La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 871,06 -1 521,80 (-2,52 %)
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:150.00
Options d’achatpour29 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240517C00150000 | 2024-04-19 12:54PM EDT | 2024-05-17 | 43.63 | 48.96 | 49.14 | 0.00 | - | 10 | 107 | 72.61% |
| IWM240524C00150000 | 2024-04-19 3:15PM EDT | 2024-05-24 | 43.32 | 49.16 | 49.33 | 0.00 | - | 6 | 6 | 66.36% |
| IWM240531C00150000 | 2024-04-23 11:42AM EDT | 2024-05-31 | 49.25 | 49.28 | 49.48 | 0.00 | - | 2 | 3 | 61.30% |
| IWM240621C00150000 | 2024-04-24 10:04AM EDT | 2024-06-21 | 49.50 | 49.44 | 49.77 | 0.00 | - | 1 | 105 | 50.81% |
| IWM240628C00150000 | 2024-04-01 11:56AM EDT | 2024-06-28 | 60.19 | 49.48 | 49.82 | 0.00 | - | 1 | 45 | 49.85% |
| IWM240719C00150000 | 2024-04-26 2:00PM EDT | 2024-07-19 | 50.22 | 49.95 | 50.30 | 0.00 | - | 2 | 10 | 46.57% |
| IWM240816C00150000 | 2024-03-27 12:20PM EDT | 2024-08-16 | 60.73 | 50.73 | 51.11 | 0.00 | - | 2 | 2 | 44.65% |
| IWM240920C00150000 | 2024-04-15 3:35PM EDT | 2024-09-20 | 49.90 | 51.68 | 52.11 | 0.00 | - | 1 | 733 | 43.09% |
| IWM240930C00150000 | 2024-02-15 3:50PM EDT | 2024-09-30 | 59.16 | 56.15 | 56.75 | 0.00 | - | 1 | 17 | 56.03% |
| IWM241018C00150000 | 2024-04-15 1:35PM EDT | 2024-10-18 | 50.76 | 51.90 | 52.36 | 0.00 | - | 4 | 7 | 40.37% |
| IWM241115C00150000 | 2024-04-09 3:43PM EDT | 2024-11-15 | 60.87 | 52.68 | 53.18 | 0.00 | - | 4 | 4 | 40.06% |
| IWM241220C00150000 | 2024-04-25 3:39PM EDT | 2024-12-20 | 53.70 | 53.46 | 54.01 | +2.00 | +3.87% | 11 | 215 | 39.27% |
| IWM241231C00150000 | 2024-02-09 3:49PM EDT | 2024-12-31 | 55.75 | 62.33 | 63.27 | 0.00 | - | 1 | 16 | 58.71% |
| IWM250117C00150000 | 2024-04-25 10:53AM EDT | 2025-01-17 | 50.49 | 53.76 | 54.36 | 0.00 | - | 3 | 208 | 38.03% |
| IWM250321C00150000 | 2024-04-03 10:33AM EDT | 2025-03-21 | 63.00 | 55.28 | 55.93 | 0.00 | - | 100 | 110 | 37.60% |
| IWM250331C00150000 | 2024-04-03 10:33AM EDT | 2025-03-31 | 63.05 | 55.29 | 56.06 | 0.00 | - | 8 | 1 | 37.32% |
| IWM250620C00150000 | 2024-04-26 9:32AM EDT | 2025-06-20 | 55.68 | 57.09 | 58.02 | -0.97 | -1.71% | 5 | 310 | 37.07% |
| IWM251219C00150000 | 2024-04-24 3:49PM EDT | 2025-12-19 | 60.20 | 60.34 | 61.71 | 0.00 | - | 5 | 2,282 | 36.24% |
| IWM260116C00150000 | 2024-04-26 12:21PM EDT | 2026-01-16 | 61.50 | 60.49 | 62.04 | +2.04 | +3.43% | 1 | 44 | 35.87% |
| IWM260618C00150000 | 2024-04-01 12:34PM EDT | 2026-06-18 | 74.20 | 62.88 | 65.52 | 0.00 | - | 1 | 36 | 36.33% |
| IWM261218C00150000 | 2024-04-23 10:23AM EDT | 2026-12-18 | 67.30 | 65.67 | 68.95 | 0.00 | - | 5 | 53 | 36.32% |
Options de ventepour29 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240429P00150000 | 2024-04-17 12:43PM EDT | 2024-04-29 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 267 | 100.00% |
