Marchés français ouverture 5 h 35 min
Dow Jones
38 460,92 -42,77 (-0,11 %) Nasdaq
15 712,75 +16,11 (+0,10 %) Nikkei 225
37 936,84 -523,24 (-1,36 %) EUR/USD
1,0708 +0,0007 (+0,06 %) HANG SENG
17 201,27 +372,34 (+2,21 %) Bitcoin EUR
60 271,57 -2 072,74 (-3,32 %)
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:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426C00175000 | 2024-04-19 2:07PM EDT | 2024-04-26 | 17.64 | 22.54 | 22.78 | 0.00 | - | 3 | 8 | 82.81% |
| IWM240503C00175000 | 2024-04-23 10:14AM EDT | 2024-05-03 | 23.32 | 22.77 | 23.00 | 0.00 | - | 10 | 3 | 48.19% |
| IWM240510C00175000 | 2024-04-10 1:49PM EDT | 2024-05-10 | 26.10 | 23.00 | 23.25 | 0.00 | - | - | 66 | 41.16% |
| IWM240517C00175000 | 2024-04-23 10:54AM EDT | 2024-05-17 | 24.34 | 23.29 | 23.54 | 0.00 | - | 5 | 1,116 | 38.16% |
| IWM240524C00175000 | 2024-04-24 9:30AM EDT | 2024-05-24 | 24.30 | 23.62 | 23.86 | +5.00 | +25.91% | 1 | 15 | 36.55% |
| IWM240531C00175000 | 2024-04-19 11:07AM EDT | 2024-05-31 | 20.17 | 23.84 | 24.10 | 0.00 | - | 247 | 247 | 34.84% |
| IWM240621C00175000 | 2024-04-23 4:03PM EDT | 2024-06-21 | 25.61 | 24.41 | 24.77 | 0.00 | - | 17 | 33,692 | 31.68% |
| IWM240628C00175000 | 2024-04-09 12:47PM EDT | 2024-06-28 | 33.01 | 24.60 | 24.95 | 0.00 | - | 1 | 35 | 30.82% |
| IWM240719C00175000 | 2024-04-24 2:45PM EDT | 2024-07-19 | 25.50 | 25.53 | 25.85 | -1.07 | -4.03% | 5 | 68 | 30.48% |
| IWM240816C00175000 | 2024-04-23 1:18PM EDT | 2024-08-16 | 27.99 | 26.80 | 27.15 | 0.00 | - | 4 | 49 | 30.68% |
| IWM240920C00175000 | 2024-04-23 3:40PM EDT | 2024-09-20 | 29.35 | 28.23 | 28.66 | 0.00 | - | 1 | 5,715 | 30.82% |
| IWM240930C00175000 | 2024-04-19 4:05PM EDT | 2024-09-30 | 25.45 | 28.34 | 28.81 | 0.00 | - | 2 | 204 | 30.21% |
| IWM241018C00175000 | 2024-04-19 10:04AM EDT | 2024-10-18 | 26.70 | 28.81 | 29.28 | 0.00 | - | 2 | 3 | 29.72% |
| IWM241115C00175000 | 2024-04-05 9:45AM EDT | 2024-11-15 | 36.40 | 30.14 | 30.64 | 0.00 | - | 1 | 24 | 30.49% |
| IWM241220C00175000 | 2024-04-23 10:19AM EDT | 2024-12-20 | 32.16 | 31.25 | 31.81 | 0.00 | - | 1 | 13,605 | 30.42% |
| IWM241231C00175000 | 2024-04-22 12:23PM EDT | 2024-12-31 | 29.74 | 31.35 | 32.04 | 0.00 | - | 4 | 807 | 30.17% |
| IWM250117C00175000 | 2024-04-22 3:49PM EDT | 2025-01-17 | 30.85 | 31.90 | 32.50 | 0.00 | - | 1 | 2,504 | 30.01% |
| IWM250321C00175000 | 2024-04-22 1:25PM EDT | 2025-03-21 | 32.70 | 33.94 | 34.64 | 0.00 | - | 3 | 13 | 30.38% |
| IWM250331C00175000 | 2024-04-23 3:04PM EDT | 2025-03-31 | 35.52 | 34.07 | 34.84 | 0.00 | - | 15 | 24 | 30.24% |
| IWM250620C00175000 | 2024-04-17 3:51PM EDT | 2025-06-20 | 33.91 | 36.51 | 37.41 | 0.00 | - | 2 | 4,630 | 30.70% |
| IWM251219C00175000 | 2024-04-24 2:43PM EDT | 2025-12-19 | 41.50 | 40.83 | 42.11 | -9.19 | -18.13% | 2 | 74 | 30.95% |
| IWM260116C00175000 | 2024-04-23 3:03PM EDT | 2026-01-16 | 41.50 | 41.16 | 42.69 | -1.75 | -4.05% | 1 | 79 | 30.90% |
| IWM260618C00175000 | 2024-04-09 3:21PM EDT | 2026-06-18 | 52.10 | 44.18 | 46.80 | 0.00 | - | 2 | 13 | 31.74% |
