La bourse est fermée
Dow Jones
39 861,48 +303,37 (+0,77 %) Nasdaq
16 739,86 +228,68 (+1,39 %) 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
60 660,22 +4 068,52 (+7,19 %)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:36PM EDT. Marché ouvert.
Prix d’exercice:207.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240515C00207000 | 2024-05-15 3:18PM EDT | 2024-05-15 | 2.01 | 1.97 | 2.05 | +0.04 | +2.03% | 2,458 | 2,793 | 18.36% |
| IWM240516C00207000 | 2024-05-15 3:20PM EDT | 2024-05-16 | 2.31 | 2.23 | 2.30 | +0.07 | +3.37% | 4,234 | 4,097 | 18.51% |
| IWM240517C00207000 | 2024-05-15 3:16PM EDT | 2024-05-17 | 2.50 | 2.48 | 2.54 | +0.08 | +3.31% | 2,163 | 21,949 | 18.90% |
| IWM240520C00207000 | 2024-05-15 2:35PM EDT | 2024-05-20 | 2.73 | 2.72 | 2.78 | +0.14 | +5.41% | 154 | 627 | 15.89% |
| IWM240521C00207000 | 2024-05-15 2:42PM EDT | 2024-05-21 | 2.85 | 2.95 | 3.01 | +0.14 | +5.17% | 69 | 255 | 16.88% |
| IWM240522C00207000 | 2024-05-15 2:21PM EDT | 2024-05-22 | 3.03 | 3.10 | 3.17 | +0.14 | +4.84% | 36 | 181 | 17.19% |
| IWM240523C00207000 | 2024-05-15 9:56AM EDT | 2024-05-23 | 2.91 | 3.40 | 3.45 | -0.20 | -6.43% | 6 | 88 | 18.47% |
| IWM240524C00207000 | 2024-05-15 2:59PM EDT | 2024-05-24 | 3.53 | 3.52 | 3.57 | +0.35 | +11.01% | 225 | 3,487 | 18.43% |
| IWM240531C00207000 | 2024-05-15 2:46PM EDT | 2024-05-31 | 4.14 | 4.16 | 4.23 | +0.42 | +11.29% | 127 | 5,169 | 17.96% |
| IWM240607C00207000 | 2024-05-15 3:07PM EDT | 2024-06-07 | 4.86 | 4.94 | 4.99 | +0.45 | +10.20% | 45 | 856 | 18.76% |
| IWM240614C00207000 | 2024-05-15 3:20PM EDT | 2024-06-14 | 5.69 | 5.64 | 5.69 | +0.62 | +12.23% | 163 | 480 | 19.45% |
| IWM240621C00207000 | 2024-05-15 3:05PM EDT | 2024-06-21 | 5.92 | 5.99 | 6.03 | +0.52 | +9.63% | 1,124 | 20,363 | 18.85% |
| IWM240628C00207000 | 2024-05-15 3:14PM EDT | 2024-06-28 | 6.49 | 6.51 | 6.55 | +0.88 | +15.69% | 96 | 1,579 | 19.12% |
| IWM240719C00207000 | 2024-05-15 2:33PM EDT | 2024-07-19 | 7.91 | 7.97 | 8.02 | +0.63 | +8.65% | 38 | 3,803 | 19.99% |
| IWM240816C00207000 | 2024-05-15 10:58AM EDT | 2024-08-16 | 9.51 | 9.79 | 9.84 | +0.74 | +8.44% | 8 | 6,548 | 21.09% |
| IWM240920C00207000 | 2024-05-15 1:20PM EDT | 2024-09-20 | 11.82 | 11.74 | 11.81 | +0.87 | +7.95% | 28 | 4,320 | 22.02% |
| IWM240930C00207000 | 2024-05-03 10:06AM EDT | 2024-09-30 | 9.49 | 11.95 | 12.11 | 0.00 | - | 9 | 70 | 21.80% |
| IWM241018C00207000 | 2024-05-13 3:40PM EDT | 2024-10-18 | 10.76 | 12.84 | 12.90 | 0.00 | - | 5 | 365 | 21.97% |
| IWM241115C00207000 | 2024-05-14 1:11PM EDT | 2024-11-15 | 13.15 | 14.64 | 14.73 | 0.00 | - | 1 | 1,401 | 23.35% |
| IWM241220C00207000 | 2024-05-15 11:07AM EDT | 2024-12-20 | 16.15 | 16.06 | 16.32 | +0.93 | +6.11% | 10 | 712 | 23.89% |
| IWM241231C00207000 | 2024-05-14 3:22PM EDT | 2024-12-31 | 15.25 | 16.31 | 16.60 | 0.00 | - | 80 | 137 | 23.74% |
| IWM250117C00207000 | 2024-05-15 1:13PM EDT | 2025-01-17 | 17.23 | 17.02 | 17.21 | +2.83 | +19.65% | 1 | 716 | 23.81% |
| IWM250321C00207000 | 2024-05-07 1:58PM EDT | 2025-03-21 | 18.15 | 19.45 | 19.82 | 0.00 | - | 3 | 325 | 24.69% |
| IWM250331C00207000 | 2024-04-18 1:20PM EDT | 2025-03-31 | 12.89 | 19.65 | 20.08 | 0.00 | - | 1,115 | 1,000 | 24.64% |
| IWM250620C00207000 | 2024-04-26 1:01PM EDT | 2025-06-20 | 17.75 | 22.59 | 23.05 | 0.00 | - | 1 | 50 | 25.46% |