| IWM240430P00150000 | 2024-04-18 9:30AM EDT | 2024-04-30 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 285 | 87.50% |
| IWM240503P00150000 | 2024-04-24 2:36PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 109 | 65.63% |
| IWM240510P00150000 | 2024-04-26 11:58AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 51 | 205 | 50.00% |
| IWM240517P00150000 | 2024-04-26 1:03PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 28 | 5,533 | 45.31% |
| IWM240524P00150000 | 2024-04-25 11:47AM EDT | 2024-05-24 | 0.06 | 0.03 | 0.04 | -0.02 | -25.00% | 7 | 1,279 | 40.63% |
| IWM240531P00150000 | 2024-04-26 2:58PM EDT | 2024-05-31 | 0.04 | 0.05 | 0.07 | -0.05 | -55.56% | 82 | 506 | 38.77% |
| IWM240621P00150000 | 2024-04-26 3:54PM EDT | 2024-06-21 | 0.15 | 0.15 | 0.17 | -0.08 | -34.78% | 6 | 88,602 | 34.67% |
| IWM240628P00150000 | 2024-04-25 12:15PM EDT | 2024-06-28 | 0.29 | 0.19 | 0.21 | 0.00 | - | 11 | 1,339 | 33.79% |
| IWM240719P00150000 | 2024-04-25 1:56PM EDT | 2024-07-19 | 0.35 | 0.31 | 0.34 | -0.05 | -12.50% | 1 | 2,953 | 31.71% |
| IWM240816P00150000 | 2024-04-26 12:49PM EDT | 2024-08-16 | 0.50 | 0.48 | 0.51 | -0.08 | -13.79% | 8 | 592 | 29.59% |
| IWM240920P00150000 | 2024-04-26 12:53PM EDT | 2024-09-20 | 0.74 | 0.72 | 0.75 | -0.21 | -22.11% | 27 | 57,377 | 27.94% |
| IWM240930P00150000 | 2024-04-26 12:59PM EDT | 2024-09-30 | 0.81 | 0.77 | 0.82 | -0.07 | -7.95% | 1 | 484 | 27.56% |
| IWM241018P00150000 | 2024-04-26 1:42PM EDT | 2024-10-18 | 0.98 | 0.93 | 0.98 | -0.27 | -21.60% | 9 | 17,250 | 27.17% |
| IWM241115P00150000 | 2024-04-25 10:54AM EDT | 2024-11-15 | 1.56 | 1.22 | 1.27 | 0.00 | - | 20 | 5,169 | 26.83% |
| IWM241220P00150000 | 2024-04-25 10:30AM EDT | 2024-12-20 | 1.81 | 1.52 | 1.56 | 0.00 | - | 4 | 93,489 | 26.11% |
| IWM241231P00150000 | 2024-04-25 9:34AM EDT | 2024-12-31 | 1.96 | 1.50 | 1.66 | 0.00 | - | 5 | 181 | 25.94% |
| IWM250117P00150000 | 2024-04-26 3:54PM EDT | 2025-01-17 | 1.72 | 1.70 | 1.75 | -0.30 | -14.85% | 12 | 22,489 | 25.46% |
| IWM250321P00150000 | 2024-04-26 3:01PM EDT | 2025-03-21 | 2.16 | 2.07 | 2.25 | -0.33 | -13.25% | 4 | 247 | 24.56% |
| IWM250331P00150000 | 2024-04-26 2:50PM EDT | 2025-03-31 | 2.24 | 2.11 | 2.33 | -0.12 | -5.08% | 51 | 42 | 24.44% |
| IWM250620P00150000 | 2024-04-24 1:14PM EDT | 2025-06-20 | 3.04 | 2.66 | 2.92 | 0.00 | - | 1 | 34,992 | 23.51% |
| IWM251219P00150000 | 2024-04-24 3:54PM EDT | 2025-12-19 | 4.36 | 3.89 | 4.32 | 0.00 | - | 8,000 | 51,417 | 22.38% |
| IWM260116P00150000 | 2024-04-26 1:35PM EDT | 2026-01-16 | 4.42 | 4.03 | 4.57 | -0.48 | -9.80% | 1 | 628 | 22.32% |
| IWM260618P00150000 | 2024-04-18 3:04PM EDT | 2026-06-18 | 6.29 | 5.00 | 5.89 | 0.00 | - | 243 | 18,227 | 22.03% |
| IWM261218P00150000 | 2024-04-26 4:07PM EDT | 2026-12-18 | 6.50 | 5.89 | 7.29 | -0.40 | -5.80% | 4,000 | 927 | 21.63% |