| IWM261218C00175000 | 2024-04-17 11:36AM EDT | 2026-12-18 | 46.55 | 47.70 | 50.85 | 0.00 | - | 1 | 25 | 32.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426P00175000 | 2024-04-23 1:00PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 88 | 1,600 | 57.81% |
| IWM240503P00175000 | 2024-04-24 4:06PM EDT | 2024-05-03 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 228 | 1,649 | 34.18% |
| IWM240510P00175000 | 2024-04-24 3:09PM EDT | 2024-05-10 | 0.11 | 0.10 | 0.11 | 0.00 | - | 507 | 4,812 | 29.74% |
| IWM240517P00175000 | 2024-04-24 3:16PM EDT | 2024-05-17 | 0.22 | 0.21 | 0.22 | +0.01 | +4.76% | 267 | 49,633 | 27.98% |
| IWM240524P00175000 | 2024-04-24 3:56PM EDT | 2024-05-24 | 0.31 | 0.32 | 0.34 | -0.02 | -6.06% | 72 | 954 | 26.76% |
| IWM240531P00175000 | 2024-04-24 4:07PM EDT | 2024-05-31 | 0.44 | 0.42 | 0.44 | 0.00 | - | 5,042 | 5,361 | 25.49% |
| IWM240621P00175000 | 2024-04-24 3:53PM EDT | 2024-06-21 | 0.92 | 0.95 | 0.98 | 0.00 | - | 135 | 83,524 | 24.93% |
| IWM240628P00175000 | 2024-04-24 10:14AM EDT | 2024-06-28 | 1.00 | 1.08 | 1.12 | 0.00 | - | 1 | 2,233 | 24.46% |
| IWM240719P00175000 | 2024-04-24 4:04PM EDT | 2024-07-19 | 1.43 | 1.46 | 1.51 | +0.03 | +2.14% | 247 | 4,053 | 23.32% |
| IWM240816P00175000 | 2024-04-24 1:53PM EDT | 2024-08-16 | 1.99 | 2.04 | 2.10 | +0.09 | +4.74% | 21 | 1,191 | 22.64% |
| IWM240920P00175000 | 2024-04-24 4:02PM EDT | 2024-09-20 | 2.69 | 2.69 | 2.76 | +0.11 | +4.26% | 17 | 57,289 | 21.93% |
| IWM240930P00175000 | 2024-04-23 2:21PM EDT | 2024-09-30 | 2.68 | 2.85 | 2.94 | 0.00 | - | 26 | 1,184 | 21.76% |
| IWM241018P00175000 | 2024-04-17 1:20PM EDT | 2024-10-18 | 4.34 | 3.24 | 3.33 | 0.00 | - | 48 | 5,149 | 21.69% |
| IWM241115P00175000 | 2024-04-23 3:54PM EDT | 2024-11-15 | 3.82 | 3.92 | 4.02 | 0.00 | - | 511 | 13,319 | 21.84% |
| IWM241220P00175000 | 2024-04-24 11:46AM EDT | 2024-12-20 | 4.72 | 4.52 | 4.62 | -0.85 | -15.26% | 10 | 66,089 | 21.49% |
| IWM241231P00175000 | 2024-03-25 10:57AM EDT | 2024-12-31 | 3.63 | 4.61 | 4.70 | 0.00 | - | 2 | 7 | 21.17% |
| IWM250117P00175000 | 2024-04-24 10:47AM EDT | 2025-01-17 | 4.88 | 4.89 | 5.02 | +0.15 | +3.17% | 32 | 14,725 | 21.13% |
| IWM250321P00175000 | 2024-04-24 3:45PM EDT | 2025-03-21 | 5.78 | 5.72 | 6.00 | -0.96 | -14.24% | 11 | 4,619 | 20.73% |
| IWM250331P00175000 | 2024-04-24 3:45PM EDT | 2025-03-31 | 5.91 | 5.82 | 6.15 | -1.76 | -22.95% | 10 | 143 | 20.68% |
| IWM250620P00175000 | 2024-04-24 2:21PM EDT | 2025-06-20 | 7.03 | 6.84 | 7.22 | +0.03 | +0.43% | 3 | 6,339 | 20.19% |
| IWM251219P00175000 | 2024-04-19 3:53PM EDT | 2025-12-19 | 10.63 | 8.75 | 9.38 | 0.00 | - | 2,252 | 24,029 | 19.49% |
| IWM260116P00175000 | 2024-04-17 1:02PM EDT | 2026-01-16 | 10.54 | 8.98 | 9.73 | 0.00 | - | 27 | 7,295 | 19.46% |
| IWM260618P00175000 | 2024-04-12 1:56PM EDT | 2026-06-18 | 10.94 | 10.01 | 11.38 | 0.00 | - | 461 | 13,676 | 19.16% |
| IWM261218P00175000 | 2024-04-19 2:40PM EDT | 2026-12-18 | 14.16 | 11.44 | 13.14 | 0.00 | - | 2 | 22,295 | 18.87% |