| IWM251219C00207000 | 2024-03-04 11:33AM EDT | 2025-12-19 | 28.78 | 27.07 | 29.16 | 0.00 | - | 1 | 13 | 27.01% |
| IWM260116C00207000 | 2024-04-23 2:30PM EDT | 2026-01-16 | 23.79 | 28.02 | 29.93 | 0.00 | - | 96 | 59 | 27.11% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240515P00207000 | 2024-05-15 3:16PM EDT | 2024-05-15 | 0.01 | 0.00 | 0.01 | -1.89 | -99.47% | 11,919 | 1,879 | 8.99% |
| IWM240516P00207000 | 2024-05-15 3:14PM EDT | 2024-05-16 | 0.19 | 0.16 | 0.17 | -1.87 | -90.78% | 2,293 | 707 | 12.50% |
| IWM240517P00207000 | 2024-05-15 3:19PM EDT | 2024-05-17 | 0.39 | 0.39 | 0.40 | -1.89 | -82.53% | 2,770 | 6,839 | 14.45% |
| IWM240520P00207000 | 2024-05-15 3:10PM EDT | 2024-05-20 | 0.65 | 0.59 | 0.60 | -1.76 | -73.03% | 2,040 | 331 | 12.48% |
| IWM240521P00207000 | 2024-05-15 3:18PM EDT | 2024-05-21 | 0.75 | 0.72 | 0.74 | -1.75 | -70.00% | 79 | 149 | 12.96% |
| IWM240522P00207000 | 2024-05-15 2:57PM EDT | 2024-05-22 | 0.95 | 0.91 | 0.93 | -2.07 | -68.54% | 113 | 30 | 13.84% |
| IWM240523P00207000 | 2024-05-15 1:35PM EDT | 2024-05-23 | 1.09 | 1.04 | 1.06 | -1.89 | -63.42% | 64 | 127 | 14.15% |
| IWM240524P00207000 | 2024-05-15 3:11PM EDT | 2024-05-24 | 1.22 | 1.17 | 1.20 | -1.59 | -56.58% | 3,380 | 600 | 14.53% |
| IWM240531P00207000 | 2024-05-15 3:07PM EDT | 2024-05-31 | 1.75 | 1.68 | 1.69 | -1.47 | -45.65% | 2,016 | 424 | 14.03% |
| IWM240607P00207000 | 2024-05-15 2:09PM EDT | 2024-06-07 | 2.29 | 2.23 | 2.26 | -1.29 | -36.03% | 3,537 | 334 | 14.59% |
| IWM240614P00207000 | 2024-05-15 2:28PM EDT | 2024-06-14 | 3.23 | 3.14 | 3.17 | -1.51 | -31.86% | 105 | 207 | 16.68% |
| IWM240621P00207000 | 2024-05-15 2:20PM EDT | 2024-06-21 | 3.56 | 3.45 | 3.48 | -1.25 | -25.99% | 1,166 | 14,307 | 16.25% |
| IWM240628P00207000 | 2024-05-15 3:20PM EDT | 2024-06-28 | 3.77 | 3.76 | 3.79 | -1.50 | -28.46% | 68 | 329 | 16.01% |
| IWM240719P00207000 | 2024-05-15 1:39PM EDT | 2024-07-19 | 4.70 | 4.65 | 4.71 | -1.21 | -20.47% | 71 | 2,620 | 15.86% |
| IWM240816P00207000 | 2024-05-15 1:36PM EDT | 2024-08-16 | 5.75 | 5.67 | 5.69 | -1.11 | -16.18% | 15 | 1,868 | 15.64% |
| IWM240920P00207000 | 2024-05-15 2:37PM EDT | 2024-09-20 | 6.80 | 6.68 | 6.74 | -1.28 | -15.84% | 43 | 4,534 | 15.49% |
| IWM240930P00207000 | 2024-05-06 9:53AM EDT | 2024-09-30 | 9.94 | 7.01 | 7.08 | 0.00 | - | - | 1 | 15.60% |
| IWM241018P00207000 | 2024-05-15 1:07PM EDT | 2024-10-18 | 7.55 | 7.61 | 7.66 | -1.45 | -16.11% | 1 | 815 | 15.74% |
| IWM241115P00207000 | 2024-05-15 11:02AM EDT | 2024-11-15 | 8.95 | 8.66 | 8.73 | -0.90 | -9.14% | 3 | 304 | 16.33% |
| IWM241220P00207000 | 2024-05-15 3:05PM EDT | 2024-12-20 | 9.64 | 9.53 | 9.67 | -1.22 | -11.23% | 25 | 41 | 16.44% |
| IWM241231P00207000 | 2024-05-14 9:57AM EDT | 2024-12-31 | 10.93 | 9.66 | 9.82 | 0.00 | - | 1 | 1,442 | 16.27% |
| IWM250117P00207000 | 2024-05-14 3:44PM EDT | 2025-01-17 | 11.19 | 10.07 | 10.17 | 0.00 | - | 2 | 316 | 16.22% |
| IWM250321P00207000 | 2024-05-10 2:50PM EDT | 2025-03-21 | 13.55 | 11.29 | 11.46 | 0.00 | - | 20 | 184 | 16.18% |
| IWM250620P00207000 | 2024-05-14 12:31PM EDT | 2025-06-20 | 14.21 | 12.82 | 13.09 | 0.00 | - | 1 | 1,058 | 16.11% |
| IWM251219P00207000 | 2024-05-09 2:56PM EDT | 2025-12-19 | 17.24 | 15.45 | 15.81 | 0.00 | - | 122 | 1,130 | 15.98% |
| IWM260116P00207000 | 2024-03-13 3:50PM EDT | 2026-01-16 | 18.25 | 18.50 | 23.50 | 0.00 | - | 3 | 3 | 22.83% |
