La bourse est fermée
Dow Jones
39 872,67 +314,56 (+0,80 %) Nasdaq
16 739,81 +228,63 (+1,38 %) 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
60 757,36 +4 154,31 (+7,34 %)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:41PM EDT. Marché ouvert.
Prix d’exercice:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240515C00190000 | 2024-05-15 1:31PM EDT | 2024-05-15 | 18.94 | 18.98 | 19.08 | +1.79 | +10.44% | 5 | 16 | 82.03% |
| IWM240516C00190000 | 2024-05-14 10:18AM EDT | 2024-05-16 | 16.64 | 19.06 | 19.17 | 0.00 | - | 1 | 37 | 69.14% |
| IWM240517C00190000 | 2024-05-15 3:25PM EDT | 2024-05-17 | 19.14 | 19.13 | 19.23 | +1.99 | +11.60% | 5,072 | 60,539 | 60.94% |
| IWM240524C00190000 | 2024-05-15 3:25PM EDT | 2024-05-24 | 19.37 | 19.33 | 19.47 | +2.20 | +12.81% | 10 | 72 | 40.77% |
| IWM240531C00190000 | 2024-05-15 9:48AM EDT | 2024-05-31 | 19.20 | 19.52 | 19.68 | +4.19 | +27.91% | 4 | 49 | 34.28% |
| IWM240607C00190000 | 2024-05-14 11:00AM EDT | 2024-06-07 | 17.89 | 19.79 | 19.93 | 0.00 | - | 10 | 12 | 31.47% |
| IWM240614C00190000 | 2024-05-15 2:29PM EDT | 2024-06-14 | 19.91 | 19.91 | 20.07 | +2.21 | +12.49% | 2 | 165 | 28.87% |
| IWM240621C00190000 | 2024-05-15 2:25PM EDT | 2024-06-21 | 19.95 | 20.02 | 20.17 | +1.45 | +7.84% | 120 | 32,288 | 26.81% |
| IWM240628C00190000 | 2024-05-10 2:04PM EDT | 2024-06-28 | 20.15 | 20.33 | 20.49 | +4.41 | +28.02% | 1 | 479 | 26.64% |
| IWM240719C00190000 | 2024-05-15 3:03PM EDT | 2024-07-19 | 21.13 | 21.24 | 21.38 | +1.32 | +6.66% | 72 | 512 | 26.07% |
| IWM240816C00190000 | 2024-05-15 3:05PM EDT | 2024-08-16 | 22.49 | 22.58 | 22.73 | +2.08 | +10.19% | 28 | 1,423 | 26.39% |
| IWM240920C00190000 | 2024-05-15 2:49PM EDT | 2024-09-20 | 24.16 | 24.22 | 24.37 | +1.69 | +7.52% | 13 | 4,127 | 26.83% |
| IWM240930C00190000 | 2024-05-14 1:09PM EDT | 2024-09-30 | 23.98 | 24.36 | 24.55 | +1.76 | +7.92% | 1 | 217 | 26.28% |
| IWM241018C00190000 | 2024-05-15 10:06AM EDT | 2024-10-18 | 24.30 | 24.92 | 25.13 | +2.52 | +11.57% | 1 | 161 | 26.04% |
| IWM241115C00190000 | 2024-05-15 9:30AM EDT | 2024-11-15 | 26.91 | 26.45 | 26.75 | +2.44 | +9.97% | 3 | 191 | 27.29% |
| IWM241220C00190000 | 2024-05-06 11:16AM EDT | 2024-12-20 | 24.73 | 27.72 | 28.03 | 0.00 | - | 12 | 20,737 | 27.35% |
| IWM241231C00190000 | 2024-05-15 10:09AM EDT | 2024-12-31 | 27.38 | 27.85 | 28.26 | +2.08 | +8.22% | 1 | 154 | 27.09% |
| IWM250117C00190000 | 2024-05-15 1:41PM EDT | 2025-01-17 | 28.47 | 28.49 | 28.77 | +1.27 | +4.67% | 27 | 5,004 | 27.01% |
| IWM250321C00190000 | 2024-05-15 12:44PM EDT | 2025-03-21 | 31.12 | 30.91 | 31.32 | +3.76 | +13.74% | 2 | 98 | 27.90% |
| IWM250331C00190000 | 2024-05-15 2:12PM EDT | 2025-03-31 | 31.09 | 30.95 | 31.44 | +7.59 | +32.30% | 1 | 38 | 27.64% |
| IWM250620C00190000 | 2024-05-15 11:32AM EDT | 2025-06-20 | 33.79 | 33.64 | 34.29 | +1.44 | +4.45% | 11 | 1,724 | 28.35% |
| IWM251219C00190000 | 2024-05-03 9:35AM EDT | 2025-12-19 | 38.21 | 38.37 | 39.59 | +3.95 | +11.53% | 1 | 138 | 29.09% |
| IWM260116C00190000 | 2024-05-07 2:54PM EDT | 2026-01-16 | 36.99 | 38.53 | 40.64 | 0.00 | - | 1 | 40 | 29.49% |
| IWM260618C00190000 | 2024-04-12 9:56AM EDT | 2026-06-18 | 39.48 | 37.60 | 42.40 | 0.00 | - | 1 | 66 | 27.98% |
| IWM261218C00190000 | 2024-04-22 12:21PM EDT | 2026-12-18 | 46.71 | 45.04 | 49.50 | +8.76 | +23.08% | 1 | 20 | 30.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240515P00190000 | 2024-05-14 2:47PM EDT | 2024-05-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 414 | 65.63% |
