La bourse est fermée
Dow Jones
39 889,14 +331,03 (+0,84 %) Nasdaq
16 741,84 +230,66 (+1,40 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0884 +0,0062 (+0,58 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 894,38 +4 295,16 (+7,59 %)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:44PM EDT. Marché ouvert.
Prix d’exercice:217.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240517C00217000 | 2024-05-15 3:21PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.10 | -83.33% | 169 | 11,083 | 20.31% |
| IWM240521C00217000 | 2024-05-15 3:20PM EDT | 2024-05-21 | 0.07 | 0.07 | 0.07 | -0.14 | -66.67% | 65 | 39 | 15.28% |
| IWM240524C00217000 | 2024-05-15 2:20PM EDT | 2024-05-24 | 0.23 | 0.22 | 0.24 | -0.10 | -30.30% | 3,530 | 4,573 | 16.70% |
| IWM240531C00217000 | 2024-05-15 1:55PM EDT | 2024-05-31 | 0.53 | 0.51 | 0.52 | -0.12 | -18.46% | 127 | 138 | 15.98% |
| IWM240607C00217000 | 2024-05-15 3:02PM EDT | 2024-06-07 | 0.95 | 0.96 | 0.97 | +0.02 | +2.15% | 441 | 369 | 16.75% |
| IWM240614C00217000 | 2024-05-15 2:55PM EDT | 2024-06-14 | 1.49 | 1.47 | 1.49 | +0.16 | +12.03% | 32 | 304 | 17.63% |
| IWM240621C00217000 | 2024-05-15 3:21PM EDT | 2024-06-21 | 1.80 | 1.77 | 1.78 | +0.09 | +5.26% | 1,106 | 8,640 | 17.27% |
| IWM240628C00217000 | 2024-05-15 3:21PM EDT | 2024-06-28 | 2.23 | 2.18 | 2.20 | +0.30 | +15.54% | 31 | 210 | 17.59% |
| IWM240719C00217000 | 2024-05-15 1:25PM EDT | 2024-07-19 | 3.38 | 3.37 | 3.41 | +0.44 | +14.97% | 118 | 4,150 | 18.40% |
| IWM240816C00217000 | 2024-05-15 10:53AM EDT | 2024-08-16 | 4.77 | 4.88 | 4.92 | +0.11 | +2.36% | 283 | 21,130 | 19.26% |
| IWM240920C00217000 | 2024-05-15 12:49PM EDT | 2024-09-20 | 6.68 | 6.68 | 6.72 | +0.67 | +11.15% | 1,304 | 7,208 | 20.22% |
| IWM241220C00217000 | 2024-05-15 3:19PM EDT | 2024-12-20 | 10.86 | 10.83 | 10.91 | +1.45 | +15.41% | 4 | 503 | 22.07% |
| IWM241231C00217000 | 2024-04-04 2:13PM EDT | 2024-12-31 | 12.26 | 8.76 | 8.96 | 0.00 | - | 1 | 3 | 18.56% |
| IWM250117C00217000 | 2024-05-14 2:09PM EDT | 2025-01-17 | 10.79 | 11.76 | 11.86 | 0.00 | - | 864 | 1,312 | 22.18% |
| IWM250620C00217000 | 2024-04-19 1:54PM EDT | 2025-06-20 | 11.35 | 17.32 | 17.59 | 0.00 | - | 2 | 314 | 23.98% |
| IWM251219C00217000 | 2024-05-07 2:59PM EDT | 2025-12-19 | 21.41 | 22.77 | 23.21 | 0.00 | - | 1 | 88 | 25.22% |
| IWM260116C00217000 | 2024-05-06 11:17AM EDT | 2026-01-16 | 21.18 | 22.70 | 24.51 | 0.00 | - | 72 | 38 | 25.84% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240517P00217000 | 2024-05-15 3:20PM EDT | 2024-05-17 | 7.95 | 8.00 | 8.11 | -2.40 | -23.19% | 12 | 3 | 27.05% |
| IWM240524P00217000 | 2024-05-15 11:39AM EDT | 2024-05-24 | 8.02 | 8.01 | 8.13 | -2.40 | -23.03% | 10 | 17 | 15.28% |
| IWM240531P00217000 | 2024-05-15 1:02PM EDT | 2024-05-31 | 7.97 | 8.09 | 8.22 | -3.17 | -28.46% | 6 | 25 | 13.04% |
| IWM240607P00217000 | 2024-05-15 2:34PM EDT | 2024-06-07 | 8.57 | 8.35 | 8.44 | -2.60 | -23.28% | 147 | 74 | 13.09% |
| IWM240614P00217000 | 2024-05-15 3:20PM EDT | 2024-06-14 | 9.06 | 9.04 | 9.15 | -2.34 | -20.53% | 40 | 2 | 15.98% |
| IWM240621P00217000 | 2024-05-15 1:27PM EDT | 2024-06-21 | 9.37 | 9.30 | 9.42 | -4.72 | -33.50% | 7 | 77 | 15.76% |
| IWM240816P00217000 | 2024-04-10 2:35PM EDT | 2024-08-16 | 18.85 | 14.49 | 14.68 | 0.00 | - | 1 | 1 | 23.69% |
| IWM240920P00217000 | 2024-05-14 2:12PM EDT | 2024-09-20 | 13.82 | 11.84 | 11.93 | 0.00 | - | 31 | 120 | 14.39% |
| IWM241220P00217000 | 2024-04-09 10:53AM EDT | 2024-12-20 | 18.14 | 16.25 | 16.54 | 0.00 | - | 2 | 255 | 18.44% |
| IWM250117P00217000 | 2024-05-15 10:49AM EDT | 2025-01-17 | 15.15 | 14.77 | 14.98 | -7.52 | -33.17% | 2 | 52 | 15.05% |
| IWM250620P00217000 | 2024-02-23 4:48PM EDT | 2025-06-20 | 24.01 | 19.71 | 20.71 | 0.00 | - | 26 | 123 | 18.46% |
| IWM251219P00217000 | 2024-04-29 2:32PM EDT | 2025-12-19 | 24.80 | 19.83 | 20.29 | 0.00 | - | 2 | 2 | 14.92% |
