La bourse ferme dans 7 min
CAC 40
8 024,75 +1,49 (+0,02 %) Euro Stoxx 50
4 922,44 -14,13 (-0,29 %) Dow Jones
37 932,16 +156,78 (+0,42 %) EUR/USD
1,0668 +0,0022 (+0,20 %) Gold future
2 409,20 +11,20 (+0,47 %) Bitcoin EUR
60 449,66 +638,98 (+1,07 %)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:23AM EDT. Marché ouvert.
Prix d’exercice:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240419C00160000 | 2024-04-19 10:08AM EDT | 2024-04-19 | 34.24 | 32.92 | 33.06 | +1.13 | +3.41% | 1 | 219 | 134.38% |
| IWM240426C00160000 | 2024-04-16 11:36AM EDT | 2024-04-26 | 35.27 | 33.22 | 33.39 | 0.00 | - | 3 | 4 | 73.44% |
| IWM240517C00160000 | 2024-04-18 10:44AM EDT | 2024-05-17 | 35.86 | 33.92 | 34.05 | 0.00 | - | 8 | 75 | 50.22% |
| IWM240531C00160000 | 2024-04-12 3:14PM EDT | 2024-05-31 | 39.33 | 34.38 | 34.55 | 0.00 | - | 1 | 1 | 45.81% |
| IWM240621C00160000 | 2024-04-18 1:41PM EDT | 2024-06-21 | 34.95 | 34.71 | 34.96 | 0.00 | - | 7 | 563 | 40.26% |
| IWM240628C00160000 | 2024-03-15 9:31AM EDT | 2024-06-28 | 44.17 | 40.49 | 41.04 | 0.00 | - | 1 | 45 | 65.21% |
| IWM240719C00160000 | 2024-04-11 3:03PM EDT | 2024-07-19 | 44.60 | 35.57 | 35.88 | 0.00 | - | - | 1 | 38.10% |
| IWM240816C00160000 | 2024-03-18 12:44PM EDT | 2024-08-16 | 45.83 | 36.67 | 37.14 | 0.00 | - | 2 | 6 | 38.15% |
| IWM240920C00160000 | 2024-04-17 12:20PM EDT | 2024-09-20 | 39.00 | 37.66 | 38.11 | 0.00 | - | 10 | 338 | 36.55% |
| IWM240930C00160000 | 2024-04-16 10:58AM EDT | 2024-09-30 | 39.18 | 37.70 | 38.19 | 0.00 | - | 2 | 28 | 35.66% |
| IWM241018C00160000 | 2024-03-18 2:54PM EDT | 2024-10-18 | 46.94 | 38.27 | 38.84 | 0.00 | - | 4 | 5 | 35.63% |
| IWM241115C00160000 | 2024-04-09 3:43PM EDT | 2024-11-15 | 51.71 | 39.00 | 39.51 | 0.00 | - | - | 1 | 34.82% |
| IWM241220C00160000 | 2024-04-01 1:50PM EDT | 2024-12-20 | 55.08 | 40.03 | 40.63 | 0.00 | - | 1 | 5,241 | 34.73% |
| IWM241231C00160000 | 2024-03-08 11:13AM EDT | 2024-12-31 | 56.48 | 50.86 | 51.60 | 0.00 | - | 1 | 16 | 54.93% |
| IWM250117C00160000 | 2024-04-18 3:48PM EDT | 2025-01-17 | 40.66 | 40.53 | 41.15 | 0.00 | - | 10 | 281 | 33.97% |
| IWM250321C00160000 | 2024-04-10 12:23PM EDT | 2025-03-21 | 50.00 | 42.40 | 43.02 | 0.00 | - | 1 | 1 | 34.00% |
| IWM250331C00160000 | 2024-04-15 9:51AM EDT | 2025-03-31 | 48.77 | 42.40 | 43.13 | 0.00 | - | 1 | 1 | 33.70% |
| IWM250620C00160000 | 2024-04-17 10:34AM EDT | 2025-06-20 | 46.84 | 44.31 | 45.21 | 0.00 | - | 1 | 112 | 33.56% |
| IWM251219C00160000 | 2024-03-21 9:33AM EDT | 2025-12-19 | 61.26 | 47.97 | 49.37 | 0.00 | - | 3 | 1,438 | 33.35% |
| IWM260116C00160000 | 2024-04-15 11:27AM EDT | 2026-01-16 | 52.99 | 47.94 | 50.85 | 0.00 | - | 1 | 29 | 34.40% |
| IWM260618C00160000 | 2024-04-10 9:43AM EDT | 2026-06-18 | 59.50 | 52.00 | 54.90 | 0.00 | - | 2 | 57 | 35.24% |
| IWM261218C00160000 | 2024-04-15 4:00PM EDT | 2026-12-18 | 58.00 | 53.31 | 58.00 | 0.00 | - | 1 | 23 | 34.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240419P00160000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 21,394 | 121.88% |
