La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0661 +0,0015 (+0,14 %) Gold future
2 406,70 +8,70 (+0,36 %) Bitcoin EUR
59 619,77 +8,19 (+0,01 %)
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:105.00
Options d’achatpour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240503C00105000 | 2024-04-05 10:25AM EDT | 2024-05-03 | 99.36 | 88.28 | 88.49 | 0.00 | - | 1 | 1 | 141.41% |
| IWM240517C00105000 | 2024-04-05 10:09AM EDT | 2024-05-17 | 99.61 | 88.51 | 88.70 | 0.00 | - | 1 | 11 | 112.40% |
| IWM240621C00105000 | 2024-03-27 3:31PM EDT | 2024-06-21 | 104.59 | 88.74 | 89.15 | 0.00 | - | 1 | 19 | 83.37% |
| IWM240719C00105000 | 2024-04-15 12:42PM EDT | 2024-07-19 | 93.05 | 88.87 | 89.32 | 0.00 | - | 1 | 2 | 71.85% |
| IWM240920C00105000 | 2023-10-10 2:27PM EDT | 2024-09-20 | 75.73 | 65.91 | 66.51 | 0.00 | - | 5 | 2 | 0.00% |
| IWM241220C00105000 | 2024-01-03 10:58AM EDT | 2024-12-20 | 94.94 | 92.30 | 93.13 | 0.00 | - | 3 | 17 | 64.51% |
| IWM250117C00105000 | 2024-01-05 11:46AM EDT | 2025-01-17 | 94.19 | 91.90 | 93.62 | 0.00 | - | 15 | 75 | 61.30% |
| IWM250620C00105000 | 2024-04-02 10:49AM EDT | 2025-06-20 | 104.15 | 91.72 | 93.70 | 0.00 | - | 1 | 11 | 52.00% |
| IWM260618C00105000 | 2023-11-02 9:31AM EDT | 2026-06-18 | 71.18 | 85.00 | 90.00 | 0.00 | - | - | 4 | 28.22% |
| IWM261218C00105000 | 2024-04-01 1:46PM EDT | 2026-12-18 | 113.00 | 95.15 | 99.50 | 0.00 | - | 10 | 11 | 44.77% |
Options de ventepour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240419P00105000 | 2024-03-08 10:37AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 558 | 362.50% |
| IWM240426P00105000 | 2024-04-16 3:30PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 59 | 128.13% |
| IWM240517P00105000 | 2024-04-15 1:48PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 398 | 67.19% |
| IWM240621P00105000 | 2024-04-18 1:24PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.05 | 0.00 | - | 30 | 1,372 | 54.88% |
| IWM240719P00105000 | 2024-04-18 3:41PM EDT | 2024-07-19 | 0.08 | 0.08 | 0.09 | 0.00 | - | 1 | 35 | 50.10% |
| IWM240816P00105000 | 2024-04-18 12:15PM EDT | 2024-08-16 | 0.15 | 0.14 | 0.15 | 0.00 | - | 1 | 2,012 | 46.78% |
| IWM240920P00105000 | 2024-04-12 1:38PM EDT | 2024-09-20 | 0.23 | 0.22 | 0.24 | 0.00 | - | 1 | 451 | 43.90% |
| IWM241018P00105000 | 2024-03-22 10:19AM EDT | 2024-10-18 | 0.24 | 0.29 | 0.32 | 0.00 | - | 10 | 439 | 42.16% |
| IWM241115P00105000 | 2024-03-12 10:22AM EDT | 2024-11-15 | 0.40 | 0.33 | 0.36 | 0.00 | - | - | 122 | 39.99% |
| IWM241220P00105000 | 2024-04-18 12:10PM EDT | 2024-12-20 | 0.49 | 0.50 | 0.54 | 0.00 | - | 15 | 1,861 | 39.60% |
| IWM250117P00105000 | 2024-04-19 3:52PM EDT | 2025-01-17 | 0.59 | 0.55 | 0.60 | +0.02 | +3.51% | 6 | 342 | 38.21% |
| IWM250321P00105000 | 2024-04-15 3:20PM EDT | 2025-03-21 | 0.71 | 0.65 | 0.76 | 0.00 | - | 3 | 16 | 35.96% |
| IWM250620P00105000 | 2024-04-02 2:10PM EDT | 2025-06-20 | 0.80 | 0.83 | 0.98 | 0.00 | - | 2 | 3 | 33.51% |
| IWM251219P00105000 | 2024-04-11 1:42PM EDT | 2025-12-19 | 1.13 | 1.13 | 1.43 | 0.00 | - | 10 | 10,137 | 30.37% |
| IWM260116P00105000 | 2024-04-11 1:53PM EDT | 2026-01-16 | 1.15 | 0.78 | 2.08 | 0.00 | - | 68 | 38 | 32.36% |
| IWM260618P00105000 | 2024-01-18 3:42PM EDT | 2026-06-18 | 2.58 | 0.00 | 5.00 | 0.00 | - | 2 | 0 | 37.00% |
| IWM261218P00105000 | 2024-03-20 9:30AM EDT | 2026-12-18 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
