Marchés français ouverture 4 h 36 min
Dow Jones
39 387,76 +331,36 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 353,53 +279,55 (+0,73 %) EUR/USD
1,0777 -0,0007 (-0,06 %) HANG SENG
18 680,63 +142,82 (+0,77 %) Bitcoin EUR
58 291,75 +1 185,66 (+2,08 %)
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:182.00
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240510C00182000 | 2024-05-09 9:35AM EDT | 2024-05-10 | 22.15 | 23.91 | 24.03 | +0.51 | +2.36% | 11 | 46 | 119.14% |
| IWM240517C00182000 | 2024-05-09 11:23AM EDT | 2024-05-17 | 23.27 | 24.10 | 24.25 | +0.17 | +0.74% | 2 | 274 | 50.98% |
| IWM240524C00182000 | 2024-05-03 10:24AM EDT | 2024-05-24 | 20.68 | 24.32 | 24.50 | 0.00 | - | 1 | 16 | 43.65% |
| IWM240614C00182000 | 2024-05-03 10:02AM EDT | 2024-06-14 | 22.33 | 24.86 | 25.05 | 0.00 | - | 20 | 20 | 33.31% |
| IWM240621C00182000 | 2024-04-22 10:31AM EDT | 2024-06-21 | 15.72 | 24.95 | 25.15 | 0.00 | - | 1 | 855 | 31.23% |
| IWM240628C00182000 | 2024-05-03 11:38AM EDT | 2024-06-28 | 21.62 | 25.08 | 25.29 | 0.00 | - | 1 | 61 | 29.88% |
| IWM240816C00182000 | 2024-05-09 1:26PM EDT | 2024-08-16 | 26.36 | 27.15 | 27.35 | +1.11 | +4.40% | 54 | 306 | 29.25% |
| IWM240920C00182000 | 2024-04-29 10:43AM EDT | 2024-09-20 | 24.28 | 28.60 | 28.83 | 0.00 | - | 2 | 268 | 29.34% |
| IWM240930C00182000 | 2024-03-20 3:52PM EDT | 2024-09-30 | 30.67 | 19.98 | 20.29 | 0.00 | - | 1 | 174 | 0.00% |
| IWM241018C00182000 | 2024-04-30 11:02AM EDT | 2024-10-18 | 23.18 | 29.17 | 29.47 | 0.00 | - | 2 | 6 | 28.25% |
| IWM241115C00182000 | 2024-03-07 10:34AM EDT | 2024-11-15 | 34.36 | 31.19 | 31.72 | 0.00 | - | 3 | 0 | 30.95% |
| IWM241231C00182000 | 2024-01-22 4:15PM EDT | 2024-12-31 | 27.45 | 28.59 | 29.29 | 0.00 | - | 1 | 2 | 23.04% |
| IWM250117C00182000 | 2024-04-25 9:55AM EDT | 2025-01-17 | 24.33 | 32.42 | 32.84 | 0.00 | - | 1 | 243 | 28.84% |
| IWM250620C00182000 | 2024-05-09 11:44AM EDT | 2025-06-20 | 36.65 | 36.88 | 38.08 | +7.12 | +24.11% | 4 | 21 | 29.90% |
| IWM260116C00182000 | 2023-09-19 10:54AM EDT | 2026-01-16 | 29.50 | 19.00 | 24.00 | 0.00 | - | - | 6 | 4.80% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240510P00182000 | 2024-05-06 11:42AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,377 | 81.25% |
| IWM240515P00182000 | 2024-05-07 10:20AM EDT | 2024-05-15 | 0.02 | 0.01 | 0.02 | +0.02 | - | - | 9 | 38.67% |
| IWM240517P00182000 | 2024-05-09 3:44PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.02 | -0.02 | -40.00% | 49 | 38,126 | 33.59% |
| IWM240524P00182000 | 2024-05-09 3:26PM EDT | 2024-05-24 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 2 | 139 | 28.13% |
| IWM240614P00182000 | 2024-05-09 1:46PM EDT | 2024-06-14 | 0.33 | 0.29 | 0.31 | -0.16 | -32.65% | 1 | 12 | 23.98% |
| IWM240621P00182000 | 2024-05-09 3:45PM EDT | 2024-06-21 | 0.40 | 0.37 | 0.39 | -0.11 | -21.57% | 202 | 16,594 | 23.00% |
| IWM240628P00182000 | 2024-05-09 11:53AM EDT | 2024-06-28 | 0.53 | 0.48 | 0.49 | -0.13 | -19.70% | 1 | 764 | 22.45% |
| IWM240816P00182000 | 2024-05-08 3:44PM EDT | 2024-08-16 | 1.54 | 1.27 | 1.30 | 0.00 | - | 28 | 4,793 | 20.64% |
| IWM240920P00182000 | 2024-05-08 9:36AM EDT | 2024-09-20 | 2.39 | 1.85 | 1.90 | 0.00 | - | 2 | 3,683 | 20.03% |
| IWM240930P00182000 | 2024-05-09 3:47PM EDT | 2024-09-30 | 2.09 | 2.01 | 2.08 | -0.44 | -17.39% | 1 | 84 | 19.94% |
| IWM241018P00182000 | 2024-04-26 11:40AM EDT | 2024-10-18 | 4.48 | 2.41 | 2.47 | 0.00 | - | 1 | 5,797 | 20.00% |
| IWM241115P00182000 | 2024-04-19 12:35PM EDT | 2024-11-15 | 7.31 | 3.10 | 3.17 | 0.00 | - | 1 | 58 | 20.33% |
| IWM241231P00182000 | 2024-05-09 12:32PM EDT | 2024-12-31 | 4.07 | 3.78 | 3.96 | 0.00 | - | 1 | 0 | 20.00% |
| IWM250117P00182000 | 2024-04-29 2:11PM EDT | 2025-01-17 | 5.65 | 4.09 | 4.18 | 0.00 | - | 2 | 5,834 | 19.77% |
| IWM250331P00182000 | 2024-05-03 1:23PM EDT | 2025-03-31 | 6.44 | 5.08 | 5.37 | 0.00 | - | 1 | 3 | 19.52% |
| IWM250620P00182000 | 2024-05-07 12:47PM EDT | 2025-06-20 | 6.61 | 6.09 | 6.56 | 0.00 | - | 3 | 2,612 | 19.27% |
| IWM260116P00182000 | 2024-04-10 4:00PM EDT | 2026-01-16 | 10.90 | 8.34 | 9.51 | 0.00 | - | 32 | 22 | 19.09% |
