Marchés français ouverture 8 h 57 min
Dow Jones
37 775,38 +22,07 (+0,06 %) Nasdaq
15 601,50 -81,87 (-0,52 %) Nikkei 225
38 079,70 +117,90 (+0,31 %) EUR/USD
1,0646 -0,0028 (-0,27 %) HANG SENG
16 385,87 +134,03 (+0,82 %) Bitcoin EUR
59 717,98 +2 125,93 (+3,69 %)
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:186.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240419C00186000 | 2024-04-18 4:04PM EDT | 2024-04-19 | 6.84 | 6.85 | 7.01 | -0.50 | -6.81% | 40 | 437 | 34.38% |
| IWM240426C00186000 | 2024-04-18 2:37PM EDT | 2024-04-26 | 7.42 | 7.59 | 7.73 | -3.39 | -31.36% | 10 | 37 | 27.12% |
| IWM240503C00186000 | 2024-04-17 2:41PM EDT | 2024-05-03 | 10.15 | 8.52 | 8.65 | 0.00 | - | 5 | 6 | 27.88% |
| IWM240517C00186000 | 2024-04-17 12:36PM EDT | 2024-05-17 | 9.78 | 9.85 | 9.96 | -1.02 | -9.44% | 3 | 611 | 27.34% |
| IWM240531C00186000 | 2024-04-12 12:32PM EDT | 2024-05-31 | 16.65 | 10.77 | 10.90 | 0.00 | - | 12 | 12 | 26.50% |
| IWM240621C00186000 | 2024-04-16 4:05PM EDT | 2024-06-21 | 12.48 | 11.95 | 12.08 | -1.44 | -10.34% | 1 | 1,455 | 25.76% |
| IWM240628C00186000 | 2024-04-17 11:03AM EDT | 2024-06-28 | 14.15 | 12.29 | 12.41 | 0.00 | - | 1 | 38 | 25.51% |
| IWM240816C00186000 | 2024-04-17 12:23PM EDT | 2024-08-16 | 15.42 | 15.09 | 15.21 | -0.66 | -4.10% | 5 | 917 | 26.37% |
| IWM240920C00186000 | 2024-04-02 3:07PM EDT | 2024-09-20 | 25.59 | 16.82 | 16.97 | 0.00 | - | 1 | 1,014 | 26.89% |
| IWM240930C00186000 | 2024-04-16 12:06PM EDT | 2024-09-30 | 18.66 | 16.89 | 17.25 | 0.00 | - | 1 | 1 | 26.63% |
| IWM241115C00186000 | 2024-03-12 12:45PM EDT | 2024-11-15 | 28.09 | 26.37 | 26.71 | 0.00 | - | - | 2 | 40.31% |
| IWM241231C00186000 | 2024-03-14 1:06PM EDT | 2024-12-31 | 27.83 | 25.07 | 25.86 | 0.00 | - | 1 | 0 | 35.18% |
| IWM250117C00186000 | 2024-04-12 10:05AM EDT | 2025-01-17 | 27.33 | 21.10 | 21.66 | 0.00 | - | 1 | 1,526 | 27.55% |
| IWM260116C00186000 | 2024-02-05 1:37PM EDT | 2026-01-16 | 31.02 | 39.58 | 43.06 | 0.00 | - | 2 | 2 | 40.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240419P00186000 | 2024-04-18 4:11PM EDT | 2024-04-19 | 0.01 | 0.01 | 0.02 | -0.08 | -88.89% | 916 | 66,149 | 23.05% |
| IWM240426P00186000 | 2024-04-18 3:58PM EDT | 2024-04-26 | 0.57 | 0.55 | 0.57 | -0.05 | -8.06% | 170 | 486 | 23.00% |
| IWM240503P00186000 | 2024-04-18 3:14PM EDT | 2024-05-03 | 1.32 | 1.27 | 1.31 | -0.06 | -4.35% | 47 | 2,925 | 23.95% |
| IWM240510P00186000 | 2024-04-18 1:40PM EDT | 2024-05-10 | 1.75 | 1.73 | 1.77 | +0.03 | +1.74% | 13 | 1,921 | 23.01% |
| IWM240517P00186000 | 2024-04-18 4:13PM EDT | 2024-05-17 | 2.24 | 2.24 | 2.27 | -0.03 | -1.32% | 897 | 99,041 | 22.89% |
| IWM240524P00186000 | 2024-04-18 1:22PM EDT | 2024-05-24 | 2.51 | 2.57 | 2.61 | -0.07 | -2.71% | 37 | 125 | 22.24% |
| IWM240531P00186000 | 2024-04-18 3:38PM EDT | 2024-05-31 | 2.81 | 2.84 | 2.89 | +0.04 | +1.44% | 13 | 105 | 21.61% |
| IWM240621P00186000 | 2024-04-18 3:38PM EDT | 2024-06-21 | 3.93 | 3.94 | 3.98 | +0.04 | +1.03% | 1,068 | 25,949 | 21.54% |
| IWM240628P00186000 | 2024-04-18 2:59PM EDT | 2024-06-28 | 4.33 | 4.16 | 4.22 | +0.30 | +7.44% | 2 | 168 | 21.24% |
| IWM240816P00186000 | 2024-04-18 3:45PM EDT | 2024-08-16 | 5.70 | 5.71 | 5.80 | +0.49 | +9.40% | 1 | 329 | 20.25% |
| IWM240920P00186000 | 2024-04-18 11:23AM EDT | 2024-09-20 | 5.78 | 6.60 | 6.68 | -0.70 | -10.80% | 1 | 1,527 | 19.70% |
| IWM240930P00186000 | 2024-04-04 3:59PM EDT | 2024-09-30 | 4.34 | 6.82 | 6.93 | 0.00 | - | 2 | 207 | 19.61% |
| IWM241018P00186000 | 2024-04-18 1:24PM EDT | 2024-10-18 | 7.30 | 7.33 | 7.44 | +0.07 | +0.97% | 1,356 | 416 | 19.61% |
| IWM241115P00186000 | 2024-03-19 3:40PM EDT | 2024-11-15 | 5.61 | 8.21 | 8.32 | 0.00 | - | 407 | 307 | 19.85% |
| IWM241231P00186000 | 2024-01-08 4:32PM EDT | 2024-12-31 | 9.30 | 9.34 | 9.61 | 0.00 | - | - | 1 | 20.09% |
| IWM250117P00186000 | 2024-04-18 10:10AM EDT | 2025-01-17 | 9.08 | 9.42 | 9.55 | +0.23 | +2.60% | 24 | 1,739 | 19.36% |
| IWM250331P00186000 | 2024-04-04 3:40PM EDT | 2025-03-31 | 7.84 | 10.30 | 10.89 | 0.00 | - | 3 | 2 | 19.08% |
| IWM260116P00186000 | 2024-03-19 11:34AM EDT | 2026-01-16 | 11.94 | 13.08 | 15.31 | 0.00 | - | 2 | 11 | 18.60% |
