Marchés français ouverture 2 h 41 min
Dow Jones
39 869,38 -38,62 (-0,10 %) Nasdaq
16 698,32 -44,07 (-0,26 %) Nikkei 225
38 804,71 -115,55 (-0,30 %) EUR/USD
1,0861 -0,0008 (-0,08 %) HANG SENG
19 433,14 +56,61 (+0,29 %) Bitcoin EUR
60 396,43 -333,80 (-0,55 %)
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:155.00
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240517C00155000 | 2024-05-16 10:27AM EDT | 2024-05-17 | 53.56 | 52.85 | 52.99 | +15.44 | +40.50% | 2 | 69 | 234.38% |
| IWM240524C00155000 | 2024-05-03 10:21AM EDT | 2024-05-24 | 47.48 | 53.02 | 53.19 | 0.00 | - | 11 | 19 | 95.51% |
| IWM240531C00155000 | 2024-05-02 9:40AM EDT | 2024-05-31 | 43.50 | 53.14 | 53.31 | 0.00 | - | - | 3 | 75.78% |
| IWM240621C00155000 | 2024-05-16 10:27AM EDT | 2024-06-21 | 54.07 | 53.35 | 53.53 | +13.87 | +34.50% | 2 | 286 | 53.91% |
| IWM240628C00155000 | 2024-05-13 10:11AM EDT | 2024-06-28 | 51.99 | 53.36 | 53.55 | 0.00 | - | 4 | 159 | 51.22% |
| IWM240920C00155000 | 2024-05-07 11:16AM EDT | 2024-09-20 | 53.96 | 55.38 | 55.67 | 0.00 | - | 1 | 235 | 42.85% |
| IWM240930C00155000 | 2024-02-16 4:32PM EDT | 2024-09-30 | 52.69 | 51.48 | 52.08 | 0.00 | - | 1 | 6 | 0.00% |
| IWM241018C00155000 | 2024-02-14 10:42AM EDT | 2024-10-18 | 47.90 | 51.70 | 52.28 | 0.00 | - | 1 | 1 | 0.00% |
| IWM241115C00155000 | 2024-04-09 3:43PM EDT | 2024-11-15 | 56.29 | 54.63 | 54.98 | 0.00 | - | - | 3 | 32.84% |
| IWM241220C00155000 | 2024-05-07 10:44AM EDT | 2024-12-20 | 55.10 | 57.09 | 57.50 | 0.00 | - | 100 | 143 | 38.61% |
| IWM250117C00155000 | 2024-04-17 9:48AM EDT | 2025-01-17 | 48.30 | 57.38 | 57.82 | 0.00 | - | 1 | 40 | 37.23% |
| IWM250321C00155000 | 2024-04-08 12:48PM EDT | 2025-03-21 | 58.75 | 54.62 | 55.13 | 0.00 | - | - | 1 | 25.76% |
| IWM250331C00155000 | 2024-04-23 10:53AM EDT | 2025-03-31 | 51.19 | 58.93 | 59.50 | 0.00 | - | 1 | 0 | 36.53% |
| IWM250620C00155000 | 2024-05-09 11:33AM EDT | 2025-06-20 | 58.33 | 60.42 | 61.78 | 0.00 | - | 2 | 155 | 36.90% |
| IWM251219C00155000 | 2024-05-06 2:10PM EDT | 2025-12-19 | 61.86 | 63.43 | 65.71 | 0.00 | - | 36 | 227 | 36.26% |
| IWM260116C00155000 | 2024-04-16 9:53AM EDT | 2026-01-16 | 53.72 | 63.96 | 66.99 | 0.00 | - | 3 | 8 | 37.14% |
| IWM260618C00155000 | 2024-05-15 9:30AM EDT | 2026-06-18 | 67.35 | 65.45 | 69.90 | 0.00 | - | 2 | 15 | 36.65% |
| IWM261218C00155000 | 2024-05-13 12:19PM EDT | 2026-12-18 | 67.50 | 68.21 | 73.00 | 0.00 | - | 1 | 1 | 36.12% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240517P00155000 | 2024-05-03 9:48AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 9,578 | 181.25% |
