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
1,0885 +0,0064 (+0,59 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 541,17 +3 976,81 (+7,03 %)
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:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240517C00250000 | 2024-05-06 11:07AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,390 | 65.63% |
| IWM240524C00250000 | 2024-05-14 1:02PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 37.89% |
| IWM240531C00250000 | 2024-05-14 1:07PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 28.91% |
| IWM240607C00250000 | 2024-05-15 9:34AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 5 | 3 | 24.61% |
| IWM240614C00250000 | 2024-05-14 1:58PM EDT | 2024-06-14 | 0.03 | 0.02 | 0.03 | 0.00 | - | 5 | 22 | 24.22% |
| IWM240621C00250000 | 2024-05-14 11:10AM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 12,127 | 22.56% |
| IWM240628C00250000 | 2024-05-15 1:36PM EDT | 2024-06-28 | 0.05 | 0.05 | 0.06 | 0.00 | - | 100 | 3,907 | 21.78% |
| IWM240719C00250000 | 2024-05-15 3:24PM EDT | 2024-07-19 | 0.14 | 0.13 | 0.15 | +0.02 | +16.67% | 103 | 1,570 | 20.41% |
| IWM240816C00250000 | 2024-05-15 3:36PM EDT | 2024-08-16 | 0.32 | 0.30 | 0.33 | 0.00 | - | 988 | 4,407 | 19.51% |
| IWM240920C00250000 | 2024-05-15 1:36PM EDT | 2024-09-20 | 0.65 | 0.64 | 0.66 | +0.02 | +3.17% | 121 | 4,931 | 19.10% |
| IWM240930C00250000 | 2024-05-15 11:41AM EDT | 2024-09-30 | 0.70 | 0.69 | 0.73 | +0.04 | +6.06% | 3 | 1,389 | 18.82% |
| IWM241018C00250000 | 2024-05-13 4:02PM EDT | 2024-10-18 | 0.73 | 0.94 | 0.98 | 0.00 | - | 11 | 3,888 | 18.95% |
| IWM241115C00250000 | 2024-05-15 11:15AM EDT | 2024-11-15 | 1.58 | 1.54 | 1.57 | +0.13 | +8.97% | 43 | 3,067 | 19.70% |
| IWM241220C00250000 | 2024-05-15 12:59PM EDT | 2024-12-20 | 2.19 | 2.12 | 2.18 | +0.27 | +14.06% | 517 | 19,272 | 19.85% |
| IWM241231C00250000 | 2024-05-14 10:35AM EDT | 2024-12-31 | 2.18 | 2.25 | 2.36 | 0.00 | - | 29 | 1,252 | 19.84% |
| IWM250117C00250000 | 2024-05-15 3:20PM EDT | 2025-01-17 | 2.65 | 2.62 | 2.67 | +0.22 | +9.05% | 104 | 5,499 | 19.91% |
| IWM250321C00250000 | 2024-05-15 12:07PM EDT | 2025-03-21 | 3.86 | 3.89 | 4.04 | +0.21 | +5.75% | 10 | 5,093 | 20.49% |
| IWM250331C00250000 | 2024-05-15 12:36PM EDT | 2025-03-31 | 4.04 | 3.96 | 4.21 | +0.63 | +18.48% | 44 | 130 | 20.47% |
| IWM250620C00250000 | 2024-05-14 3:23PM EDT | 2025-06-20 | 5.50 | 5.88 | 6.11 | 0.00 | - | 100 | 3,233 | 21.18% |
| IWM251219C00250000 | 2024-05-15 11:40AM EDT | 2025-12-19 | 10.08 | 9.86 | 10.25 | +0.65 | +6.89% | 6 | 6,682 | 22.21% |
| IWM260116C00250000 | 2024-05-06 12:55PM EDT | 2026-01-16 | 10.47 | 10.01 | 11.00 | +1.02 | +10.79% | 1 | 510 | 22.48% |
| IWM260618C00250000 | 2024-04-25 12:01PM EDT | 2026-06-18 | 9.63 | 12.53 | 15.31 | 0.00 | - | 2 | 166 | 23.96% |
| IWM261218C00250000 | 2024-04-22 3:20PM EDT | 2026-12-18 | 13.16 | 16.02 | 19.51 | 0.00 | - | 7 | 255 | 24.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240517P00250000 | 2024-05-14 10:16AM EDT | 2024-05-17 | 43.33 | 40.88 | 41.02 | 0.00 | - | 3 | 0 | 107.42% |
| IWM240621P00250000 | 2024-05-01 3:34PM EDT | 2024-06-21 | 51.64 | 40.87 | 41.05 | 0.00 | - | 1 | 0 | 31.86% |
| IWM240628P00250000 | 2024-01-31 4:13PM EDT | 2024-06-28 | 55.23 | 44.25 | 44.71 | 0.00 | - | 10 | 0 | 52.86% |
| IWM240930P00250000 | 2024-05-01 2:28PM EDT | 2024-09-30 | 52.78 | 40.77 | 41.04 | 0.00 | - | 2 | 0 | 16.63% |
| IWM241018P00250000 | 2024-04-01 9:32AM EDT | 2024-10-18 | 40.00 | 54.39 | 54.81 | 0.00 | - | 100 | 0 | 50.29% |
| IWM241220P00250000 | 2024-02-29 4:41PM EDT | 2024-12-20 | 46.12 | 39.05 | 40.04 | 0.00 | - | 1 | 0 | 0.00% |
| IWM241231P00250000 | 2024-05-01 2:12PM EDT | 2024-12-31 | 53.75 | 40.74 | 41.15 | 0.00 | - | - | 4 | 13.56% |
| IWM250117P00250000 | 2024-04-18 3:43PM EDT | 2025-01-17 | 56.86 | 40.76 | 41.14 | 0.00 | - | 2 | 2 | 13.04% |
| IWM250321P00250000 | 2024-04-29 1:30PM EDT | 2025-03-21 | 49.88 | 40.70 | 41.19 | 0.00 | - | 2 | 0 | 11.89% |
| IWM250620P00250000 | 2024-04-05 10:11AM EDT | 2025-06-20 | 45.95 | 46.97 | 48.66 | 0.00 | - | 1 | 0 | 23.86% |
| IWM251219P00250000 | 2024-05-09 10:51AM EDT | 2025-12-19 | 45.90 | 41.02 | 42.95 | 0.00 | - | 1 | 1 | 12.44% |
| IWM260116P00250000 | 2024-04-16 9:47AM EDT | 2026-01-16 | 56.17 | 41.07 | 43.14 | 0.00 | - | 3 | 0 | 12.46% |
| IWM261218P00250000 | 2024-05-13 10:31AM EDT | 2026-12-18 | 45.00 | 41.44 | 45.50 | 0.00 | - | 5 | 5 | 12.63% |
