La bourse est fermée
Dow Jones
39 854,28 +296,17 (+0,75 %) Nasdaq
16 735,74 +224,56 (+1,36 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0880 +0,0059 (+0,54 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
59 954,97 +3 528,46 (+6,25 %)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:16PM EDT. Marché ouvert.
Prix d’exercice:188.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240515C00188000 | 2024-05-14 10:58AM EDT | 2024-05-15 | 18.92 | 20.76 | 20.95 | 0.00 | - | 18 | 19 | 0.00% |
| IWM240516C00188000 | 2024-05-02 11:33AM EDT | 2024-05-16 | 11.25 | 20.87 | 20.98 | 0.00 | - | - | 1 | 53.91% |
| IWM240517C00188000 | 2024-05-14 12:27PM EDT | 2024-05-17 | 18.62 | 20.94 | 21.01 | 0.00 | - | 14 | 460 | 51.95% |
| IWM240524C00188000 | 2024-05-13 3:26PM EDT | 2024-05-24 | 17.32 | 21.14 | 21.29 | 0.00 | - | 13 | 13 | 40.33% |
| IWM240531C00188000 | 2024-05-14 11:10AM EDT | 2024-05-31 | 19.48 | 21.31 | 21.46 | 0.00 | - | 30 | 95 | 34.03% |
| IWM240607C00188000 | 2024-05-02 11:26AM EDT | 2024-06-07 | 12.88 | 21.54 | 21.71 | 0.00 | - | 29 | 35 | 31.79% |
| IWM240614C00188000 | 2024-05-14 12:25PM EDT | 2024-06-14 | 19.56 | 21.73 | 21.91 | 0.00 | - | 1 | 21 | 29.87% |
| IWM240621C00188000 | 2024-05-14 12:52PM EDT | 2024-06-21 | 19.48 | 21.81 | 22.01 | 0.00 | - | 1 | 2,105 | 27.78% |
| IWM240628C00188000 | 2024-05-10 10:54AM EDT | 2024-06-28 | 17.83 | 21.94 | 22.13 | 0.00 | - | 1 | 259 | 26.38% |
| IWM240816C00188000 | 2024-05-15 10:50AM EDT | 2024-08-16 | 24.06 | 24.16 | 24.35 | +1.19 | +5.20% | 7 | 143 | 26.83% |
| IWM240920C00188000 | 2024-05-10 3:29PM EDT | 2024-09-20 | 25.80 | 25.78 | 25.92 | +3.80 | +17.27% | 1 | 952 | 27.22% |
| IWM240930C00188000 | 2024-05-15 11:34AM EDT | 2024-09-30 | 26.21 | 25.86 | 26.10 | +7.29 | +38.53% | 1 | 2 | 26.68% |
| IWM241018C00188000 | 2024-05-15 10:50AM EDT | 2024-10-18 | 26.36 | 26.37 | 26.63 | -3.14 | -10.64% | 7 | 1 | 26.35% |
| IWM241115C00188000 | 2024-04-16 10:23AM EDT | 2024-11-15 | 19.30 | 27.89 | 28.18 | 0.00 | - | 10 | 19 | 27.53% |
| IWM241231C00188000 | 2024-05-10 3:21PM EDT | 2024-12-31 | 25.82 | 29.27 | 29.67 | 0.00 | - | 10 | 12 | 27.35% |
| IWM250117C00188000 | 2024-05-15 12:08PM EDT | 2025-01-17 | 29.79 | 29.86 | 30.16 | +1.26 | +4.42% | 12 | 120 | 27.24% |
| IWM260116C00188000 | 2024-04-16 12:09PM EDT | 2026-01-16 | 32.95 | 39.63 | 41.86 | 0.00 | - | 3 | 18 | 29.67% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240515P00188000 | 2024-05-14 10:04AM EDT | 2024-05-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,311 | 71.88% |
| IWM240516P00188000 | 2024-05-14 10:44AM EDT | 2024-05-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 84 | 302 | 50.00% |
| IWM240517P00188000 | 2024-05-15 1:17PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 13,026 | 43.75% |
| IWM240520P00188000 | 2024-05-08 10:20AM EDT | 2024-05-20 | 0.13 | 0.00 | 0.01 | 0.00 | - | - | 22 | 31.25% |
| IWM240524P00188000 | 2024-05-14 3:44PM EDT | 2024-05-24 | 0.04 | 0.02 | 0.03 | 0.00 | - | 12 | 44 | 27.34% |
| IWM240531P00188000 | 2024-05-14 9:30AM EDT | 2024-05-31 | 0.14 | 0.06 | 0.07 | 0.00 | - | 5 | 2,791 | 23.63% |
| IWM240607P00188000 | 2024-05-15 1:15PM EDT | 2024-06-07 | 0.12 | 0.12 | 0.13 | -0.13 | -52.00% | 11 | 190 | 21.92% |
| IWM240614P00188000 | 2024-05-15 10:07AM EDT | 2024-06-14 | 0.32 | 0.28 | 0.29 | -0.15 | -31.91% | 7 | 57 | 22.46% |
| IWM240621P00188000 | 2024-05-15 1:54PM EDT | 2024-06-21 | 0.39 | 0.38 | 0.39 | -0.19 | -32.76% | 199 | 41,873 | 21.61% |
| IWM240628P00188000 | 2024-05-15 1:19PM EDT | 2024-06-28 | 0.49 | 0.50 | 0.51 | -0.32 | -39.51% | 128 | 1,314 | 21.14% |
| IWM240719P00188000 | 2024-05-15 1:29PM EDT | 2024-07-19 | 0.85 | 0.85 | 0.87 | -0.32 | -27.35% | 178 | 24 | 20.04% |
| IWM240816P00188000 | 2024-05-15 12:24PM EDT | 2024-08-16 | 1.40 | 1.40 | 1.42 | -0.56 | -28.57% | 3 | 539 | 19.46% |
| IWM240920P00188000 | 2024-05-14 4:07PM EDT | 2024-09-20 | 2.49 | 2.06 | 2.09 | 0.00 | - | 124 | 4,191 | 18.97% |
| IWM240930P00188000 | 2024-05-10 3:04PM EDT | 2024-09-30 | 3.20 | 2.25 | 2.29 | 0.00 | - | 1 | 278 | 18.90% |
| IWM241018P00188000 | 2024-05-13 10:20AM EDT | 2024-10-18 | 3.40 | 2.68 | 2.72 | 0.00 | - | 4 | 550 | 19.01% |
| IWM241115P00188000 | 2024-05-15 12:00PM EDT | 2024-11-15 | 3.52 | 3.45 | 3.49 | -0.64 | -15.38% | 4 | 13 | 19.40% |
| IWM241231P00188000 | 2024-04-12 1:30PM EDT | 2024-12-31 | 8.38 | 5.26 | 5.49 | 0.00 | - | 1 | 4 | 21.41% |
| IWM250117P00188000 | 2024-05-02 3:37PM EDT | 2025-01-17 | 7.34 | 4.53 | 4.60 | 0.00 | - | 1 | 324 | 18.98% |
| IWM250331P00188000 | 2024-05-09 2:58PM EDT | 2025-03-31 | 6.68 | 5.64 | 5.91 | 0.00 | - | 2 | 2 | 18.85% |
| IWM260116P00188000 | 2024-02-12 1:48PM EDT | 2026-01-16 | 12.74 | 10.83 | 12.43 | 0.00 | - | - | 5 | 20.86% |
