Marchés français ouverture 8 h 36 min
Dow Jones
38 460,92 -42,77 (-0,11 %) Nasdaq
15 712,75 +16,11 (+0,10 %) Nikkei 225
38 460,08 +907,92 (+2,42 %) EUR/USD
1,0700 -0,0005 (-0,04 %) HANG SENG
17 201,27 +372,34 (+2,21 %) Bitcoin EUR
59 936,86 -2 148,53 (-3,46 %)
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:120.00
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426C00120000 | 2024-04-15 2:18PM EDT | 2024-04-26 | 76.09 | 77.49 | 77.74 | 0.00 | - | - | 4 | 219.53% |
| IWM240503C00120000 | 2024-04-03 10:19AM EDT | 2024-05-03 | 86.16 | 77.62 | 77.87 | 0.00 | - | 1 | 1 | 121.48% |
| IWM240510C00120000 | 2024-04-10 9:43AM EDT | 2024-05-10 | 81.40 | 77.74 | 77.99 | 0.00 | - | - | 1 | 106.35% |
| IWM240517C00120000 | 2024-04-15 2:34PM EDT | 2024-05-17 | 76.51 | 77.87 | 78.11 | 0.00 | - | 5 | 47 | 96.58% |
| IWM240621C00120000 | 2024-04-19 2:29PM EDT | 2024-06-21 | 72.88 | 78.16 | 78.56 | 0.00 | - | 1 | 70 | 70.43% |
| IWM240628C00120000 | 2024-03-14 12:04PM EDT | 2024-06-28 | 83.41 | 79.56 | 80.14 | 0.00 | - | 1 | 2 | 85.64% |
| IWM240920C00120000 | 2023-12-04 11:52AM EDT | 2024-09-20 | 69.59 | 79.70 | 80.35 | 0.00 | - | 1 | 68 | 57.93% |
| IWM240930C00120000 | 2024-03-26 10:25AM EDT | 2024-09-30 | 89.06 | 79.57 | 80.15 | 0.00 | - | 1 | 1 | 55.05% |
| IWM241018C00120000 | 2024-03-19 9:42AM EDT | 2024-10-18 | 83.00 | 75.19 | 75.81 | 0.00 | - | 1 | 1 | 0.00% |
| IWM241115C00120000 | 2024-04-12 2:36PM EDT | 2024-11-15 | 81.40 | 79.99 | 80.61 | 0.00 | - | 1 | 1 | 50.88% |
| IWM241220C00120000 | 2024-01-22 3:15PM EDT | 2024-12-20 | 79.49 | 81.53 | 82.27 | 0.00 | - | 2 | 39 | 53.92% |
| IWM250117C00120000 | 2024-04-10 9:37AM EDT | 2025-01-17 | 84.60 | 80.59 | 81.32 | 0.00 | - | 10 | 104 | 48.81% |
| IWM250620C00120000 | 2024-04-22 2:02PM EDT | 2025-06-20 | 81.59 | 82.62 | 83.72 | 0.00 | - | 1 | 8 | 45.72% |
| IWM251219C00120000 | 2024-04-22 9:43AM EDT | 2025-12-19 | 80.97 | 84.44 | 85.91 | 0.00 | - | 15 | 23 | 42.76% |
| IWM260116C00120000 | 2024-03-07 11:18AM EDT | 2026-01-16 | 94.24 | 89.50 | 94.50 | 0.00 | - | 10 | 44 | 52.74% |
| IWM260618C00120000 | 2024-02-29 3:36PM EDT | 2026-06-18 | 92.50 | 97.00 | 102.00 | 0.00 | - | 3 | 2 | 58.38% |
| IWM261218C00120000 | 2024-04-16 12:26PM EDT | 2026-12-18 | 86.86 | 87.52 | 91.26 | 0.00 | - | 1 | 5 | 41.59% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426P00120000 | 2024-03-12 11:55AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 2 | 175.00% |