| IWM240516P00190000 | 2024-05-15 10:02AM EDT | 2024-05-16 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 5 | 83 | 25.00% |
| IWM240517P00190000 | 2024-05-15 2:52PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5,080 | 156,092 | 39.84% |
| IWM240520P00190000 | 2024-05-15 11:07AM EDT | 2024-05-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 119 | 28.13% |
| IWM240521P00190000 | 2024-05-15 11:15AM EDT | 2024-05-21 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 33 | 64 | 28.52% |
| IWM240522P00190000 | 2024-05-15 10:29AM EDT | 2024-05-22 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 10 | 84 | 26.56% |
| IWM240523P00190000 | 2024-05-14 3:52PM EDT | 2024-05-23 | 0.05 | 0.02 | 0.03 | 0.00 | - | 29 | 46 | 26.37% |
| IWM240524P00190000 | 2024-05-15 3:08PM EDT | 2024-05-24 | 0.04 | 0.02 | 0.03 | -0.02 | -33.33% | 689 | 9,051 | 25.00% |
| IWM240531P00190000 | 2024-05-15 2:55PM EDT | 2024-05-31 | 0.08 | 0.07 | 0.08 | -0.08 | -50.00% | 6,177 | 13,132 | 22.07% |
| IWM240607P00190000 | 2024-05-15 3:02PM EDT | 2024-06-07 | 0.16 | 0.15 | 0.16 | -0.14 | -46.67% | 232 | 1,641 | 20.85% |
| IWM240614P00190000 | 2024-05-15 3:08PM EDT | 2024-06-14 | 0.37 | 0.34 | 0.35 | -0.22 | -37.29% | 42 | 190 | 21.51% |
| IWM240621P00190000 | 2024-05-15 3:22PM EDT | 2024-06-21 | 0.45 | 0.45 | 0.46 | -0.32 | -41.03% | 1,706 | 131,946 | 20.70% |
| IWM240628P00190000 | 2024-05-15 3:23PM EDT | 2024-06-28 | 0.58 | 0.58 | 0.59 | -0.33 | -35.11% | 1,191 | 12,266 | 20.24% |
| IWM240719P00190000 | 2024-05-15 3:20PM EDT | 2024-07-19 | 1.01 | 1.00 | 1.02 | -0.37 | -26.81% | 1,133 | 20,264 | 19.46% |
| IWM240816P00190000 | 2024-05-15 3:25PM EDT | 2024-08-16 | 1.61 | 1.59 | 1.62 | -0.46 | -22.44% | 332 | 56,855 | 18.93% |
| IWM240920P00190000 | 2024-05-15 3:25PM EDT | 2024-09-20 | 2.32 | 2.31 | 2.34 | -0.51 | -18.02% | 43 | 47,292 | 18.51% |
| IWM240930P00190000 | 2024-05-15 1:24PM EDT | 2024-09-30 | 2.56 | 2.51 | 2.56 | -0.67 | -20.74% | 1 | 631 | 18.48% |
| IWM241018P00190000 | 2024-05-15 3:16PM EDT | 2024-10-18 | 2.99 | 2.96 | 3.01 | -0.78 | -20.69% | 7 | 8,140 | 18.58% |
| IWM241115P00190000 | 2024-05-15 2:43PM EDT | 2024-11-15 | 3.83 | 3.78 | 3.81 | -0.73 | -16.01% | 31 | 1,003 | 18.99% |
| IWM241220P00190000 | 2024-05-15 3:05PM EDT | 2024-12-20 | 4.52 | 4.45 | 4.51 | -0.58 | -11.37% | 2,525 | 23,457 | 18.84% |
| IWM241231P00190000 | 2024-05-14 12:48PM EDT | 2024-12-31 | 5.46 | 4.58 | 4.67 | 0.00 | - | 23 | 329 | 18.70% |
| IWM250117P00190000 | 2024-05-15 2:45PM EDT | 2025-01-17 | 4.94 | 4.90 | 4.97 | -0.64 | -11.47% | 4 | 12,564 | 18.61% |
| IWM250321P00190000 | 2024-05-15 2:57PM EDT | 2025-03-21 | 6.06 | 5.97 | 6.08 | -1.10 | -15.36% | 255 | 5,713 | 18.43% |
| IWM250331P00190000 | 2024-05-15 2:57PM EDT | 2025-03-31 | 6.28 | 6.07 | 6.33 | -1.62 | -20.51% | 1,802 | 4,390 | 18.53% |
| IWM250620P00190000 | 2024-05-15 3:24PM EDT | 2025-06-20 | 7.47 | 7.37 | 7.57 | -0.79 | -9.56% | 11 | 24,726 | 18.27% |
| IWM251219P00190000 | 2024-05-14 4:00PM EDT | 2025-12-19 | 10.59 | 9.78 | 10.05 | 0.00 | - | 3,001 | 25,977 | 17.92% |
| IWM260116P00190000 | 2024-05-01 10:55AM EDT | 2026-01-16 | 14.17 | 9.95 | 10.99 | 0.00 | - | 5 | 93 | 18.50% |
| IWM260618P00190000 | 2024-05-03 1:53PM EDT | 2026-06-18 | 14.15 | 11.51 | 13.19 | 0.00 | - | 2,250 | 2,827 | 18.62% |
| IWM261218P00190000 | 2024-05-01 2:06PM EDT | 2026-12-18 | 17.00 | 13.33 | 15.25 | 0.00 | - | 5 | 606 | 18.45% |
