La bourse ferme dans 1 h 7 min
CAC 40
8 229,39 +41,74 (+0,51 %) Euro Stoxx 50
5 087,55 +33,14 (+0,66 %) Dow Jones
39 539,72 +151,96 (+0,39 %) EUR/USD
1,0770 -0,0014 (-0,13 %) Gold future
2 373,50 +33,20 (+1,42 %) Bitcoin EUR
57 865,55 +1 046,54 (+1,84 %)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:23AM EDT. Marché ouvert.
Prix d’exercice:100.00
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240517C00100000 | 2024-05-03 10:16AM EDT | 2024-05-17 | 102.50 | 105.42 | 105.58 | 0.00 | - | 20 | 66 | 267.58% |
| IWM240621C00100000 | 2024-04-12 12:57PM EDT | 2024-06-21 | 99.90 | 105.67 | 105.85 | 0.00 | - | 2 | 76 | 121.78% |
| IWM240719C00100000 | 2024-05-03 10:13AM EDT | 2024-07-19 | 102.84 | 105.47 | 105.68 | 0.00 | - | 1 | 1 | 91.31% |
| IWM240816C00100000 | 2024-05-08 9:31AM EDT | 2024-08-16 | 103.90 | 105.99 | 106.25 | 0.00 | - | 5 | 6 | 85.18% |
| IWM240920C00100000 | 2024-05-08 9:38AM EDT | 2024-09-20 | 104.34 | 106.41 | 106.71 | 0.00 | - | 1 | 17 | 77.66% |
| IWM241018C00100000 | 2024-04-29 9:53AM EDT | 2024-10-18 | 101.04 | 106.39 | 106.95 | 0.00 | - | 1 | 1 | 71.56% |
| IWM241220C00100000 | 2024-05-10 9:45AM EDT | 2024-12-20 | 107.73 | 107.21 | 107.54 | +6.25 | +6.16% | 4 | 122 | 65.34% |
| IWM241231C00100000 | 2024-05-10 9:38AM EDT | 2024-12-31 | 107.59 | 107.14 | 107.48 | +11.30 | +11.74% | 1 | 38 | 63.40% |
| IWM250117C00100000 | 2024-05-06 12:51PM EDT | 2025-01-17 | 106.33 | 106.89 | 107.65 | 0.00 | - | 1 | 225 | 61.00% |
| IWM250620C00100000 | 2024-05-07 1:30PM EDT | 2025-06-20 | 109.30 | 108.41 | 108.84 | 0.00 | - | 2 | 30 | 53.75% |
| IWM251219C00100000 | 2024-05-07 2:51PM EDT | 2025-12-19 | 109.76 | 109.72 | 110.33 | 0.00 | - | 4 | 31 | 49.70% |
| IWM260116C00100000 | 2024-04-09 12:09PM EDT | 2026-01-16 | 111.00 | 109.32 | 112.11 | 0.00 | - | 1 | 7 | 53.13% |
| IWM260618C00100000 | 2024-03-27 4:03PM EDT | 2026-06-18 | 116.00 | 103.91 | 106.82 | 0.00 | - | 8 | 33 | 33.34% |
| IWM261218C00100000 | 2024-05-08 11:47AM EDT | 2026-12-18 | 111.00 | 110.20 | 114.50 | 0.00 | - | 1 | 52 | 47.24% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240517P00100000 | 2024-03-18 12:19PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 5,500 | 150.00% |
| IWM240621P00100000 | 2024-05-03 9:43AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 11,040 | 64.06% |
| IWM240719P00100000 | 2024-05-02 10:47AM EDT | 2024-07-19 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 3 | 54.69% |
| IWM240816P00100000 | 2024-05-09 12:00PM EDT | 2024-08-16 | 0.03 | 0.02 | 0.03 | 0.00 | - | 20 | 131 | 49.61% |
| IWM240920P00100000 | 2024-04-24 9:41AM EDT | 2024-09-20 | 0.13 | 0.05 | 0.06 | 0.00 | - | 2 | 2,017 | 45.70% |
| IWM241018P00100000 | 2024-05-08 1:24PM EDT | 2024-10-18 | 0.10 | 0.08 | 0.09 | 0.00 | - | 7 | 3,115 | 43.56% |
| IWM241115P00100000 | 2024-04-26 9:54AM EDT | 2024-11-15 | 0.23 | 0.12 | 0.13 | 0.00 | - | 10 | 2,026 | 41.99% |
| IWM241220P00100000 | 2024-04-26 9:55AM EDT | 2024-12-20 | 0.28 | 0.17 | 0.19 | 0.00 | - | 10 | 33,136 | 40.53% |
| IWM241231P00100000 | 2024-02-12 2:34PM EDT | 2024-12-31 | 0.44 | 0.34 | 0.43 | 0.00 | - | 1 | 5 | 44.56% |
| IWM250117P00100000 | 2024-05-02 4:00PM EDT | 2025-01-17 | 0.30 | 0.20 | 0.22 | 0.00 | - | 1 | 2,611 | 39.01% |
| IWM250321P00100000 | 2024-04-26 2:13PM EDT | 2025-03-21 | 0.42 | 0.29 | 0.32 | 0.00 | - | 6 | 7 | 36.82% |
| IWM250620P00100000 | 2024-05-08 1:25PM EDT | 2025-06-20 | 0.49 | 0.43 | 0.48 | 0.00 | - | 5 | 11,307 | 34.53% |
| IWM251219P00100000 | 2024-05-08 3:08PM EDT | 2025-12-19 | 0.83 | 0.75 | 0.82 | 0.00 | - | 4 | 6,618 | 31.47% |
| IWM260116P00100000 | 2024-05-03 11:16AM EDT | 2026-01-16 | 0.77 | 0.03 | 1.42 | 0.00 | - | 20 | 364 | 34.24% |
| IWM260618P00100000 | 2024-03-19 10:14AM EDT | 2026-06-18 | 1.84 | 0.42 | 3.70 | 0.00 | - | 4 | 48 | 38.54% |
| IWM261218P00100000 | 2024-04-30 3:24PM EDT | 2026-12-18 | 1.50 | 0.00 | 3.21 | 0.00 | - | 1 | 53 | 33.35% |
