La bourse ferme dans 7 h 21 min
CAC 40
8 073,41 -18,45 (-0,23 %) Euro Stoxx 50
4 973,71 -16,17 (-0,32 %) Dow Jones
38 460,92 -42,77 (-0,11 %) EUR/USD
1,0728 +0,0028 (+0,26 %) Gold future
2 338,00 -0,40 (-0,02 %) Bitcoin EUR
59 689,61 -2 541,87 (-4,08 %)
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
Avant Bourse :
Prix d’exercice:145.00
Options d’achatpour25 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426C00145000 | 2024-04-19 2:07PM EDT | 2024-04-26 | 47.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM240517C00145000 | 2024-04-23 10:07AM EDT | 2024-05-17 | 53.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240524C00145000 | 2024-04-19 1:52PM EDT | 2024-05-24 | 49.23 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| IWM240621C00145000 | 2023-12-26 3:33PM EDT | 2024-06-21 | 63.05 | 53.65 | 54.07 | 0.00 | - | 1 | 40 | 53.56% |
| IWM240628C00145000 | 2024-02-15 11:33AM EDT | 2024-06-28 | 59.42 | 58.75 | 59.24 | 0.00 | - | 2 | 20 | 84.29% |
| IWM240816C00145000 | 2024-03-27 12:21PM EDT | 2024-08-16 | 65.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240920C00145000 | 2023-12-14 10:30AM EDT | 2024-09-20 | 58.28 | 53.26 | 53.88 | 0.00 | - | 2 | 107 | 33.53% |
| IWM240930C00145000 | 2023-10-05 11:29AM EDT | 2024-09-30 | 35.41 | 37.42 | 38.31 | 0.00 | - | - | 5 | 0.00% |
| IWM241018C00145000 | 2024-04-10 11:40AM EDT | 2024-10-18 | 60.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM241115C00145000 | 2024-04-09 3:43PM EDT | 2024-11-15 | 65.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM241220C00145000 | 2024-04-02 12:10PM EDT | 2024-12-20 | 64.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IWM241231C00145000 | 2024-02-12 10:45AM EDT | 2024-12-31 | 62.18 | 65.70 | 66.51 | 0.00 | - | 1 | 1 | 59.91% |
| IWM250117C00145000 | 2024-04-11 11:30AM EDT | 2025-01-17 | 61.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM250620C00145000 | 2024-04-24 9:34AM EDT | 2025-06-20 | 61.74 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IWM251219C00145000 | 2023-12-08 11:13AM EDT | 2025-12-19 | 55.84 | 59.99 | 63.80 | 0.00 | - | 1 | 763 | 35.23% |
| IWM260116C00145000 | 2024-03-01 10:53AM EDT | 2026-01-16 | 70.20 | 75.39 | 78.18 | 0.00 | - | 1 | 1 | 52.20% |
| IWM260618C00145000 | 2024-03-21 1:03PM EDT | 2026-06-18 | 76.00 | 61.11 | 66.00 | 0.00 | - | 5 | 4 | 33.73% |
| IWM261218C00145000 | 2024-03-21 1:03PM EDT | 2026-12-18 | 79.50 | 64.01 | 68.50 | 0.00 | - | 5 | 17 | 33.18% |
Options de ventepour25 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426P00145000 | 2024-04-17 11:57AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IWM240503P00145000 | 2024-04-19 3:45PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IWM240510P00145000 | 2024-04-23 12:25PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| IWM240517P00145000 | 2024-04-24 1:43PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| IWM240524P00145000 | 2024-04-15 11:22AM EDT | 2024-05-24 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IWM240621P00145000 | 2024-04-23 2:59PM EDT | 2024-06-21 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 12.50% |
| IWM240628P00145000 | 2024-04-19 3:07PM EDT | 2024-06-28 | 0.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| IWM240719P00145000 | 2024-04-23 2:59PM EDT | 2024-07-19 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1,001 | 0 | 12.50% |
| IWM240816P00145000 | 2024-04-24 3:08PM EDT | 2024-08-16 | 0.49 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| IWM240920P00145000 | 2024-04-24 9:36AM EDT | 2024-09-20 | 0.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| IWM240930P00145000 | 2024-04-05 10:33AM EDT | 2024-09-30 | 0.83 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| IWM241018P00145000 | 2024-04-24 10:27AM EDT | 2024-10-18 | 0.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IWM241115P00145000 | 2024-04-23 9:33AM EDT | 2024-11-15 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IWM241220P00145000 | 2024-04-22 3:47PM EDT | 2024-12-20 | 1.61 | 0.00 | 0.00 | 0.00 | - | 4,005 | 0 | 6.25% |
| IWM241231P00145000 | 2024-04-11 3:46PM EDT | 2024-12-31 | 1.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IWM250117P00145000 | 2024-04-23 9:59AM EDT | 2025-01-17 | 1.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| IWM250321P00145000 | 2024-04-16 3:56PM EDT | 2025-03-21 | 2.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IWM250620P00145000 | 2024-04-10 2:09PM EDT | 2025-06-20 | 2.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IWM251219P00145000 | 2024-04-24 3:47PM EDT | 2025-12-19 | 3.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| IWM260116P00145000 | 2024-04-05 11:58AM EDT | 2026-01-16 | 3.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IWM260618P00145000 | 2024-03-19 2:17PM EDT | 2026-06-18 | 5.08 | 3.42 | 7.60 | 0.00 | - | 12 | 2,141 | 26.15% |
| IWM261218P00145000 | 2024-04-23 3:51PM EDT | 2026-12-18 | 5.89 | 0.00 | 0.00 | 0.00 | - | 4,500 | 0 | 3.13% |
