La bourse est fermée
Dow Jones
39 828,65 +270,54 (+0,68 %) Nasdaq
16 726,84 +215,66 (+1,31 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0881 +0,0060 (+0,55 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 481,10 +4 056,86 (+7,19 %)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:00PM EDT. Marché ouvert.
Prix d’exercice:214.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240516C00214000 | 2024-05-15 2:43PM EDT | 2024-05-16 | 0.02 | 0.02 | 0.03 | -0.19 | -86.36% | 522 | 1,137 | 17.38% |
| IWM240517C00214000 | 2024-05-15 2:44PM EDT | 2024-05-17 | 0.07 | 0.07 | 0.08 | -0.25 | -78.12% | 3,111 | 6,530 | 16.99% |
| IWM240520C00214000 | 2024-05-15 1:22PM EDT | 2024-05-20 | 0.17 | 0.15 | 0.16 | -0.19 | -52.78% | 59 | 95 | 14.16% |
| IWM240521C00214000 | 2024-05-15 2:36PM EDT | 2024-05-21 | 0.23 | 0.22 | 0.24 | -0.21 | -47.73% | 27 | 35 | 14.65% |
| IWM240522C00214000 | 2024-05-15 2:21PM EDT | 2024-05-22 | 0.33 | 0.33 | 0.35 | -0.18 | -35.29% | 86 | 11 | 15.38% |
| IWM240523C00214000 | 2024-05-15 10:56AM EDT | 2024-05-23 | 0.53 | 0.47 | 0.48 | -0.03 | -5.36% | 71 | 32 | 16.14% |
| IWM240524C00214000 | 2024-05-15 2:42PM EDT | 2024-05-24 | 0.58 | 0.58 | 0.59 | -0.19 | -24.68% | 136 | 500 | 16.50% |
| IWM240531C00214000 | 2024-05-15 2:34PM EDT | 2024-05-31 | 1.04 | 1.05 | 1.07 | -0.11 | -9.57% | 220 | 2,161 | 16.26% |
| IWM240607C00214000 | 2024-05-15 2:36PM EDT | 2024-06-07 | 1.66 | 1.65 | 1.68 | +0.15 | +9.93% | 71 | 3,200 | 17.10% |
| IWM240614C00214000 | 2024-05-15 2:22PM EDT | 2024-06-14 | 2.28 | 2.30 | 2.32 | +0.27 | +13.43% | 27 | 148 | 18.01% |
| IWM240621C00214000 | 2024-05-15 2:14PM EDT | 2024-06-21 | 2.72 | 2.67 | 2.69 | +0.25 | +10.12% | 650 | 7,426 | 17.76% |
| IWM240628C00214000 | 2024-05-15 1:18PM EDT | 2024-06-28 | 3.21 | 3.10 | 3.13 | +0.26 | +8.81% | 29 | 859 | 17.94% |
| IWM240719C00214000 | 2024-05-15 2:16PM EDT | 2024-07-19 | 4.49 | 4.45 | 4.48 | +0.50 | +12.53% | 59 | 5,363 | 18.81% |
| IWM240816C00214000 | 2024-05-15 10:21AM EDT | 2024-08-16 | 5.95 | 6.10 | 6.13 | +0.43 | +7.79% | 110 | 3,708 | 19.76% |
| IWM240920C00214000 | 2024-05-15 2:39PM EDT | 2024-09-20 | 8.01 | 7.96 | 8.01 | +0.80 | +11.10% | 26 | 1,331 | 20.71% |
| IWM240930C00214000 | 2024-05-08 2:23PM EDT | 2024-09-30 | 6.48 | 8.20 | 8.27 | 0.00 | - | 297 | 490 | 20.47% |
| IWM241018C00214000 | 2024-05-13 10:29AM EDT | 2024-10-18 | 8.11 | 9.05 | 9.11 | 0.00 | - | 4 | 3,533 | 20.80% |
| IWM241115C00214000 | 2024-05-07 3:23PM EDT | 2024-11-15 | 9.86 | 10.80 | 10.88 | 0.00 | - | 40 | 345 | 22.16% |
| IWM241220C00214000 | 2024-05-15 11:07AM EDT | 2024-12-20 | 12.18 | 12.16 | 12.34 | +4.21 | +52.82% | 2 | 4,049 | 22.58% |
