La bourse est fermée
Dow Jones
39 908,00 +349,89 (+0,88 %) Nasdaq
16 742,39 +231,21 (+1,40 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0887 +0,0066 (+0,61 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 680,18 +3 970,11 (+7,00 %)
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:194.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240515C00194000 | 2024-05-15 9:48AM EDT | 2024-05-15 | 15.38 | 14.78 | 15.02 | +2.37 | +18.22% | 5 | 3 | 0.00% |
| IWM240516C00194000 | 2024-05-15 12:52PM EDT | 2024-05-16 | 15.31 | 14.90 | 15.11 | +2.43 | +18.87% | 31 | 19 | 0.00% |
| IWM240517C00194000 | 2024-05-15 12:02PM EDT | 2024-05-17 | 14.74 | 14.93 | 15.14 | +1.83 | +14.18% | 39 | 6,551 | 0.00% |
| IWM240524C00194000 | 2024-05-15 4:03PM EDT | 2024-05-24 | 15.57 | 15.21 | 15.40 | +2.11 | +15.68% | 7 | 190 | 0.00% |
| IWM240531C00194000 | 2024-05-15 2:19PM EDT | 2024-05-31 | 15.47 | 15.44 | 15.63 | +2.43 | +18.63% | 5 | 854 | 21.44% |
| IWM240607C00194000 | 2024-05-15 10:29AM EDT | 2024-06-07 | 15.42 | 15.78 | 15.95 | +1.47 | +10.54% | 16 | 70 | 22.61% |
| IWM240614C00194000 | 2024-05-09 3:55PM EDT | 2024-06-14 | 13.63 | 16.01 | 16.19 | 0.00 | - | 1 | 2 | 22.13% |
| IWM240621C00194000 | 2024-05-15 1:23PM EDT | 2024-06-21 | 16.39 | 16.17 | 16.35 | +1.96 | +13.58% | 22 | 1,989 | 21.19% |
| IWM240628C00194000 | 2024-05-15 1:52PM EDT | 2024-06-28 | 16.45 | 16.45 | 16.62 | +3.73 | +29.32% | 30 | 484 | 21.17% |
| IWM240719C00194000 | 2024-05-15 1:52PM EDT | 2024-07-19 | 17.80 | 17.59 | 17.77 | +1.76 | +10.97% | 10 | 223 | 22.55% |
| IWM240816C00194000 | 2024-05-15 10:49AM EDT | 2024-08-16 | 18.89 | 19.09 | 19.27 | +2.12 | +12.64% | 1 | 313 | 23.64% |
| IWM240920C00194000 | 2024-05-14 9:30AM EDT | 2024-09-20 | 21.26 | 20.81 | 21.04 | +1.16 | +5.77% | 1 | 327 | 24.56% |
| IWM240930C00194000 | 2024-04-26 12:47PM EDT | 2024-09-30 | 14.72 | 20.98 | 21.24 | 0.00 | - | 1 | 79 | 24.12% |
| IWM241018C00194000 | 2024-05-13 4:11PM EDT | 2024-10-18 | 21.57 | 21.63 | 21.90 | +2.90 | +15.53% | 1 | 9 | 24.12% |
| IWM241115C00194000 | 2024-05-15 3:07PM EDT | 2024-11-15 | 23.50 | 23.27 | 23.54 | +5.42 | +29.98% | 1 | 21 | 25.40% |
| IWM241231C00194000 | 2024-05-15 11:23AM EDT | 2024-12-31 | 25.04 | 24.78 | 25.19 | +1.37 | +5.79% | 2 | 224 | 25.54% |
| IWM250117C00194000 | 2024-05-15 3:24PM EDT | 2025-01-17 | 25.71 | 25.45 | 25.82 | +2.82 | +12.32% | 1 | 139 | 25.67% |
| IWM250321C00194000 | 2024-04-23 10:38AM EDT | 2025-03-21 | 22.08 | 27.80 | 28.24 | 0.00 | - | 1 | 169 | 26.39% |
