La bourse est fermée
Dow Jones
39 841,23 +283,12 (+0,72 %) Nasdaq
16 731,96 +220,79 (+1,34 %) 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
59 851,16 +3 574,65 (+6,35 %)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:12PM EDT. Marché ouvert.
Prix d’exercice:193.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240515C00193000 | 2024-05-15 10:04AM EDT | 2024-05-15 | 15.09 | 15.83 | 15.94 | +1.48 | +10.87% | 17 | 9 | 25.00% |
| IWM240516C00193000 | 2024-05-15 12:44PM EDT | 2024-05-16 | 16.22 | 15.94 | 16.01 | +2.42 | +17.54% | 4 | 76 | 53.91% |
| IWM240517C00193000 | 2024-05-15 9:54AM EDT | 2024-05-17 | 15.33 | 15.96 | 16.09 | +1.66 | +12.14% | 11 | 2,047 | 50.20% |
| IWM240521C00193000 | 2024-05-09 2:36PM EDT | 2024-05-21 | 12.59 | 16.00 | 16.11 | 0.00 | - | 6 | 6 | 33.64% |
| IWM240524C00193000 | 2024-05-08 10:07AM EDT | 2024-05-24 | 11.25 | 16.19 | 16.37 | 0.00 | - | 2 | 154 | 34.47% |
| IWM240531C00193000 | 2024-05-15 10:29AM EDT | 2024-05-31 | 15.52 | 16.43 | 16.58 | +1.47 | +10.46% | 5 | 121 | 29.35% |
| IWM240607C00193000 | 2024-05-15 10:15AM EDT | 2024-06-07 | 15.80 | 16.77 | 16.91 | +0.79 | +5.26% | 8 | 59 | 27.91% |
| IWM240614C00193000 | 2024-05-06 9:52AM EDT | 2024-06-14 | 13.54 | 16.97 | 17.10 | 0.00 | - | 3 | 3 | 26.01% |
| IWM240621C00193000 | 2024-05-15 1:25PM EDT | 2024-06-21 | 17.13 | 17.11 | 17.28 | +4.07 | +31.16% | 1 | 1,070 | 24.67% |
| IWM240628C00193000 | 2024-05-15 1:08PM EDT | 2024-06-28 | 17.71 | 17.35 | 17.52 | +4.17 | +30.80% | 1 | 441 | 24.03% |
| IWM240719C00193000 | 2024-05-14 3:54PM EDT | 2024-07-19 | 17.28 | 18.44 | 18.57 | 0.00 | - | 15 | 194 | 24.27% |
| IWM240816C00193000 | 2024-05-14 3:54PM EDT | 2024-08-16 | 18.79 | 19.91 | 20.04 | 0.00 | - | 1 | 221 | 24.94% |
| IWM240920C00193000 | 2024-05-13 1:51PM EDT | 2024-09-20 | 18.68 | 21.58 | 21.74 | 0.00 | - | 1 | 1,888 | 25.50% |
| IWM240930C00193000 | 2024-05-01 9:50AM EDT | 2024-09-30 | 13.60 | 21.78 | 22.03 | 0.00 | - | 1 | 90 | 25.24% |
| IWM241018C00193000 | 2024-05-10 10:19AM EDT | 2024-10-18 | 19.66 | 22.42 | 22.67 | 0.00 | - | 2 | 104 | 25.13% |
| IWM241115C00193000 | 2024-02-12 3:12PM EDT | 2024-11-15 | 23.61 | 23.98 | 24.39 | 0.00 | - | 1 | 6 | 26.50% |
| IWM241231C00193000 | 2024-03-14 10:01AM EDT | 2024-12-31 | 23.03 | 20.40 | 21.16 | 0.00 | - | 5 | 22 | 17.99% |
| IWM250117C00193000 | 2024-05-08 3:30PM EDT | 2025-01-17 | 22.90 | 26.15 | 26.55 | 0.00 | - | 1 | 294 | 26.43% |
| IWM250321C00193000 | 2024-04-22 1:19PM EDT | 2025-03-21 | 20.60 | 28.50 | 28.93 | 0.00 | - | 2 | 671 | 27.03% |
| IWM250331C00193000 | 2024-04-23 1:49PM EDT | 2025-03-31 | 23.27 | 28.69 | 29.17 | 0.00 | - | 10 | 4 | 26.95% |