| IWM241231C00214000 | 2024-03-27 10:26AM EDT | 2024-12-31 | 13.69 | 8.62 | 8.76 | 0.00 | - | 1 | 18 | 16.61% |
| IWM250117C00214000 | 2024-05-08 9:47AM EDT | 2025-01-17 | 11.13 | 13.18 | 13.28 | 0.00 | - | 14 | 2,358 | 22.64% |
| IWM250321C00214000 | 2024-05-13 9:51AM EDT | 2025-03-21 | 14.39 | 15.61 | 15.81 | 0.00 | - | 6 | 97 | 23.50% |
| IWM250331C00214000 | 2024-05-03 11:14AM EDT | 2025-03-31 | 12.86 | 15.74 | 16.09 | 0.00 | - | 4 | 3 | 23.49% |
| IWM250620C00214000 | 2024-05-13 11:12AM EDT | 2025-06-20 | 17.42 | 18.76 | 19.05 | 0.00 | - | 1 | 1,193 | 24.38% |
| IWM251219C00214000 | 2024-05-06 11:15AM EDT | 2025-12-19 | 22.19 | 24.05 | 24.74 | 0.00 | - | 2 | 30 | 25.63% |
| IWM260116C00214000 | 2024-04-25 3:05PM EDT | 2026-01-16 | 18.88 | 24.19 | 26.02 | 0.00 | - | 3 | 36 | 26.23% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240517P00214000 | 2024-05-15 12:22PM EDT | 2024-05-17 | 5.11 | 5.05 | 5.14 | -2.32 | -31.22% | 15 | 9 | 0.00% |
| IWM240524P00214000 | 2024-05-15 12:22PM EDT | 2024-05-24 | 5.40 | 5.33 | 5.43 | -2.19 | -28.85% | 6 | 469 | 12.84% |
| IWM240607P00214000 | 2024-05-15 10:10AM EDT | 2024-06-07 | 6.85 | 6.11 | 6.20 | -1.38 | -16.77% | 10 | 8 | 13.58% |
| IWM240621P00214000 | 2024-05-15 1:06PM EDT | 2024-06-21 | 6.99 | 7.23 | 7.30 | -2.62 | -27.26% | 4 | 621 | 15.58% |
| IWM240628P00214000 | 2024-05-14 9:49AM EDT | 2024-06-28 | 9.62 | 7.52 | 7.58 | 0.00 | - | 1 | 1,508 | 15.37% |
| IWM240719P00214000 | 2024-05-08 3:59PM EDT | 2024-07-19 | 8.82 | 8.31 | 8.38 | -3.42 | -27.94% | 10 | 25 | 15.13% |
| IWM240816P00214000 | 2024-04-23 3:40PM EDT | 2024-08-16 | 17.26 | 9.20 | 9.26 | 0.00 | - | 1 | 30 | 14.86% |
| IWM240920P00214000 | 2024-05-13 11:42AM EDT | 2024-09-20 | 12.58 | 10.13 | 10.20 | 0.00 | - | 1 | 16 | 14.65% |
| IWM240930P00214000 | 2024-05-15 12:34PM EDT | 2024-09-30 | 10.43 | 10.37 | 10.53 | -3.46 | -24.91% | 1 | 3 | 14.77% |
| IWM241115P00214000 | 2024-04-01 2:42PM EDT | 2024-11-15 | 13.62 | 17.72 | 18.11 | 0.00 | - | 2 | 2 | 25.69% |
| IWM241231P00214000 | 2024-01-08 2:40PM EDT | 2024-12-31 | 22.30 | 23.50 | 24.24 | 0.00 | - | - | 1 | 32.24% |
| IWM250117P00214000 | 2024-05-14 2:14PM EDT | 2025-01-17 | 14.74 | 13.27 | 13.37 | 0.00 | - | 1 | 73 | 15.27% |
| IWM250321P00214000 | 2024-05-10 3:25PM EDT | 2025-03-21 | 17.04 | 14.42 | 14.64 | 0.00 | - | 81 | 114 | 15.30% |
| IWM250620P00214000 | 2024-03-15 3:03PM EDT | 2025-06-20 | 20.24 | 21.94 | 22.27 | 0.00 | - | 1,000 | 1,079 | 22.19% |
| IWM251219P00214000 | 2024-05-09 2:56PM EDT | 2025-12-19 | 20.51 | 18.46 | 18.85 | 0.00 | - | 10 | 18 | 15.17% |
| IWM260116P00214000 | 2024-04-03 11:36AM EDT | 2026-01-16 | 21.05 | 21.63 | 23.33 | 0.00 | - | 2 | 1 | 18.98% |
