La bourse est fermée

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
210,30+0,66 (+0,31 %)
À la clôture : 04:00PM EDT
210,23 -0,07 (-0,03 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:170.00
Options d’achatpour1 avril 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
IWM240405C001700002024-03-11 12:14PM EDT2024-04-0535.9340.5840.750.00--081.84%
IWM240419C001700002024-03-25 2:02PM EDT2024-04-1941.2640.9741.18+4.12+11.09%115957.59%
IWM240426C001700002024-03-20 3:27PM EDT2024-04-2636.7241.1841.400.00--253.10%
IWM240503C001700002024-03-27 10:08AM EDT2024-05-0337.5341.4141.630.00-1150.20%
IWM240517C001700002024-03-28 3:19PM EDT2024-05-1742.0841.8742.08+2.16+5.41%147547.17%
IWM240621C001700002024-03-21 2:44PM EDT2024-06-2142.6042.4343.10+2.09+5.16%611,25741.54%
IWM240628C001700002024-02-16 10:30AM EDT2024-06-2836.0034.7835.230.00-61090.00%
IWM240816C001700002024-03-14 10:32AM EDT2024-08-1644.5144.1244.87+7.26+19.49%21938.34%
IWM240920C001700002024-03-27 10:00AM EDT2024-09-2042.3445.2446.050.00-309,06837.58%
IWM240930C001700002024-03-26 12:48PM EDT2024-09-3041.5045.2846.170.00-12936.87%
IWM241018C001700002024-03-20 2:35PM EDT2024-10-1838.5045.5746.430.00-1235.84%
IWM241115C001700002024-03-12 10:00AM EDT2024-11-1542.1946.5747.470.00-1635.95%
IWM241220C001700002024-03-28 10:51AM EDT2024-12-2048.6447.4848.47+8.18+20.22%106,68335.54%
IWM241231C001700002024-03-27 3:26PM EDT2024-12-3146.2747.5348.620.00-2135.13%
IWM250117C001700002024-03-28 11:33AM EDT2025-01-1749.4347.9048.96+2.89+6.21%278134.74%
IWM250620C001700002024-03-28 2:21PM EDT2025-06-2051.3751.7253.23+0.57+1.12%201,63234.42%
IWM251219C001700002024-03-27 3:38PM EDT2025-12-1954.8055.3057.740.00-11,58034.33%
IWM260116C001700002024-03-22 3:59PM EDT2026-01-1652.6355.5158.160.00-25734.06%
IWM260618C001700002024-03-27 9:32AM EDT2026-06-1857.6157.5062.500.00-210435.05%
IWM261218C001700002024-03-18 12:01PM EDT2026-12-1856.0060.5065.500.00-52734.36%
Options de ventepour1 avril 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
IWM240401P001700002024-03-25 3:01PM EDT2024-04-010.010.000.010.00-72867.19%
IWM240403P001700002024-03-26 4:11PM EDT2024-04-030.020.000.010.00-10023054.69%
IWM240405P001700002024-03-28 12:14PM EDT2024-04-050.010.000.010.00-25066950.78%
IWM240408P001700002024-03-27 1:14PM EDT2024-04-080.010.000.010.00-1143.75%
IWM240410P001700002024-03-27 3:30PM EDT2024-04-100.030.010.020.00-2242.97%
IWM240412P001700002024-03-28 11:20AM EDT2024-04-120.030.020.030.00-2078141.60%
IWM240419P001700002024-03-28 3:42PM EDT2024-04-190.040.050.07-0.02-33.33%1,16419,19638.09%
IWM240426P001700002024-03-28 9:37AM EDT2024-04-260.080.070.09-0.05-38.46%15934.38%
IWM240503P001700002024-03-27 9:47AM EDT2024-05-030.160.120.140.00-120832.86%
IWM240517P001700002024-03-28 4:08PM EDT2024-05-170.230.220.23-0.01-4.17%2,78217,53330.18%
IWM240621P001700002024-03-28 1:36PM EDT2024-06-210.530.520.54-0.04-7.02%1290,78827.12%
IWM240628P001700002024-03-28 3:27PM EDT2024-06-280.590.570.60-0.05-7.81%891,31826.64%
IWM240719P001700002024-03-28 2:31PM EDT2024-07-190.750.740.79-0.06-7.41%34425.54%
IWM240816P001700002024-03-28 11:10AM EDT2024-08-161.051.021.04-0.06-5.41%35,32624.39%
IWM240920P001700002024-03-28 3:43PM EDT2024-09-201.401.381.41-0.11-7.28%49244,05523.59%
IWM240930P001700002024-03-27 10:51AM EDT2024-09-301.701.471.530.00-56223.46%
IWM241018P001700002024-03-27 3:34PM EDT2024-10-181.851.691.730.00-511623.18%
IWM241115P001700002024-03-27 2:32PM EDT2024-11-152.122.132.19-0.18-7.83%11,51423.29%
IWM241220P001700002024-03-27 10:29AM EDT2024-12-202.912.582.640.00-750,76223.01%
IWM241231P001700002024-03-28 10:49AM EDT2024-12-312.632.502.87-0.26-9.00%13123.17%
IWM250117P001700002024-03-28 12:06PM EDT2025-01-172.762.663.05-0.24-8.00%422,95222.95%
IWM250321P001700002024-03-28 1:51PM EDT2025-03-213.523.263.76-0.23-6.13%91,13622.40%
IWM250620P001700002024-03-26 2:03PM EDT2025-06-205.034.144.790.00-120,85421.89%
IWM251219P001700002024-03-25 4:05PM EDT2025-12-197.095.806.920.00-214,21221.49%
IWM260116P001700002024-03-27 11:05AM EDT2026-01-167.016.007.220.00-225821.42%
IWM260618P001700002024-03-26 12:10PM EDT2026-06-188.555.5010.500.00-26423.01%
IWM261218P001700002024-03-28 9:32AM EDT2026-12-189.807.0010.80-0.30-2.97%16,15021.09%