La bourse ferme dans 7 h 49 min
CAC 40
7 966,22 -57,04 (-0,71 %) Euro Stoxx 50
4 893,22 -43,35 (-0,88 %) Dow Jones
37 775,38 +22,07 (+0,06 %) EUR/USD
1,0652 +0,0006 (+0,05 %) Gold future
2 401,30 +3,30 (+0,14 %) Bitcoin EUR
60 499,99 +3 227,25 (+5,63 %)
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:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240419C00155000 | 2024-02-12 2:42PM EDT | 2024-04-19 | 49.21 | 50.87 | 51.29 | 0.00 | - | 1 | 127 | 785.50% |
| IWM240426C00155000 | 2024-04-04 3:45PM EDT | 2024-04-26 | 49.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240517C00155000 | 2024-04-18 11:04AM EDT | 2024-05-17 | 40.79 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| IWM240621C00155000 | 2024-04-18 3:41PM EDT | 2024-06-21 | 39.76 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| IWM240628C00155000 | 2024-02-23 2:52PM EDT | 2024-06-28 | 48.52 | 52.04 | 52.55 | 0.00 | - | 2 | 159 | 97.89% |
| IWM240920C00155000 | 2023-12-08 2:20PM EDT | 2024-09-20 | 38.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240930C00155000 | 2024-02-16 4:32PM EDT | 2024-09-30 | 52.69 | 51.48 | 52.08 | 0.00 | - | 1 | 6 | 62.91% |
| IWM241018C00155000 | 2024-02-14 10:42AM EDT | 2024-10-18 | 47.90 | 51.70 | 52.28 | 0.00 | - | 1 | 1 | 60.24% |
| IWM241115C00155000 | 2024-04-09 3:43PM EDT | 2024-11-15 | 56.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM241220C00155000 | 2024-03-20 3:36PM EDT | 2024-12-20 | 57.16 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| IWM250117C00155000 | 2024-04-17 9:48AM EDT | 2025-01-17 | 48.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM250321C00155000 | 2024-04-08 12:48PM EDT | 2025-03-21 | 58.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM250620C00155000 | 2024-04-17 3:55PM EDT | 2025-06-20 | 48.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM251219C00155000 | 2024-02-12 3:52PM EDT | 2025-12-19 | 61.30 | 61.87 | 65.32 | 0.00 | - | 3 | 162 | 49.89% |
| IWM260116C00155000 | 2024-04-16 9:53AM EDT | 2026-01-16 | 53.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM260618C00155000 | 2023-12-19 3:44PM EDT | 2026-06-18 | 63.10 | 51.00 | 56.00 | 0.00 | - | 2 | 16 | 33.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240419P00155000 | 2024-04-17 10:34AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| IWM240426P00155000 | 2024-04-18 4:14PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| IWM240503P00155000 | 2024-04-16 3:59PM EDT | 2024-05-03 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| IWM240510P00155000 | 2024-04-18 11:45AM EDT | 2024-05-10 | 0.08 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 25.00% |
| IWM240517P00155000 | 2024-04-18 2:38PM EDT | 2024-05-17 | 0.16 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| IWM240524P00155000 | 2024-04-16 10:48AM EDT | 2024-05-24 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IWM240621P00155000 | 2024-04-18 3:41PM EDT | 2024-06-21 | 0.53 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| IWM240628P00155000 | 2024-04-18 3:25PM EDT | 2024-06-28 | 0.61 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| IWM240719P00155000 | 2024-04-18 10:32AM EDT | 2024-07-19 | 0.77 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 12.50% |
| IWM240816P00155000 | 2024-04-15 3:45PM EDT | 2024-08-16 | 1.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IWM240920P00155000 | 2024-04-18 2:50PM EDT | 2024-09-20 | 1.58 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| IWM240930P00155000 | 2024-04-17 2:47PM EDT | 2024-09-30 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IWM241018P00155000 | 2024-04-18 1:47PM EDT | 2024-10-18 | 1.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| IWM241115P00155000 | 2024-04-18 1:19PM EDT | 2024-11-15 | 2.28 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| IWM241220P00155000 | 2024-04-18 2:28PM EDT | 2024-12-20 | 2.74 | 0.00 | 0.00 | 0.00 | - | 15,001 | 0 | 6.25% |
| IWM241231P00155000 | 2024-04-15 12:24PM EDT | 2024-12-31 | 2.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IWM250117P00155000 | 2024-04-17 11:47AM EDT | 2025-01-17 | 2.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| IWM250321P00155000 | 2024-04-12 3:18PM EDT | 2025-03-21 | 3.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IWM250331P00155000 | 2024-04-16 10:48AM EDT | 2025-03-31 | 3.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IWM250620P00155000 | 2024-04-17 10:52AM EDT | 2025-06-20 | 4.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IWM251219P00155000 | 2024-04-17 11:18AM EDT | 2025-12-19 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1,750 | 0 | 3.13% |
| IWM260116P00155000 | 2024-04-12 10:15AM EDT | 2026-01-16 | 5.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| IWM260618P00155000 | 2024-03-19 11:26AM EDT | 2026-06-18 | 6.44 | 5.10 | 9.28 | 0.00 | - | 30 | 2,011 | 23.24% |
| IWM261218P00155000 | 2024-03-28 3:02PM EDT | 2026-12-18 | 6.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