| IWM260116C00193000 | 2024-05-15 9:59AM EDT | 2026-01-16 | 36.49 | 36.41 | 38.54 | +7.59 | +26.26% | 1 | 3 | 28.96% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240515P00193000 | 2024-05-14 2:07PM EDT | 2024-05-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 115 | 590 | 54.69% |
| IWM240516P00193000 | 2024-05-15 10:10AM EDT | 2024-05-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 106 | 41.41% |
| IWM240517P00193000 | 2024-05-15 1:15PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 139 | 53,823 | 34.38% |
| IWM240520P00193000 | 2024-05-15 1:43PM EDT | 2024-05-20 | 0.02 | 0.01 | 0.02 | -0.02 | -66.67% | 73 | 216 | 26.17% |
| IWM240521P00193000 | 2024-05-14 3:25PM EDT | 2024-05-21 | 0.05 | 0.01 | 0.02 | 0.00 | - | 65 | 91 | 24.22% |
| IWM240523P00193000 | 2024-05-13 9:45AM EDT | 2024-05-23 | 0.16 | 0.03 | 0.04 | 0.00 | - | 4 | 35 | 23.44% |
| IWM240524P00193000 | 2024-05-15 12:34PM EDT | 2024-05-24 | 0.04 | 0.04 | 0.05 | -0.09 | -69.23% | 579 | 1,763 | 22.85% |
| IWM240531P00193000 | 2024-05-15 1:17PM EDT | 2024-05-31 | 0.10 | 0.11 | 0.12 | -0.17 | -62.96% | 65 | 3,552 | 20.22% |
| IWM240607P00193000 | 2024-05-15 1:15PM EDT | 2024-06-07 | 0.22 | 0.24 | 0.25 | -0.26 | -54.17% | 32 | 1,773 | 19.68% |
| IWM240614P00193000 | 2024-05-15 1:41PM EDT | 2024-06-14 | 0.52 | 0.52 | 0.54 | -0.38 | -42.22% | 32 | 181 | 20.78% |
| IWM240621P00193000 | 2024-05-15 1:45PM EDT | 2024-06-21 | 0.68 | 0.66 | 0.68 | -0.40 | -37.04% | 5,183 | 11,277 | 19.97% |
| IWM240628P00193000 | 2024-05-15 1:32PM EDT | 2024-06-28 | 0.84 | 0.83 | 0.85 | -0.41 | -32.80% | 22 | 1,255 | 19.58% |
| IWM240719P00193000 | 2024-05-15 12:19PM EDT | 2024-07-19 | 1.35 | 1.33 | 1.35 | -0.44 | -24.58% | 65 | 5,258 | 18.78% |
| IWM240816P00193000 | 2024-05-15 1:44PM EDT | 2024-08-16 | 2.05 | 2.02 | 2.05 | -0.98 | -32.34% | 5 | 5,177 | 18.37% |
| IWM240920P00193000 | 2024-05-15 11:47AM EDT | 2024-09-20 | 2.79 | 2.81 | 2.85 | -0.68 | -19.60% | 2 | 7,069 | 17.98% |
| IWM240930P00193000 | 2024-05-03 10:24AM EDT | 2024-09-30 | 5.38 | 3.04 | 3.09 | 0.00 | - | 17 | 569 | 17.96% |
| IWM241018P00193000 | 2024-05-15 10:47AM EDT | 2024-10-18 | 3.73 | 3.54 | 3.58 | -1.04 | -21.80% | 3 | 243 | 18.09% |
| IWM241115P00193000 | 2024-05-15 12:44PM EDT | 2024-11-15 | 4.42 | 4.42 | 4.47 | -0.77 | -14.84% | 7 | 183 | 18.57% |
| IWM241231P00193000 | 2024-05-15 1:19PM EDT | 2024-12-31 | 5.34 | 5.29 | 5.38 | -4.21 | -44.08% | 1 | 6 | 18.31% |
| IWM250117P00193000 | 2024-05-14 10:07AM EDT | 2025-01-17 | 6.48 | 5.64 | 5.71 | 0.00 | - | 20 | 730 | 18.25% |
| IWM250321P00193000 | 2024-05-03 12:11PM EDT | 2025-03-21 | 9.23 | 6.73 | 6.86 | 0.00 | - | 2 | 1,485 | 18.07% |
| IWM250331P00193000 | 2024-04-04 3:45PM EDT | 2025-03-31 | 9.75 | 9.13 | 9.55 | 0.00 | - | 2 | 1 | 21.73% |
| IWM260116P00193000 | 2024-05-08 3:03PM EDT | 2026-01-16 | 12.99 | 10.72 | 11.68 | 0.00 | - | 70 | 124 | 17.95% |
