La bourse est fermée
Dow Jones
39 387,76 +331,36 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 073,98 -128,42 (-0,34 %) EUR/USD
1,0785 +0,0034 (+0,31 %) HANG SENG
18 537,81 +223,91 (+1,22 %) Bitcoin EUR
58 000,22 +962,00 (+1,69 %)
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:191.00
Options d’achatpour9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240509C00191000 | 2024-05-09 12:43PM EDT | 2024-05-09 | 13.99 | 14.87 | 15.03 | +1.04 | +8.03% | 4 | 4 | 75.78% |
| IWM240510C00191000 | 2024-05-09 2:17PM EDT | 2024-05-10 | 14.02 | 14.94 | 15.04 | +1.26 | +9.87% | 59 | 74 | 57.23% |
| IWM240513C00191000 | 2024-05-08 12:18PM EDT | 2024-05-13 | 12.56 | 14.94 | 15.10 | 0.00 | - | 28 | 18 | 40.92% |
| IWM240514C00191000 | 2024-05-08 10:18AM EDT | 2024-05-14 | 12.64 | 14.98 | 15.13 | 0.00 | - | 3 | 6 | 38.33% |
| IWM240515C00191000 | 2024-05-09 1:26PM EDT | 2024-05-15 | 14.11 | 15.02 | 15.18 | +6.39 | +82.77% | 3 | 3 | 36.87% |
| IWM240517C00191000 | 2024-05-08 10:08AM EDT | 2024-05-17 | 12.64 | 15.15 | 15.30 | 0.00 | - | 2 | 321 | 35.13% |
| IWM240524C00191000 | 2024-05-08 9:35AM EDT | 2024-05-24 | 12.72 | 15.44 | 15.62 | 0.00 | - | 1 | 32 | 30.62% |
| IWM240531C00191000 | 2024-05-07 12:22PM EDT | 2024-05-31 | 16.15 | 15.72 | 15.87 | 0.00 | - | 18 | 36 | 27.88% |
| IWM240607C00191000 | 2024-05-08 11:37AM EDT | 2024-06-07 | 14.27 | 16.12 | 16.27 | 0.00 | - | 1 | 18 | 27.36% |
| IWM240621C00191000 | 2024-05-09 10:08AM EDT | 2024-06-21 | 15.37 | 16.56 | 16.75 | +0.89 | +6.15% | 2 | 976 | 25.22% |
| IWM240628C00191000 | 2024-05-09 10:42AM EDT | 2024-06-28 | 16.02 | 16.83 | 17.01 | +0.86 | +5.67% | 42 | 318 | 24.67% |
| IWM240719C00191000 | 2024-05-08 2:15PM EDT | 2024-07-19 | 16.13 | 17.92 | 18.11 | 0.00 | - | 1 | 82 | 24.88% |
| IWM240816C00191000 | 2024-04-30 2:56PM EDT | 2024-08-16 | 13.17 | 19.41 | 19.60 | 0.00 | - | 45 | 201 | 25.47% |
| IWM240920C00191000 | 2024-04-26 10:10AM EDT | 2024-09-20 | 16.61 | 21.08 | 21.31 | 0.00 | - | 1 | 1,497 | 25.99% |
| IWM240930C00191000 | 2024-04-24 11:19AM EDT | 2024-09-30 | 16.05 | 21.24 | 21.51 | 0.00 | - | 1 | 38 | 25.53% |
| IWM241018C00191000 | 2024-04-30 9:39AM EDT | 2024-10-18 | 16.65 | 21.88 | 22.15 | 0.00 | - | 2 | 1 | 25.42% |
| IWM241115C00191000 | 2024-04-29 3:41PM EDT | 2024-11-15 | 19.66 | 23.50 | 23.79 | 0.00 | - | 2 | 6 | 26.62% |
| IWM241231C00191000 | 2024-01-16 12:10PM EDT | 2024-12-31 | 18.67 | 25.32 | 25.87 | 0.00 | - | - | 9 | 27.40% |
| IWM250117C00191000 | 2024-05-09 2:10PM EDT | 2025-01-17 | 24.89 | 25.63 | 26.00 | +0.49 | +2.01% | 1 | 242 | 26.68% |
| IWM250321C00191000 | 2024-05-02 2:11PM EDT | 2025-03-21 | 24.11 | 27.92 | 28.38 | 0.00 | - | 1 | 5 | 27.29% |
| IWM260116C00191000 | 2024-04-23 9:45AM EDT | 2026-01-16 | 30.70 | 35.65 | 37.94 | 0.00 | - | 3 | 6 | 29.22% |
Options de ventepour9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240509P00191000 | 2024-05-08 9:41AM EDT | 2024-05-09 | 0.02 | 0.00 | 0.01 | 0.00 | - | 14 | 149 | 53.13% |