| IWM240510P00120000 | 2024-04-19 9:47AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 50 | 71.88% |
| IWM240517P00120000 | 2024-04-23 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,210 | 60.94% |
| IWM240524P00120000 | 2024-04-19 10:48AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 53.13% |
| IWM240531P00120000 | 2024-04-17 3:53PM EDT | 2024-05-31 | 0.05 | 0.01 | 0.03 | 0.00 | - | - | 1 | 55.08% |
| IWM240621P00120000 | 2024-04-23 12:51PM EDT | 2024-06-21 | 0.06 | 0.04 | 0.06 | 0.00 | - | 10 | 27,775 | 49.61% |
| IWM240628P00120000 | 2024-04-18 2:12PM EDT | 2024-06-28 | 0.11 | 0.05 | 0.07 | 0.00 | - | 10 | 96 | 47.66% |
| IWM240719P00120000 | 2024-04-24 1:08PM EDT | 2024-07-19 | 0.12 | 0.10 | 0.12 | -0.02 | -14.29% | 1 | 27 | 44.34% |
| IWM240816P00120000 | 2024-04-22 9:40AM EDT | 2024-08-16 | 0.27 | 0.17 | 0.20 | 0.00 | - | 1 | 455 | 41.36% |
| IWM240920P00120000 | 2024-04-23 2:07PM EDT | 2024-09-20 | 0.28 | 0.27 | 0.30 | 0.00 | - | 1 | 8,630 | 38.48% |
| IWM240930P00120000 | 2024-04-22 10:59AM EDT | 2024-09-30 | 0.41 | 0.28 | 0.33 | 0.00 | - | 1 | 3,322 | 37.79% |
| IWM241018P00120000 | 2024-04-17 11:15AM EDT | 2024-10-18 | 0.53 | 0.35 | 0.39 | 0.00 | - | 5 | 6,066 | 36.82% |
| IWM241115P00120000 | 2024-04-22 10:08AM EDT | 2024-11-15 | 0.63 | 0.47 | 0.51 | 0.00 | - | 1 | 45 | 35.82% |
| IWM241220P00120000 | 2024-04-19 3:15PM EDT | 2024-12-20 | 0.85 | 0.59 | 0.64 | 0.00 | - | 1 | 6,763 | 34.47% |
| IWM241231P00120000 | 2024-04-02 12:40PM EDT | 2024-12-31 | 0.67 | 0.53 | 0.74 | 0.00 | - | 10 | 52 | 34.64% |
| IWM250117P00120000 | 2024-04-17 12:43PM EDT | 2025-01-17 | 0.95 | 0.66 | 0.72 | 0.00 | - | 1 | 470 | 33.36% |
| IWM250321P00120000 | 2024-04-16 10:51AM EDT | 2025-03-21 | 1.16 | 0.74 | 0.98 | 0.00 | - | 1 | 13 | 31.90% |
| IWM250620P00120000 | 2024-04-11 10:53AM EDT | 2025-06-20 | 1.25 | 0.98 | 1.30 | 0.00 | - | 10 | 534 | 30.01% |
| IWM251219P00120000 | 2024-04-22 3:54PM EDT | 2025-12-19 | 1.82 | 1.47 | 1.92 | 0.00 | - | 4 | 6,769 | 27.45% |
| IWM260116P00120000 | 2024-04-15 1:25PM EDT | 2026-01-16 | 2.18 | 1.70 | 1.90 | 0.00 | - | 2 | 49 | 26.77% |
| IWM260618P00120000 | 2024-03-19 11:04AM EDT | 2026-06-18 | 3.64 | 0.71 | 4.88 | 0.00 | - | 8 | 183 | 31.28% |
| IWM261218P00120000 | 2024-02-12 12:00PM EDT | 2026-12-18 | 3.49 | 0.50 | 5.50 | 0.00 | - | 1 | 3 | 29.29% |
