La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 499,05 +111,29 (+0,28 %) EUR/USD
1,0776 -0,0008 (-0,08 %) Gold future
2 375,00 +34,70 (+1,48 %) Bitcoin EUR
56 199,21 -1 510,79 (-2,62 %)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:52PM EDT. Marché ouvert.
Prix d’exercice:184.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240510C00184000 | 2024-05-09 9:35AM EDT | 2024-05-10 | 20.83 | 19.83 | 19.94 | +0.64 | +3.17% | 1 | 68 | 0.00% |
| IWM240517C00184000 | 2024-05-10 10:54AM EDT | 2024-05-17 | 19.88 | 20.03 | 20.16 | -1.24 | -5.87% | 1 | 1,016 | 36.43% |
| IWM240524C00184000 | 2024-05-08 9:36AM EDT | 2024-05-24 | 19.44 | 20.25 | 20.39 | 0.00 | - | 10 | 33 | 32.96% |
| IWM240531C00184000 | 2024-05-02 11:32AM EDT | 2024-05-31 | 15.68 | 20.44 | 20.59 | 0.00 | - | 4 | 24 | 30.30% |
| IWM240607C00184000 | 2024-05-06 3:41PM EDT | 2024-06-07 | 21.47 | 20.71 | 20.82 | 0.00 | - | 1 | 42 | 28.93% |
| IWM240621C00184000 | 2024-05-10 12:40PM EDT | 2024-06-21 | 21.18 | 20.96 | 21.15 | -1.07 | -4.81% | 1 | 13,158 | 26.32% |
| IWM240628C00184000 | 2024-05-10 10:28AM EDT | 2024-06-28 | 21.60 | 21.08 | 21.24 | +0.85 | +4.10% | 1 | 104 | 25.00% |
| IWM240816C00184000 | 2024-05-09 9:41AM EDT | 2024-08-16 | 23.41 | 23.39 | 23.56 | 0.00 | - | 8 | 127 | 26.50% |
| IWM240920C00184000 | 2024-05-10 10:21AM EDT | 2024-09-20 | 25.92 | 24.97 | 25.15 | +1.33 | +5.41% | 5 | 1,449 | 27.09% |
| IWM240930C00184000 | 2024-02-22 12:00PM EDT | 2024-09-30 | 24.71 | 28.47 | 28.97 | 0.00 | - | 10 | 6 | 35.28% |
| IWM241018C00184000 | 2024-05-09 10:06AM EDT | 2024-10-18 | 26.25 | 25.61 | 25.86 | 0.00 | - | 1 | 1 | 26.30% |
| IWM241115C00184000 | 2024-04-29 3:19PM EDT | 2024-11-15 | 24.53 | 27.11 | 27.39 | 0.00 | - | - | 13 | 27.49% |
| IWM250117C00184000 | 2024-04-01 2:28PM EDT | 2025-01-17 | 35.15 | 26.33 | 26.88 | 0.00 | - | 3 | 367 | 22.91% |
| IWM250620C00184000 | 2024-05-08 11:06AM EDT | 2025-06-20 | 34.55 | 34.04 | 34.46 | 0.00 | - | 2 | 21 | 28.33% |
| IWM260116C00184000 | 2024-04-23 10:07AM EDT | 2026-01-16 | 36.22 | 38.67 | 40.73 | 0.00 | - | 3 | 18 | 29.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240510P00184000 | 2024-05-08 12:25PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,566 | 68.75% |
| IWM240515P00184000 | 2024-05-09 1:01PM EDT | 2024-05-15 | 0.02 | 0.01 | 0.02 | 0.00 | - | 130 | 470 | 33.20% |
| IWM240517P00184000 | 2024-05-10 11:48AM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 248 | 62,009 | 30.08% |
| IWM240524P00184000 | 2024-05-10 12:17PM EDT | 2024-05-24 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 11 | 1,367 | 24.81% |
| IWM240531P00184000 | 2024-05-10 1:56PM EDT | 2024-05-31 | 0.11 | 0.11 | 0.12 | 0.00 | - | 15 | 1,468 | 22.27% |
| IWM240607P00184000 | 2024-05-10 1:17PM EDT | 2024-06-07 | 0.22 | 0.20 | 0.21 | +0.02 | +10.00% | 19 | 416 | 21.49% |
| IWM240614P00184000 | 2024-05-09 2:55PM EDT | 2024-06-14 | 0.39 | 0.41 | 0.42 | 0.00 | - | 5 | 23 | 22.32% |
| IWM240621P00184000 | 2024-05-10 1:56PM EDT | 2024-06-21 | 0.51 | 0.52 | 0.53 | +0.02 | +4.08% | 414 | 26,961 | 21.58% |
| IWM240628P00184000 | 2024-05-10 11:37AM EDT | 2024-06-28 | 0.65 | 0.65 | 0.67 | +0.05 | +8.33% | 3 | 718 | 21.24% |
| IWM240816P00184000 | 2024-05-10 10:39AM EDT | 2024-08-16 | 1.60 | 1.65 | 1.67 | -0.01 | -0.62% | 6 | 1,007 | 19.87% |
| IWM240920P00184000 | 2024-05-09 3:30PM EDT | 2024-09-20 | 2.19 | 2.33 | 2.36 | 0.00 | - | 2 | 2,142 | 19.37% |
| IWM240930P00184000 | 2024-04-24 1:42PM EDT | 2024-09-30 | 4.51 | 2.52 | 2.56 | 0.00 | - | 1 | 5 | 19.29% |
| IWM241018P00184000 | 2024-05-06 2:20PM EDT | 2024-10-18 | 3.17 | 2.96 | 3.00 | 0.00 | - | 2 | 32 | 19.39% |
| IWM241115P00184000 | 2024-05-03 10:00AM EDT | 2024-11-15 | 4.22 | 3.74 | 3.79 | 0.00 | - | 1 | 163 | 19.80% |
| IWM241231P00184000 | 2024-05-03 9:30AM EDT | 2024-12-31 | 5.23 | 4.51 | 4.61 | 0.00 | - | 3 | 4 | 19.45% |
| IWM250117P00184000 | 2024-05-09 10:47AM EDT | 2025-01-17 | 4.79 | 4.82 | 4.89 | 0.00 | - | 2 | 660 | 19.33% |
| IWM250331P00184000 | 2024-04-08 10:47AM EDT | 2025-03-31 | 6.70 | 6.29 | 6.52 | 0.00 | - | 1 | 2 | 19.71% |
| IWM250620P00184000 | 2024-05-01 2:47PM EDT | 2025-06-20 | 8.57 | 7.09 | 7.22 | 0.00 | - | 8 | 4,481 | 18.63% |
| IWM260116P00184000 | 2024-02-12 1:51PM EDT | 2026-01-16 | 11.58 | 9.77 | 11.32 | 0.00 | - | 18 | 12 | 19.71% |