| IWM260116C00194000 | 2024-04-25 10:11AM EDT | 2026-01-16 | 28.09 | 35.78 | 37.89 | 0.00 | - | 2 | 7 | 28.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240515P00194000 | 2024-05-14 3:45PM EDT | 2024-05-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 831 | 886 | 53.13% |
| IWM240516P00194000 | 2024-05-14 4:10PM EDT | 2024-05-16 | 0.02 | 0.00 | 0.01 | 0.00 | - | 513 | 606 | 40.63% |
| IWM240517P00194000 | 2024-05-15 4:09PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 80 | 31,564 | 35.94% |
| IWM240520P00194000 | 2024-05-15 3:06PM EDT | 2024-05-20 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 42 | 375 | 25.39% |
| IWM240521P00194000 | 2024-05-14 3:31PM EDT | 2024-05-21 | 0.01 | 0.02 | 0.03 | -0.06 | -85.71% | 14 | 285 | 24.61% |
| IWM240523P00194000 | 2024-05-15 9:47AM EDT | 2024-05-23 | 0.04 | 0.04 | 0.05 | -0.08 | -66.67% | 26 | 152 | 23.44% |
| IWM240524P00194000 | 2024-05-15 4:07PM EDT | 2024-05-24 | 0.05 | 0.05 | 0.06 | -0.10 | -66.67% | 40 | 2,686 | 22.85% |
| IWM240531P00194000 | 2024-05-15 3:26PM EDT | 2024-05-31 | 0.13 | 0.12 | 0.13 | -0.18 | -58.06% | 84 | 5,488 | 19.92% |
| IWM240607P00194000 | 2024-05-15 4:08PM EDT | 2024-06-07 | 0.26 | 0.25 | 0.26 | -0.32 | -55.17% | 29 | 3,121 | 19.26% |
| IWM240614P00194000 | 2024-05-15 3:00PM EDT | 2024-06-14 | 0.56 | 0.54 | 0.56 | -0.44 | -44.00% | 74 | 287 | 20.41% |
| IWM240621P00194000 | 2024-05-15 4:09PM EDT | 2024-06-21 | 0.69 | 0.68 | 0.71 | -0.52 | -42.98% | 2,038 | 135,379 | 19.69% |
| IWM240628P00194000 | 2024-05-15 2:21PM EDT | 2024-06-28 | 0.94 | 0.87 | 0.91 | -0.41 | -30.37% | 27 | 1,493 | 19.48% |
| IWM240719P00194000 | 2024-05-15 4:13PM EDT | 2024-07-19 | 1.45 | 1.45 | 1.49 | -0.56 | -27.86% | 3,100 | 13,385 | 18.97% |
| IWM240816P00194000 | 2024-05-15 3:37PM EDT | 2024-08-16 | 2.19 | 2.16 | 2.22 | -0.57 | -20.65% | 1,008 | 10,341 | 18.53% |
| IWM240920P00194000 | 2024-05-15 3:28PM EDT | 2024-09-20 | 2.99 | 2.98 | 3.05 | -0.79 | -20.90% | 2 | 2,060 | 18.14% |
| IWM240930P00194000 | 2024-05-08 11:14AM EDT | 2024-09-30 | 4.94 | 3.22 | 3.31 | 0.00 | - | 1 | 145 | 18.15% |
| IWM241018P00194000 | 2024-05-15 11:40AM EDT | 2024-10-18 | 3.77 | 3.73 | 3.82 | -1.64 | -30.31% | 4 | 1,053 | 18.28% |
| IWM241115P00194000 | 2024-04-19 3:36PM EDT | 2024-11-15 | 11.79 | 4.62 | 4.72 | 0.00 | - | 8 | 340 | 18.74% |
| IWM241231P00194000 | 2024-05-15 11:02AM EDT | 2024-12-31 | 5.75 | 5.50 | 5.69 | -1.85 | -24.34% | 1 | 4 | 18.53% |
| IWM250117P00194000 | 2024-05-14 10:07AM EDT | 2025-01-17 | 6.76 | 5.90 | 6.02 | 0.00 | - | 30 | 1,231 | 18.45% |
| IWM250321P00194000 | 2024-05-06 9:42AM EDT | 2025-03-21 | 9.00 | 6.93 | 7.21 | 0.00 | - | 3 | 2,057 | 18.29% |
| IWM250331P00194000 | 2024-05-01 1:57PM EDT | 2025-03-31 | 11.80 | 7.06 | 7.38 | 0.00 | - | 3 | 4 | 18.25% |