| IWM240524P00155000 | 2024-05-09 10:05AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 335 | 64.06% |
| IWM240531P00155000 | 2024-05-14 2:57PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 108 | 50.00% |
| IWM240607P00155000 | 2024-05-14 2:42PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 46 | 44.14% |
| IWM240614P00155000 | 2024-05-06 9:48AM EDT | 2024-06-14 | 0.10 | 0.02 | 0.03 | 0.00 | - | - | 2 | 40.23% |
| IWM240621P00155000 | 2024-05-16 2:53PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 2,242 | 37,607 | 37.11% |
| IWM240628P00155000 | 2024-05-16 1:21PM EDT | 2024-06-28 | 0.06 | 0.05 | 0.06 | -0.05 | -45.45% | 1 | 4,149 | 35.74% |
| IWM240719P00155000 | 2024-05-16 2:22PM EDT | 2024-07-19 | 0.12 | 0.11 | 0.12 | -0.03 | -20.00% | 110 | 2,584 | 32.03% |
| IWM240816P00155000 | 2024-05-15 9:30AM EDT | 2024-08-16 | 0.23 | 0.21 | 0.23 | 0.00 | - | 2 | 579 | 29.40% |
| IWM240920P00155000 | 2024-05-14 1:03PM EDT | 2024-09-20 | 0.44 | 0.36 | 0.39 | 0.00 | - | 2 | 53,790 | 27.34% |
| IWM240930P00155000 | 2024-05-10 11:17AM EDT | 2024-09-30 | 0.53 | 0.41 | 0.44 | 0.00 | - | 5 | 986 | 26.91% |
| IWM241018P00155000 | 2024-05-15 11:32AM EDT | 2024-10-18 | 0.55 | 0.53 | 0.56 | +0.02 | +3.77% | 4 | 11,494 | 26.47% |
| IWM241115P00155000 | 2024-05-16 9:58AM EDT | 2024-11-15 | 0.79 | 0.76 | 0.80 | +0.03 | +3.95% | 1 | 7,854 | 26.18% |
| IWM241220P00155000 | 2024-05-16 9:57AM EDT | 2024-12-20 | 1.04 | 1.00 | 1.05 | +0.04 | +4.00% | 1 | 40,524 | 25.48% |
| IWM241231P00155000 | 2024-05-09 2:57PM EDT | 2024-12-31 | 1.26 | 1.02 | 1.11 | 0.00 | - | 1 | 8 | 25.17% |
| IWM250117P00155000 | 2024-05-16 1:45PM EDT | 2025-01-17 | 1.19 | 1.17 | 1.23 | +0.03 | +2.59% | 6 | 14,624 | 24.88% |
| IWM250321P00155000 | 2024-05-16 2:31PM EDT | 2025-03-21 | 1.65 | 1.58 | 1.70 | -0.25 | -13.16% | 2,500 | 919 | 24.06% |
| IWM250331P00155000 | 2024-05-09 10:00AM EDT | 2025-03-31 | 2.07 | 1.59 | 1.78 | 0.00 | - | 2 | 11 | 23.97% |
| IWM250620P00155000 | 2024-05-15 3:04PM EDT | 2025-06-20 | 2.32 | 2.24 | 2.42 | 0.00 | - | 1,532 | 21,668 | 23.30% |
| IWM251219P00155000 | 2024-05-15 3:29PM EDT | 2025-12-19 | 3.68 | 3.58 | 3.86 | 0.00 | - | 1 | 17,662 | 22.32% |
| IWM260116P00155000 | 2024-05-15 3:57PM EDT | 2026-01-16 | 3.85 | 3.46 | 4.41 | 0.00 | - | 6 | 882 | 22.82% |
| IWM260618P00155000 | 2024-05-14 3:04PM EDT | 2026-06-18 | 5.06 | 4.62 | 6.03 | 0.00 | - | 80 | 2,795 | 22.87% |
| IWM261218P00155000 | 2024-03-28 3:02PM EDT | 2026-12-18 | 6.25 | 6.73 | 8.13 | 0.00 | - | 3 | 414 | 23.17% |
