La bourse est fermée
Dow Jones
39 930,62 +372,51 (+0,94 %) Nasdaq
16 747,68 +236,50 (+1,43 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0885 +0,0064 (+0,59 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 751,04 +4 154,29 (+7,34 %)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:56PM EDT. Marché ouvert.
Prix d’exercice:182.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240517C00182000 | 2024-05-14 2:36PM EDT | 2024-05-17 | 26.44 | 27.02 | 27.17 | +1.59 | +6.40% | 2 | 276 | 0.00% |
| IWM240524C00182000 | 2024-05-13 3:26PM EDT | 2024-05-24 | 23.26 | 27.21 | 27.37 | 0.00 | - | 2 | 18 | 0.00% |
| IWM240614C00182000 | 2024-05-03 10:02AM EDT | 2024-06-14 | 22.33 | 27.68 | 27.85 | 0.00 | - | 20 | 20 | 31.15% |
| IWM240621C00182000 | 2024-05-15 2:43PM EDT | 2024-06-21 | 27.74 | 27.76 | 27.94 | +3.15 | +12.81% | 1 | 855 | 29.25% |
| IWM240628C00182000 | 2024-05-03 11:38AM EDT | 2024-06-28 | 21.62 | 27.87 | 28.05 | 0.00 | - | 1 | 61 | 28.03% |
| IWM240719C00182000 | 2024-05-13 12:19PM EDT | 2024-07-19 | 25.55 | 28.60 | 28.79 | 0.00 | - | 1 | 1 | 28.25% |
| IWM240816C00182000 | 2024-05-15 11:33AM EDT | 2024-08-16 | 29.99 | 29.77 | 29.98 | +3.63 | +13.77% | 7 | 352 | 28.93% |
| IWM240920C00182000 | 2024-05-14 9:37AM EDT | 2024-09-20 | 29.16 | 31.08 | 31.31 | 0.00 | - | 13 | 281 | 28.94% |
| IWM240930C00182000 | 2024-03-20 3:52PM EDT | 2024-09-30 | 30.67 | 19.98 | 20.29 | 0.00 | - | 1 | 174 | 0.00% |
| IWM241018C00182000 | 2024-04-30 11:02AM EDT | 2024-10-18 | 23.18 | 31.67 | 31.93 | 0.00 | - | 2 | 6 | 27.89% |
| IWM241115C00182000 | 2024-03-07 10:34AM EDT | 2024-11-15 | 34.36 | 31.19 | 31.72 | 0.00 | - | 3 | 0 | 25.18% |
| IWM241231C00182000 | 2024-01-22 4:15PM EDT | 2024-12-31 | 27.45 | 28.59 | 29.29 | 0.00 | - | 1 | 2 | 16.58% |
| IWM250117C00182000 | 2024-04-25 9:55AM EDT | 2025-01-17 | 35.15 | 34.78 | 35.11 | +10.82 | +44.47% | 1 | 243 | 28.45% |
| IWM250620C00182000 | 2024-05-14 3:21PM EDT | 2025-06-20 | 40.08 | 39.29 | 40.31 | +2.03 | +5.34% | 3 | 26 | 29.68% |
| IWM260116C00182000 | 2023-09-19 10:54AM EDT | 2026-01-16 | 29.50 | 19.00 | 24.00 | 0.00 | - | - | 6 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240515P00182000 | 2024-05-10 10:59AM EDT | 2024-05-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 30 | 90.63% |
| IWM240517P00182000 | 2024-05-15 3:31PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 121 | 38,535 | 53.13% |
| IWM240524P00182000 | 2024-05-15 2:23PM EDT | 2024-05-24 | 0.01 | 0.02 | 0.02 | -0.03 | -75.00% | 2 | 133 | 33.59% |
| IWM240531P00182000 | 2024-05-13 12:39PM EDT | 2024-05-31 | 0.06 | 0.03 | 0.04 | 0.00 | - | 10 | 10 | 27.93% |
| IWM240614P00182000 | 2024-05-14 2:42PM EDT | 2024-06-14 | 0.23 | 0.15 | 0.16 | 0.00 | - | 10 | 17 | 25.34% |
| IWM240621P00182000 | 2024-05-15 3:32PM EDT | 2024-06-21 | 0.21 | 0.20 | 0.21 | -0.10 | -32.26% | 132 | 16,611 | 23.98% |
| IWM240628P00182000 | 2024-05-14 2:44PM EDT | 2024-06-28 | 0.40 | 0.28 | 0.29 | 0.00 | - | 2 | 765 | 23.41% |
| IWM240816P00182000 | 2024-05-15 1:20PM EDT | 2024-08-16 | 0.91 | 0.91 | 0.94 | -0.25 | -21.55% | 1 | 5,588 | 21.14% |
| IWM240920P00182000 | 2024-05-14 2:59PM EDT | 2024-09-20 | 1.55 | 1.42 | 1.46 | -0.21 | -11.93% | 2 | 3,914 | 20.44% |
| IWM240930P00182000 | 2024-05-15 11:37AM EDT | 2024-09-30 | 1.57 | 1.57 | 1.61 | -0.38 | -19.49% | 4 | 84 | 20.29% |
| IWM241018P00182000 | 2024-05-15 9:41AM EDT | 2024-10-18 | 1.96 | 1.91 | 1.96 | -2.52 | -56.25% | 1 | 5,797 | 20.33% |
| IWM241115P00182000 | 2024-04-19 12:35PM EDT | 2024-11-15 | 7.31 | 2.54 | 2.59 | 0.00 | - | 1 | 58 | 20.61% |
| IWM241231P00182000 | 2024-05-14 1:26PM EDT | 2024-12-31 | 3.83 | 3.22 | 3.29 | 0.00 | - | 5 | 6 | 20.16% |
| IWM250117P00182000 | 2024-04-29 2:11PM EDT | 2025-01-17 | 5.65 | 3.48 | 3.54 | 0.00 | - | 2 | 5,834 | 20.03% |
| IWM250331P00182000 | 2024-05-03 1:23PM EDT | 2025-03-31 | 6.44 | 4.46 | 4.70 | 0.00 | - | 1 | 3 | 19.80% |
| IWM250620P00182000 | 2024-05-10 3:38PM EDT | 2025-06-20 | 6.55 | 5.65 | 5.79 | 0.00 | - | 1 | 2,612 | 19.43% |
| IWM260116P00182000 | 2024-04-10 4:00PM EDT | 2026-01-16 | 10.90 | 8.85 | 9.90 | 0.00 | - | 32 | 22 | 20.67% |