| IWM240426P00160000 | 2024-04-18 4:12PM EDT | 2024-04-26 | 0.01 | 0.01 | 0.02 | 0.00 | - | 4 | 405 | 49.22% |
| IWM240503P00160000 | 2024-04-18 1:18PM EDT | 2024-05-03 | 0.06 | 0.05 | 0.06 | 0.00 | - | 158 | 151 | 40.82% |
| IWM240510P00160000 | 2024-04-19 10:41AM EDT | 2024-05-10 | 0.12 | 0.11 | 0.13 | -0.02 | -14.29% | 1 | 2,260 | 37.70% |
| IWM240517P00160000 | 2024-04-18 3:41PM EDT | 2024-05-17 | 0.21 | 0.20 | 0.21 | 0.00 | - | 22 | 3,944 | 35.55% |
| IWM240524P00160000 | 2024-04-19 9:30AM EDT | 2024-05-24 | 0.36 | 0.28 | 0.29 | +0.05 | +16.13% | 1 | 397 | 33.79% |
| IWM240531P00160000 | 2024-04-19 10:02AM EDT | 2024-05-31 | 0.33 | 0.34 | 0.36 | -0.02 | -5.71% | 202 | 506 | 32.23% |
| IWM240621P00160000 | 2024-04-19 10:51AM EDT | 2024-06-21 | 0.66 | 0.67 | 0.69 | -0.05 | -7.04% | 8 | 100,609 | 30.32% |
| IWM240628P00160000 | 2024-04-18 11:20AM EDT | 2024-06-28 | 0.68 | 0.76 | 0.77 | 0.00 | - | 13 | 6,009 | 29.54% |
| IWM240719P00160000 | 2024-04-19 10:01AM EDT | 2024-07-19 | 0.98 | 1.02 | 1.03 | +0.04 | +4.26% | 28 | 570 | 27.89% |
| IWM240816P00160000 | 2024-04-18 1:21PM EDT | 2024-08-16 | 1.42 | 1.40 | 1.43 | 0.00 | - | 11 | 9,065 | 26.69% |
| IWM240920P00160000 | 2024-04-19 10:05AM EDT | 2024-09-20 | 1.86 | 1.89 | 1.91 | -0.03 | -1.59% | 1 | 25,535 | 25.57% |
| IWM240930P00160000 | 2024-04-18 1:19PM EDT | 2024-09-30 | 2.02 | 1.99 | 2.04 | 0.00 | - | 31 | 2,041 | 25.31% |
| IWM241018P00160000 | 2024-04-18 12:12PM EDT | 2024-10-18 | 2.13 | 2.30 | 2.32 | 0.00 | - | 3 | 8,246 | 25.04% |
| IWM241115P00160000 | 2024-04-17 2:41PM EDT | 2024-11-15 | 2.65 | 2.80 | 2.84 | 0.00 | - | 332 | 8,264 | 24.97% |
| IWM241220P00160000 | 2024-04-19 10:35AM EDT | 2024-12-20 | 3.27 | 3.22 | 3.28 | -0.02 | -0.61% | 2 | 83,187 | 24.35% |
| IWM241231P00160000 | 2024-04-17 11:00AM EDT | 2024-12-31 | 3.24 | 3.31 | 3.41 | 0.00 | - | 6 | 69 | 24.16% |
| IWM250117P00160000 | 2024-04-19 9:36AM EDT | 2025-01-17 | 3.59 | 3.53 | 3.61 | +0.02 | +0.56% | 1 | 61,533 | 23.91% |
| IWM250321P00160000 | 2024-04-19 11:05AM EDT | 2025-03-21 | 4.23 | 4.14 | 4.27 | +0.31 | +7.91% | 7,000 | 15,059 | 23.00% |
| IWM250331P00160000 | 2024-04-17 11:10AM EDT | 2025-03-31 | 4.20 | 4.25 | 4.52 | 0.00 | - | 2 | 5 | 23.19% |
| IWM250620P00160000 | 2024-04-18 1:43PM EDT | 2025-06-20 | 5.18 | 5.06 | 5.26 | +0.03 | +0.58% | 3 | 35,891 | 22.24% |
| IWM251219P00160000 | 2024-04-15 2:15PM EDT | 2025-12-19 | 6.69 | 6.69 | 7.01 | 0.00 | - | 22 | 22,303 | 21.18% |
| IWM260116P00160000 | 2024-04-16 9:46AM EDT | 2026-01-16 | 7.23 | 6.58 | 7.73 | 0.00 | - | 4 | 1,671 | 21.69% |
| IWM260618P00160000 | 2024-04-16 9:46AM EDT | 2026-06-18 | 8.16 | 7.81 | 8.70 | 0.00 | - | 2 | 8,250 | 20.64% |
| IWM261218P00160000 | 2024-04-19 10:43AM EDT | 2026-12-18 | 9.50 | 9.30 | 11.01 | +0.37 | +4.05% | 5,000 | 6,599 | 21.03% |
