025-03-21 | 1.33 | 1.32 | 1.38 | -0.17 | -11.33% | 3 | 249 | 25.04% |
| IWM250331P00150000 | 2024-05-09 3:16PM EDT | 2025-03-31 | 1.59 | 1.32 | 1.49 | 0.00 | - | 2 | 54 | 25.10% |
| IWM250620P00150000 | 2024-05-15 3:04PM EDT | 2025-06-20 | 1.96 | 1.95 | 1.99 | -0.05 | -2.50% | 238 | 35,004 | 24.14% |
| IWM251219P00150000 | 2024-05-08 1:38PM EDT | 2025-12-19 | 3.07 | 3.05 | 3.20 | -0.61 | -16.58% | 1 | 53,913 | 22.92% |
| IWM260116P00150000 | 2024-05-15 2:26PM EDT | 2026-01-16 | 3.36 | 3.00 | 3.72 | -0.25 | -6.93% | 6 | 574 | 23.46% |
| IWM260618P00150000 | 2024-05-07 3:52PM EDT | 2026-06-18 | 4.85 | 3.29 | 5.29 | 0.00 | - | 25 | 18,189 | 23.63% |
| IWM261218P00150000 | 2024-05-03 3:56PM EDT | 2026-12-18 | 6.25 | 4.17 | 6.80 | 0.00 | - | 7 | 6,907 | 23.30% |
