Marchés français ouverture 7 h 37 min
Dow Jones
39 387,76 +331,36 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 073,98 -128,42 (-0,34 %) EUR/USD
1,0786 +0,0002 (+0,02 %) HANG SENG
18 537,81 +223,91 (+1,22 %) Bitcoin EUR
58 375,79 +1 900,71 (+3,37 %)
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:178.00
Options d’achatpour9 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240510C00178000 | 2024-05-08 9:36AM EDT | 2024-05-10 | 24.99 | 27.89 | 28.02 | +24.99 | - | - | 7 | 94.92% |
| IWM240517C00178000 | 2024-05-01 3:00PM EDT | 2024-05-17 | 22.38 | 28.08 | 28.24 | 0.00 | - | 10 | 76 | 54.49% |
| IWM240524C00178000 | 2024-05-08 9:35AM EDT | 2024-05-24 | 25.33 | 28.29 | 28.47 | +25.33 | - | - | 3 | 47.53% |
| IWM240621C00178000 | 2024-05-01 11:05AM EDT | 2024-06-21 | 19.80 | 28.82 | 29.02 | 0.00 | - | 1 | 1,765 | 33.78% |
| IWM240628C00178000 | 2024-04-29 1:04PM EDT | 2024-06-28 | 24.07 | 28.92 | 29.13 | 0.00 | - | 1 | 30 | 32.19% |
| IWM240816C00178000 | 2024-04-17 10:55AM EDT | 2024-08-16 | 22.73 | 30.77 | 31.02 | 0.00 | - | 1 | 9 | 31.08% |
| IWM240930C00178000 | 2024-02-16 12:15PM EDT | 2024-09-30 | 32.88 | 31.03 | 31.53 | 0.00 | - | 50 | 38 | 27.36% |
| IWM241018C00178000 | 2024-05-06 11:23AM EDT | 2024-10-18 | 31.44 | 32.62 | 32.91 | 0.00 | - | 2 | 2 | 29.51% |
| IWM241115C00178000 | 2024-05-08 9:34AM EDT | 2024-11-15 | 31.32 | 33.90 | 34.25 | 0.00 | - | 1 | 0 | 30.37% |
| IWM241220C00178000 | 2024-04-19 11:58AM EDT | 2024-12-20 | 26.35 | 35.01 | 35.39 | 0.00 | - | 4 | 2,848 | 30.25% |
| IWM250117C00178000 | 2024-05-09 11:05AM EDT | 2025-01-17 | 34.98 | 35.63 | 36.06 | +2.08 | +6.32% | 12 | 28 | 29.80% |
| IWM250620C00178000 | 2024-05-08 9:30AM EDT | 2025-06-20 | 38.61 | 39.89 | 41.14 | 0.00 | - | 10 | 12 | 30.75% |
| IWM260116C00178000 | 2023-11-24 10:46AM EDT | 2026-01-16 | 28.00 | 42.00 | 47.00 | 0.00 | - | 2 | 3 | 31.47% |
Options de ventepour9 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240510P00178000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 329 | 249 | 67.19% |
| IWM240517P00178000 | 2024-05-09 3:56PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 120 | 7,621 | 36.72% |
| IWM240524P00178000 | 2024-05-09 10:09AM EDT | 2024-05-24 | 0.05 | 0.03 | 0.04 | 0.00 | - | 20 | 3 | 29.88% |
| IWM240621P00178000 | 2024-05-09 3:09PM EDT | 2024-06-21 | 0.27 | 0.26 | 0.27 | -0.09 | -25.00% | 32 | 5,260 | 24.17% |
| IWM240628P00178000 | 2024-05-09 9:30AM EDT | 2024-06-28 | 0.43 | 0.34 | 0.35 | -0.03 | -6.52% | 1 | 418 | 23.61% |
| IWM240816P00178000 | 2024-05-09 4:00PM EDT | 2024-08-16 | 1.00 | 0.97 | 1.00 | -0.18 | -15.25% | 521 | 825 | 21.52% |
| IWM240930P00178000 | 2024-05-08 9:47AM EDT | 2024-09-30 | 2.00 | 1.60 | 1.65 | 0.00 | - | 1 | 411 | 20.66% |
| IWM241018P00178000 | 2024-03-26 12:34PM EDT | 2024-10-18 | 2.79 | 3.85 | 3.99 | 0.00 | - | 5 | 13 | 26.71% |
| IWM241115P00178000 | 2024-05-09 3:45PM EDT | 2024-11-15 | 2.64 | 2.54 | 2.61 | -0.36 | -12.00% | 1 | 71 | 20.97% |
| IWM241220P00178000 | 2024-04-30 10:44AM EDT | 2024-12-20 | 4.76 | 3.09 | 3.15 | 0.00 | - | 49 | 3,967 | 20.66% |
| IWM250117P00178000 | 2024-05-07 10:20AM EDT | 2025-01-17 | 3.80 | 3.43 | 3.52 | 0.00 | - | 10 | 976 | 20.35% |
| IWM250620P00178000 | 2024-05-01 2:48PM EDT | 2025-06-20 | 6.94 | 5.28 | 5.72 | 0.00 | - | 31 | 1,489 | 19.75% |
| IWM260116P00178000 | 2024-04-11 11:06AM EDT | 2026-01-16 | 9.91 | 7.54 | 8.56 | 0.00 | - | 4 | 161 | 19.56% |
