La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 486,12 -1 845,83 (-3,16 %)
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:130.00
Options d’achatpour13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240517C00130000 | 2024-04-18 9:57AM EDT | 2024-05-17 | 64.22 | 74.30 | 74.47 | 0.00 | - | 6 | 15 | 134.38% |
| IWM240524C00130000 | 2024-04-19 3:15PM EDT | 2024-05-24 | 63.09 | 74.44 | 74.62 | 0.00 | - | 3 | 3 | 109.47% |
| IWM240531C00130000 | 2024-05-02 12:44PM EDT | 2024-05-31 | 69.00 | 74.53 | 74.71 | 0.00 | - | 3 | 7 | 94.14% |
| IWM240607C00130000 | 2024-05-09 1:01PM EDT | 2024-06-07 | 75.23 | 74.67 | 74.85 | 0.00 | - | 5 | 5 | 86.67% |
| IWM240621C00130000 | 2024-02-16 4:53PM EDT | 2024-06-21 | 73.25 | 73.37 | 73.85 | 0.00 | - | 1 | 47 | 0.00% |
| IWM240628C00130000 | 2023-09-19 4:10PM EDT | 2024-06-28 | 56.03 | 43.70 | 44.26 | 0.00 | - | 2 | 6 | 0.00% |
| IWM240920C00130000 | 2024-03-18 3:49PM EDT | 2024-09-20 | 74.42 | 65.87 | 66.44 | 0.00 | - | 4 | 37 | 0.00% |
| IWM240930C00130000 | 2023-12-04 4:25PM EDT | 2024-09-30 | 61.36 | 68.58 | 69.46 | 0.00 | - | 1 | 0 | 0.00% |
| IWM241018C00130000 | 2024-03-13 3:29PM EDT | 2024-10-18 | 77.88 | 71.57 | 72.38 | 0.00 | - | - | 2 | 0.00% |
| IWM241115C00130000 | 2024-04-22 10:32AM EDT | 2024-11-15 | 67.37 | 76.62 | 77.07 | 0.00 | - | - | 2 | 49.33% |
| IWM241220C00130000 | 2024-04-12 12:25PM EDT | 2024-12-20 | 74.00 | 77.20 | 77.71 | 0.00 | - | 1 | 102 | 48.05% |
| IWM250117C00130000 | 2024-04-10 3:28PM EDT | 2025-01-17 | 75.30 | 77.28 | 77.84 | 0.00 | - | 1 | 89 | 45.80% |
| IWM250321C00130000 | 2024-04-26 1:19PM EDT | 2025-03-21 | 73.90 | 78.35 | 79.01 | 0.00 | - | 1 | 1 | 44.73% |
| IWM250620C00130000 | 2024-03-18 11:07AM EDT | 2025-06-20 | 79.17 | 69.24 | 71.48 | 0.00 | - | 1 | 15 | 0.00% |
| IWM251219C00130000 | 2024-04-30 10:16AM EDT | 2025-12-19 | 77.21 | 81.01 | 83.77 | 0.00 | - | 22 | 36 | 42.11% |
| IWM260116C00130000 | 2024-04-30 3:15PM EDT | 2026-01-16 | 75.95 | 81.02 | 84.12 | 0.00 | - | 10 | 20 | 41.75% |
| IWM260618C00130000 | 2024-04-19 9:37AM EDT | 2026-06-18 | 76.00 | 82.18 | 87.00 | 0.00 | - | 1 | 8 | 41.70% |
| IWM261218C00130000 | 2024-04-22 12:45PM EDT | 2026-12-18 | 79.15 | 84.40 | 89.00 | 0.00 | - | 10 | 16 | 40.07% |
Options de ventepour13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240517P00130000 | 2024-05-02 10:31AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,181 | 103.13% |
| IWM240524P00130000 | 2024-05-01 3:52PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 4 | 71.88% |
| IWM240531P00130000 | 2024-05-01 10:46AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 10 | 59.38% |
| IWM240621P00130000 | 2024-05-10 3:31PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 60 | 16,075 | 25.00% |
| IWM240628P00130000 | 2024-05-08 1:53PM EDT | 2024-06-28 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 293 | 25.00% |
| IWM240719P00130000 | 2024-05-01 3:52PM EDT | 2024-07-19 | 0.06 | 0.05 | 0.06 | -0.07 | -53.85% | 99 | 160 | 41.41% |
| IWM240816P00130000 | 2024-05-06 10:45AM EDT | 2024-08-16 | 0.14 | 0.09 | 0.11 | 0.00 | - | 2 | 405 | 37.65% |
| IWM240920P00130000 | 2024-05-06 9:43AM EDT | 2024-09-20 | 0.25 | 0.16 | 0.19 | 0.00 | - | 10 | 14,462 | 34.77% |
| IWM240930P00130000 | 2024-04-24 9:55AM EDT | 2024-09-30 | 0.41 | 0.18 | 0.21 | 0.00 | - | 2 | 182 | 34.03% |
| IWM241018P00130000 | 2024-05-10 10:16AM EDT | 2024-10-18 | 0.25 | 0.24 | 0.27 | -0.03 | -10.71% | 30 | 45 | 33.30% |
| IWM241115P00130000 | 2024-05-07 10:08AM EDT | 2024-11-15 | 0.44 | 0.36 | 0.40 | 0.00 | - | 10 | 35 | 32.72% |
| IWM241220P00130000 | 2024-05-09 12:21PM EDT | 2024-12-20 | 0.54 | 0.48 | 0.52 | 0.00 | - | 3 | 24,233 | 31.45% |
| IWM241231P00130000 | 2024-04-19 12:57PM EDT | 2024-12-31 | 1.20 | 0.47 | 0.55 | 0.00 | - | 22 | 66 | 31.01% |
| IWM250117P00130000 | 2024-05-09 1:33PM EDT | 2025-01-17 | 0.62 | 0.56 | 0.61 | 0.00 | - | 5 | 718 | 30.49% |
| IWM250321P00130000 | 2024-05-07 12:02PM EDT | 2025-03-21 | 0.87 | 0.74 | 0.84 | 0.00 | - | 2 | 9 | 29.00% |
| IWM250620P00130000 | 2024-05-07 2:31PM EDT | 2025-06-20 | 1.22 | 1.04 | 1.20 | 0.00 | - | 25 | 6,880 | 27.50% |
| IWM251219P00130000 | 2024-05-01 10:59AM EDT | 2025-12-19 | 2.24 | 1.74 | 2.00 | 0.00 | - | 8 | 3,760 | 25.73% |
| IWM260116P00130000 | 2024-05-08 11:58AM EDT | 2026-01-16 | 1.99 | 1.29 | 2.48 | -0.08 | -3.86% | 1 | 22 | 26.57% |
| IWM260618P00130000 | 2024-04-16 9:46AM EDT | 2026-06-18 | 3.61 | 1.18 | 3.90 | 0.00 | - | 4 | 295 | 27.03% |
| IWM261218P00130000 | 2024-04-05 10:50AM EDT | 2026-12-18 | 4.15 | 2.12 | 5.40 | 0.00 | - | 2 | 46 | 26.95% |
