La bourse ferme dans 7 h 45 min
CAC 40
7 968,20 -55,06 (-0,69 %) Euro Stoxx 50
4 895,33 -41,24 (-0,84 %) Dow Jones
37 775,38 +22,07 (+0,06 %) EUR/USD
1,0654 +0,0008 (+0,07 %) Gold future
2 402,90 +4,90 (+0,20 %) Bitcoin EUR
60 552,97 +3 182,93 (+5,55 %)
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:185.00
Options d’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240419C00185000 | 2024-04-18 4:11PM EDT | 2024-04-19 | 8.00 | 0.00 | 0.00 | 0.00 | - | 354 | 0 | 0.00% |
| IWM240426C00185000 | 2024-04-18 3:46PM EDT | 2024-04-26 | 8.71 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| IWM240503C00185000 | 2024-04-18 12:57PM EDT | 2024-05-03 | 10.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240510C00185000 | 2024-04-18 9:32AM EDT | 2024-05-10 | 10.84 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| IWM240517C00185000 | 2024-04-18 4:06PM EDT | 2024-05-17 | 10.59 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 0.00% |
| IWM240524C00185000 | 2024-04-18 3:51PM EDT | 2024-05-24 | 11.16 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| IWM240531C00185000 | 2024-04-18 2:56PM EDT | 2024-05-31 | 11.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IWM240621C00185000 | 2024-04-18 3:33PM EDT | 2024-06-21 | 12.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240628C00185000 | 2024-04-18 12:57PM EDT | 2024-06-28 | 13.93 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IWM240719C00185000 | 2024-04-18 1:42PM EDT | 2024-07-19 | 14.44 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IWM240816C00185000 | 2024-04-18 3:22PM EDT | 2024-08-16 | 15.82 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| IWM240920C00185000 | 2024-04-18 3:21PM EDT | 2024-09-20 | 17.57 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| IWM240930C00185000 | 2024-04-18 9:47AM EDT | 2024-09-30 | 17.90 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| IWM241018C00185000 | 2024-04-18 10:52AM EDT | 2024-10-18 | 19.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM241115C00185000 | 2024-03-25 9:38AM EDT | 2024-11-15 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM241220C00185000 | 2024-04-18 2:25PM EDT | 2024-12-20 | 21.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IWM250117C00185000 | 2024-04-17 11:30AM EDT | 2025-01-17 | 23.00 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| IWM250321C00185000 | 2024-04-18 11:11AM EDT | 2025-03-21 | 26.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| IWM250331C00185000 | 2024-04-08 1:30PM EDT | 2025-03-31 | 34.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM250620C00185000 | 2024-04-18 2:25PM EDT | 2025-06-20 | 27.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IWM251219C00185000 | 2024-04-16 11:42AM EDT | 2025-12-19 | 33.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM260116C00185000 | 2024-04-18 9:37AM EDT | 2026-01-16 | 32.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM260618C00185000 | 2024-02-22 2:56PM EDT | 2026-06-18 | 41.50 | 42.50 | 47.50 | 0.00 | - | 1 | 120 | 39.73% |
| IWM261218C00185000 | 2024-04-17 9:30AM EDT | 2026-12-18 | 41.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240419P00185000 | 2024-04-18 4:11PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8,168 | 0 | 25.00% |
| IWM240426P00185000 | 2024-04-18 3:52PM EDT | 2024-04-26 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1,266 | 0 | 6.25% |
| IWM240503P00185000 | 2024-04-18 3:59PM EDT | 2024-05-03 | 1.12 | 0.00 | 0.00 | 0.00 | - | 2,406 | 0 | 6.25% |
| IWM240510P00185000 | 2024-04-18 3:57PM EDT | 2024-05-10 | 1.57 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| IWM240517P00185000 | 2024-04-18 4:07PM EDT | 2024-05-17 | 2.05 | 0.00 | 0.00 | 0.00 | - | 5,985 | 0 | 3.13% |
| IWM240524P00185000 | 2024-04-18 3:48PM EDT | 2024-05-24 | 2.32 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 3.13% |
| IWM240531P00185000 | 2024-04-18 3:45PM EDT | 2024-05-31 | 2.58 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| IWM240621P00185000 | 2024-04-18 4:00PM EDT | 2024-06-21 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2,743 | 0 | 3.13% |
| IWM240628P00185000 | 2024-04-18 2:34PM EDT | 2024-06-28 | 4.14 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| IWM240719P00185000 | 2024-04-18 3:54PM EDT | 2024-07-19 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3,444 | 0 | 1.56% |
| IWM240816P00185000 | 2024-04-18 3:19PM EDT | 2024-08-16 | 5.51 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| IWM240920P00185000 | 2024-04-18 1:10PM EDT | 2024-09-20 | 5.97 | 0.00 | 0.00 | 0.00 | - | 3,518 | 0 | 1.56% |
| IWM240930P00185000 | 2024-04-18 12:29PM EDT | 2024-09-30 | 5.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| IWM241018P00185000 | 2024-04-18 1:07PM EDT | 2024-10-18 | 6.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| IWM241115P00185000 | 2024-04-12 2:52PM EDT | 2024-11-15 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IWM241220P00185000 | 2024-04-18 4:04PM EDT | 2024-12-20 | 8.61 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 1.56% |
| IWM241231P00185000 | 2024-04-15 3:21PM EDT | 2024-12-31 | 8.43 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| IWM250117P00185000 | 2024-04-18 3:48PM EDT | 2025-01-17 | 9.12 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| IWM250321P00185000 | 2024-04-18 2:46PM EDT | 2025-03-21 | 10.14 | 0.00 | 0.00 | 0.00 | - | 822 | 0 | 0.78% |
| IWM250331P00185000 | 2024-04-16 1:53PM EDT | 2025-03-31 | 9.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| IWM250620P00185000 | 2024-04-18 9:30AM EDT | 2025-06-20 | 11.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| IWM251219P00185000 | 2024-04-18 1:28PM EDT | 2025-12-19 | 13.35 | 0.00 | 0.00 | 0.00 | - | 3,004 | 0 | 0.78% |
| IWM260116P00185000 | 2024-04-18 9:37AM EDT | 2026-01-16 | 13.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| IWM260618P00185000 | 2024-04-11 9:49AM EDT | 2026-06-18 | 13.11 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.78% |
| IWM261218P00185000 | 2024-04-18 12:35PM EDT | 2026-12-18 | 16.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
