Marchés français ouverture 6 h 15 min
Dow Jones
39 387,76 +331,36 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 637,70 +563,72 (+1,48 %) EUR/USD
1,0782 -0,0002 (-0,02 %) HANG SENG
18 537,81 +223,91 (+1,22 %) Bitcoin EUR
58 254,73 +1 278,62 (+2,24 %)
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:183.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240510C00183000 | 2024-05-08 9:31AM EDT | 2024-05-10 | 20.23 | 22.89 | 23.03 | 0.00 | - | 2 | 13 | 112.89% |
| IWM240517C00183000 | 2024-05-07 1:44PM EDT | 2024-05-17 | 23.00 | 23.10 | 23.25 | 0.00 | - | 1 | 487 | 51.42% |
| IWM240524C00183000 | 2024-05-08 9:35AM EDT | 2024-05-24 | 20.41 | 23.33 | 23.50 | 0.00 | - | 3 | 39 | 42.16% |
| IWM240614C00183000 | 2024-05-03 10:17AM EDT | 2024-06-14 | 21.07 | 23.89 | 24.08 | 0.00 | - | 31 | 31 | 32.47% |
| IWM240621C00183000 | 2024-05-09 1:37PM EDT | 2024-06-21 | 23.16 | 23.99 | 24.19 | +1.08 | +4.89% | 1 | 18,116 | 30.51% |
| IWM240628C00183000 | 2024-05-09 10:42AM EDT | 2024-06-28 | 23.23 | 24.13 | 24.35 | +0.05 | +0.22% | 1 | 14 | 29.32% |
| IWM240816C00183000 | 2024-05-08 10:28AM EDT | 2024-08-16 | 24.47 | 26.25 | 26.46 | 0.00 | - | 9 | 32 | 28.83% |
| IWM240920C00183000 | 2024-05-03 10:22AM EDT | 2024-09-20 | 24.91 | 27.73 | 27.97 | 0.00 | - | 24 | 2,925 | 28.97% |
| IWM240930C00183000 | 2024-05-02 10:03AM EDT | 2024-09-30 | 20.97 | 27.85 | 28.12 | 0.00 | - | 18 | 50 | 28.33% |
| IWM241115C00183000 | 2024-04-29 3:20PM EDT | 2024-11-15 | 25.39 | 29.74 | 30.07 | 0.00 | - | 62 | 31 | 28.89% |
| IWM250117C00183000 | 2024-05-09 3:51PM EDT | 2025-01-17 | 31.43 | 31.63 | 32.05 | -0.80 | -2.48% | 1 | 338 | 28.59% |
| IWM250331C00183000 | 2024-04-23 10:43AM EDT | 2025-03-31 | 29.69 | 33.92 | 34.46 | 0.00 | - | - | 1 | 28.88% |
| IWM250620C00183000 | 2024-05-06 9:54AM EDT | 2025-06-20 | 35.90 | 36.15 | 37.33 | 0.00 | - | 1 | 9 | 29.69% |
| IWM260116C00183000 | 2023-12-06 4:59PM EDT | 2026-01-16 | 28.04 | 33.57 | 37.32 | 0.00 | - | 1 | 1 | 24.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240510P00183000 | 2024-05-08 9:33AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 4,582 | 78.13% |
| IWM240515P00183000 | 2024-05-09 10:13AM EDT | 2024-05-15 | 0.02 | 0.01 | 0.02 | 0.00 | - | 210 | 297 | 37.11% |
| IWM240517P00183000 | 2024-05-09 3:25PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 14 | 13,327 | 33.59% |
| IWM240524P00183000 | 2024-05-09 2:49PM EDT | 2024-05-24 | 0.07 | 0.05 | 0.06 | -0.02 | -22.22% | 16 | 2,775 | 27.05% |
| IWM240614P00183000 | 2024-05-08 10:54AM EDT | 2024-06-14 | 0.48 | 0.32 | 0.34 | 0.00 | - | 2 | 140 | 23.54% |
| IWM240621P00183000 | 2024-05-09 3:37PM EDT | 2024-06-21 | 0.44 | 0.41 | 0.43 | -0.14 | -24.14% | 328 | 12,993 | 22.68% |
| IWM240628P00183000 | 2024-05-09 3:55PM EDT | 2024-06-28 | 0.55 | 0.52 | 0.54 | -0.08 | -12.70% | 17 | 422 | 22.17% |
| IWM240816P00183000 | 2024-05-09 3:14PM EDT | 2024-08-16 | 1.41 | 1.36 | 1.40 | -0.30 | -17.54% | 30 | 1,643 | 20.44% |
| IWM240920P00183000 | 2024-05-08 12:10PM EDT | 2024-09-20 | 2.42 | 1.97 | 2.02 | 0.00 | - | 15 | 11,462 | 19.84% |
| IWM240930P00183000 | 2024-04-09 10:44AM EDT | 2024-09-30 | 3.57 | 2.13 | 2.20 | 0.00 | - | 1 | 92 | 19.73% |
| IWM241115P00183000 | 2024-04-19 12:35PM EDT | 2024-11-15 | 7.59 | 3.25 | 3.33 | 0.00 | - | 1 | 23 | 20.16% |
| IWM241231P00183000 | 2024-03-01 1:45PM EDT | 2024-12-31 | 5.79 | 4.08 | 4.43 | 0.00 | - | 30 | 30 | 20.45% |
| IWM250117P00183000 | 2024-05-03 1:09PM EDT | 2025-01-17 | 5.41 | 4.28 | 4.37 | 0.00 | - | 1 | 782 | 19.64% |
| IWM250331P00183000 | 2024-04-12 2:48PM EDT | 2025-03-31 | 8.62 | 5.28 | 5.57 | 0.00 | - | 2 | 2 | 19.37% |
| IWM250620P00183000 | 2024-05-01 2:50PM EDT | 2025-06-20 | 8.12 | 6.31 | 6.77 | 0.00 | - | 24 | 1,321 | 19.12% |
| IWM260116P00183000 | 2024-04-26 1:30PM EDT | 2026-01-16 | 11.09 | 8.68 | 9.58 | 0.00 | - | 1 | 1,030 | 18.77% |
