La bourse ferme dans 8 h 20 min
CAC 40
8 188,49 0,00 (0,00 %) Euro Stoxx 50
5 072,45 -28,45 (-0,56 %) Dow Jones
39 869,38 -38,62 (-0,10 %) EUR/USD
1,0867 -0,0002 (-0,02 %) Gold future
2 390,10 +4,60 (+0,19 %) Bitcoin EUR
60 854,60 +85,36 (+0,14 %)
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:212.00
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240517C00212000 | 2024-05-16 4:08PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 19,606 | 0 | 12.50% |
| IWM240520C00212000 | 2024-05-16 4:01PM EDT | 2024-05-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 6.25% |
| IWM240521C00212000 | 2024-05-16 3:59PM EDT | 2024-05-21 | 0.19 | 0.00 | 0.00 | 0.00 | - | 336 | 0 | 3.13% |
| IWM240522C00212000 | 2024-05-16 3:46PM EDT | 2024-05-22 | 0.33 | 0.00 | 0.00 | 0.00 | - | 714 | 0 | 3.13% |
| IWM240523C00212000 | 2024-05-16 2:16PM EDT | 2024-05-23 | 0.49 | 0.41 | 0.43 | -0.49 | -50.00% | 250 | 241 | 15.24% |
| IWM240524C00212000 | 2024-05-16 4:06PM EDT | 2024-05-24 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1,446 | 0 | 3.13% |
| IWM240531C00212000 | 2024-05-16 3:55PM EDT | 2024-05-31 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1,466 | 0 | 3.13% |
| IWM240607C00212000 | 2024-05-16 4:01PM EDT | 2024-06-07 | 1.71 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 1.56% |
| IWM240614C00212000 | 2024-05-16 3:59PM EDT | 2024-06-14 | 2.43 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| IWM240621C00212000 | 2024-05-16 4:02PM EDT | 2024-06-21 | 2.78 | 0.00 | 0.00 | 0.00 | - | 1,657 | 0 | 1.56% |
| IWM240628C00212000 | 2024-05-16 3:02PM EDT | 2024-06-28 | 3.49 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 1.56% |
| IWM240719C00212000 | 2024-05-16 4:06PM EDT | 2024-07-19 | 4.65 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 1.56% |
| IWM240816C00212000 | 2024-05-16 1:58PM EDT | 2024-08-16 | 6.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| IWM240920C00212000 | 2024-05-16 2:53PM EDT | 2024-09-20 | 8.57 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.78% |
| IWM240930C00212000 | 2024-05-15 11:23AM EDT | 2024-09-30 | 9.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| IWM241018C00212000 | 2024-05-15 2:20PM EDT | 2024-10-18 | 10.01 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.78% |
| IWM241115C00212000 | 2024-05-15 10:55AM EDT | 2024-11-15 | 11.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| IWM241220C00212000 | 2024-05-13 9:50AM EDT | 2024-12-20 | 12.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| IWM241231C00212000 | 2024-05-15 9:36AM EDT | 2024-12-31 | 13.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| IWM250117C00212000 | 2024-05-16 10:20AM EDT | 2025-01-17 | 14.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| IWM250321C00212000 | 2024-04-30 3:59PM EDT | 2025-03-21 | 10.86 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.39% |
| IWM250620C00212000 | 2024-05-15 2:55PM EDT | 2025-06-20 | 20.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| IWM251219C00212000 | 2024-05-14 3:24PM EDT | 2025-12-19 | 24.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240517P00212000 | 2024-05-16 4:04PM EDT | 2024-05-17 | 4.01 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| IWM240520P00212000 | 2024-05-16 10:14AM EDT | 2024-05-20 | 3.49 | 4.04 | 4.16 | +0.12 | +3.56% | 6 | 53 | 12.70% |
| IWM240524P00212000 | 2024-05-16 3:56PM EDT | 2024-05-24 | 4.28 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| IWM240531P00212000 | 2024-05-16 3:46PM EDT | 2024-05-31 | 4.61 | 0.00 | 0.00 | 0.00 | - | 325 | 0 | 0.00% |
| IWM240607P00212000 | 2024-05-16 3:58PM EDT | 2024-06-07 | 5.10 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| IWM240621P00212000 | 2024-05-16 1:50PM EDT | 2024-06-21 | 6.38 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 0.00% |
| IWM240628P00212000 | 2024-05-16 2:14PM EDT | 2024-06-28 | 6.77 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| IWM240719P00212000 | 2024-05-16 11:57AM EDT | 2024-07-19 | 7.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM240816P00212000 | 2024-05-16 10:36AM EDT | 2024-08-16 | 8.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240920P00212000 | 2024-05-16 2:49PM EDT | 2024-09-20 | 9.35 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| IWM240930P00212000 | 2024-05-15 12:38PM EDT | 2024-09-30 | 9.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM241018P00212000 | 2024-05-16 11:13AM EDT | 2024-10-18 | 10.08 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| IWM241115P00212000 | 2024-05-15 1:53PM EDT | 2024-11-15 | 11.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| IWM241220P00212000 | 2024-05-16 2:29PM EDT | 2024-12-20 | 12.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IWM241231P00212000 | 2024-01-08 5:10PM EDT | 2024-12-31 | 20.47 | 22.12 | 22.86 | 0.00 | - | - | 3 | 31.38% |
| IWM250117P00212000 | 2024-05-16 9:30AM EDT | 2025-01-17 | 12.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM250321P00212000 | 2024-05-10 3:12PM EDT | 2025-03-21 | 16.02 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| IWM250331P00212000 | 2024-05-13 11:12AM EDT | 2025-03-31 | 15.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM250620P00212000 | 2024-03-14 10:24AM EDT | 2025-06-20 | 19.50 | 20.82 | 21.14 | 0.00 | - | 3 | 30 | 21.77% |
| IWM251219P00212000 | 2024-05-09 2:53PM EDT | 2025-12-19 | 19.54 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