| IWM240510P00191000 | 2024-05-09 2:09PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,671 | 39.84% |
| IWM240513P00191000 | 2024-05-08 1:37PM EDT | 2024-05-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 137 | 25.00% |
| IWM240514P00191000 | 2024-05-09 9:30AM EDT | 2024-05-14 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 4 | 116 | 25.00% |
| IWM240515P00191000 | 2024-05-09 1:21PM EDT | 2024-05-15 | 0.05 | 0.03 | 0.04 | -0.03 | -37.50% | 60 | 215 | 25.20% |
| IWM240516P00191000 | 2024-05-09 3:51PM EDT | 2024-05-16 | 0.05 | 0.04 | 0.05 | -0.06 | -54.55% | 7 | 111 | 24.41% |
| IWM240517P00191000 | 2024-05-09 2:41PM EDT | 2024-05-17 | 0.07 | 0.05 | 0.06 | -0.04 | -36.36% | 1,225 | 45,176 | 23.63% |
| IWM240520P00191000 | 2024-05-09 12:11PM EDT | 2024-05-20 | 0.10 | 0.06 | 0.07 | +0.10 | - | 1 | 1 | 21.00% |
| IWM240521P00191000 | 2024-05-09 12:34PM EDT | 2024-05-21 | 0.12 | 0.08 | 0.09 | +0.12 | - | 34 | 20 | 21.05% |
| IWM240524P00191000 | 2024-05-09 4:03PM EDT | 2024-05-24 | 0.15 | 0.14 | 0.15 | -0.12 | -44.44% | 22 | 8,102 | 20.80% |
| IWM240531P00191000 | 2024-05-09 3:54PM EDT | 2024-05-31 | 0.27 | 0.25 | 0.27 | -0.19 | -41.30% | 16 | 343 | 19.58% |
| IWM240607P00191000 | 2024-05-09 3:28PM EDT | 2024-06-07 | 0.48 | 0.45 | 0.47 | -0.24 | -33.33% | 69 | 175 | 19.58% |
| IWM240614P00191000 | 2024-05-09 3:36PM EDT | 2024-06-14 | 0.85 | 0.81 | 0.84 | -0.30 | -26.09% | 5 | 111 | 20.75% |
| IWM240621P00191000 | 2024-05-09 4:12PM EDT | 2024-06-21 | 1.00 | 0.99 | 1.01 | -0.33 | -24.81% | 70 | 20,255 | 20.17% |
| IWM240628P00191000 | 2024-05-09 2:48PM EDT | 2024-06-28 | 1.26 | 1.16 | 1.19 | -0.39 | -23.64% | 2 | 332 | 19.78% |
| IWM240719P00191000 | 2024-05-09 3:11PM EDT | 2024-07-19 | 1.78 | 1.69 | 1.72 | -0.39 | -17.97% | 13 | 3,020 | 19.01% |
| IWM240816P00191000 | 2024-05-08 3:26PM EDT | 2024-08-16 | 2.96 | 2.41 | 2.45 | 0.00 | - | 6 | 618 | 18.62% |
| IWM240920P00191000 | 2024-05-09 2:58PM EDT | 2024-09-20 | 3.37 | 3.20 | 3.26 | -0.43 | -11.32% | 50 | 4,406 | 18.21% |
| IWM240930P00191000 | 2024-05-09 3:47PM EDT | 2024-09-30 | 3.57 | 3.43 | 3.51 | -0.30 | -7.75% | 2 | 145 | 18.20% |
| IWM241018P00191000 | 2024-05-07 9:47AM EDT | 2024-10-18 | 4.45 | 3.94 | 4.02 | 0.00 | - | 1 | 5,646 | 18.34% |
| IWM241115P00191000 | 2024-04-12 9:37AM EDT | 2024-11-15 | 7.35 | 4.82 | 4.91 | 0.00 | - | 18 | 45 | 18.79% |
| IWM241231P00191000 | 2024-03-21 9:41AM EDT | 2024-12-31 | 6.23 | 10.82 | 11.18 | 0.00 | - | 1 | 1 | 27.70% |
| IWM250117P00191000 | 2024-04-30 11:34AM EDT | 2025-01-17 | 9.01 | 6.05 | 6.15 | 0.00 | - | 2 | 756 | 18.45% |
| IWM250321P00191000 | 2024-05-07 9:40AM EDT | 2025-03-21 | 7.70 | 7.09 | 7.37 | 0.00 | - | 1 | 2,034 | 18.37% |
| IWM260116P00191000 | 2024-02-28 12:01PM EDT | 2026-01-16 | 13.59 | 10.49 | 11.92 | 0.00 | - | - | 4 | 17.93% |
