La bourse ferme dans 3 h 46 min
CAC 40
8 044,69 +28,04 (+0,35 %) Euro Stoxx 50
4 978,78 +39,77 (+0,81 %) Dow Jones
38 085,80 -375,12 (-0,98 %) EUR/USD
1,0725 -0,0008 (-0,08 %) Gold future
2 358,30 +15,80 (+0,67 %) Bitcoin EUR
59 818,81 +272,61 (+0,46 %)
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
Avant Bourse :
Prix d’exercice:189.00
Options d’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426C00189000 | 2024-04-25 10:08AM EDT | 2024-04-26 | 5.61 | 0.00 | 0.00 | 0.00 | - | 3 | 182 | 0.00% |
| IWM240430C00189000 | 2024-04-25 2:51PM EDT | 2024-04-30 | 7.19 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| IWM240503C00189000 | 2024-04-25 11:15AM EDT | 2024-05-03 | 6.96 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 0.00% |
| IWM240510C00189000 | 2024-04-25 2:44PM EDT | 2024-05-10 | 8.46 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| IWM240517C00189000 | 2024-04-25 3:20PM EDT | 2024-05-17 | 9.71 | 0.00 | 0.00 | 0.00 | - | 29 | 1,460 | 0.00% |
| IWM240524C00189000 | 2024-04-24 12:30PM EDT | 2024-05-24 | 10.52 | 0.00 | 0.00 | 0.00 | - | 8 | 23 | 0.00% |
| IWM240531C00189000 | 2024-04-25 10:23AM EDT | 2024-05-31 | 9.67 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| IWM240621C00189000 | 2024-04-25 3:58PM EDT | 2024-06-21 | 11.68 | 0.00 | 0.00 | 0.00 | - | 4 | 2,646 | 0.00% |
| IWM240628C00189000 | 2024-04-25 12:49PM EDT | 2024-06-28 | 11.39 | 0.00 | 0.00 | 0.00 | - | 1 | 228 | 0.00% |
| IWM240816C00189000 | 2024-04-25 10:09AM EDT | 2024-08-16 | 13.79 | 0.00 | 0.00 | 0.00 | - | 1 | 816 | 0.00% |
| IWM240920C00189000 | 2024-04-24 11:19AM EDT | 2024-09-20 | 17.13 | 0.00 | 0.00 | 0.00 | - | 1 | 995 | 0.00% |
| IWM240930C00189000 | 2024-04-03 3:16PM EDT | 2024-09-30 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| IWM241018C00189000 | 2024-04-19 11:37AM EDT | 2024-10-18 | 15.92 | 0.00 | 0.00 | 0.00 | - | 31 | 31 | 0.00% |
| IWM241115C00189000 | 2024-03-12 12:45PM EDT | 2024-11-15 | 25.93 | 24.18 | 24.53 | 0.00 | - | - | 1 | 35.89% |
| IWM241231C00189000 | 2024-01-29 3:12PM EDT | 2024-12-31 | 23.78 | 26.34 | 27.00 | 0.00 | - | 2 | 2 | 36.38% |
| IWM250117C00189000 | 2024-04-15 2:26PM EDT | 2025-01-17 | 21.80 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
| IWM260116C00189000 | 2024-03-20 1:00PM EDT | 2026-01-16 | 35.94 | 28.92 | 31.70 | 0.00 | - | 1 | 2 | 27.64% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426P00189000 | 2024-04-25 4:14PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,155 | 4,365 | 12.50% |
| IWM240430P00189000 | 2024-04-25 3:59PM EDT | 2024-04-30 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3,345 | 3,637 | 6.25% |
| IWM240501P00189000 | 2024-04-25 3:00PM EDT | 2024-05-01 | 0.40 | 0.00 | 0.00 | 0.00 | - | 51 | 216 | 6.25% |
| IWM240502P00189000 | 2024-04-25 2:47PM EDT | 2024-05-02 | 0.51 | 0.00 | 0.00 | 0.00 | - | 6 | 410 | 6.25% |
| IWM240503P00189000 | 2024-04-25 4:14PM EDT | 2024-05-03 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1,518 | 9,097 | 6.25% |
| IWM240510P00189000 | 2024-04-25 3:58PM EDT | 2024-05-10 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1,869 | 2,510 | 6.25% |
| IWM240517P00189000 | 2024-04-25 3:22PM EDT | 2024-05-17 | 1.44 | 0.00 | 0.00 | 0.00 | - | 51,503 | 47,643 | 3.13% |
| IWM240524P00189000 | 2024-04-25 3:48PM EDT | 2024-05-24 | 1.94 | 0.00 | 0.00 | 0.00 | - | 81 | 227 | 3.13% |
| IWM240531P00189000 | 2024-04-25 3:59PM EDT | 2024-05-31 | 2.16 | 0.00 | 0.00 | 0.00 | - | 46 | 145 | 3.13% |
| IWM240621P00189000 | 2024-04-25 3:36PM EDT | 2024-06-21 | 3.30 | 0.00 | 0.00 | 0.00 | - | 381 | 7,427 | 3.13% |
| IWM240628P00189000 | 2024-04-24 2:00PM EDT | 2024-06-28 | 3.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1,359 | 1.56% |
| IWM240816P00189000 | 2024-04-23 10:20AM EDT | 2024-08-16 | 4.77 | 0.00 | 0.00 | 0.00 | - | 1 | 2,876 | 1.56% |
| IWM240920P00189000 | 2024-04-24 11:40AM EDT | 2024-09-20 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 1,434 | 1.56% |
| IWM240930P00189000 | 2024-04-25 9:34AM EDT | 2024-09-30 | 6.74 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 1.56% |
| IWM241018P00189000 | 2024-04-24 11:06AM EDT | 2024-10-18 | 6.48 | 0.00 | 0.00 | 0.00 | - | 1 | 4,948 | 1.56% |
| IWM241115P00189000 | 2024-04-12 2:52PM EDT | 2024-11-15 | 7.98 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 1.56% |
| IWM241231P00189000 | 2024-03-22 12:04PM EDT | 2024-12-31 | 6.47 | 10.07 | 10.40 | 0.00 | - | 1 | 3 | 21.76% |
| IWM250117P00189000 | 2024-04-24 11:26AM EDT | 2025-01-17 | 8.63 | 0.00 | 0.00 | 0.00 | - | 50 | 290 | 0.78% |
| IWM260116P00189000 | 2024-03-01 11:27AM EDT | 2026-01-16 | 12.40 | 9.97 | 11.38 | 0.00 | - | 2 | 2 | 14.70% |
