La bourse ferme dans 6 h 5 min
CAC 40
8 039,98 +23,33 (+0,29 %) Euro Stoxx 50
4 970,14 +31,13 (+0,63 %) Dow Jones
38 085,80 -375,12 (-0,98 %) EUR/USD
1,0738 +0,0005 (+0,04 %) Gold future
2 363,90 +21,40 (+0,91 %) Bitcoin EUR
60 028,21 +356,00 (+0,60 %)
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:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426C00190000 | 2024-04-25 4:07PM EDT | 2024-04-26 | 6.10 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 0.00% |
| IWM240429C00190000 | 2024-04-25 12:05PM EDT | 2024-04-29 | 5.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IWM240430C00190000 | 2024-04-25 4:11PM EDT | 2024-04-30 | 6.52 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| IWM240501C00190000 | 2024-04-25 1:38PM EDT | 2024-05-01 | 6.64 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| IWM240503C00190000 | 2024-04-25 3:39PM EDT | 2024-05-03 | 7.28 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| IWM240510C00190000 | 2024-04-25 3:20PM EDT | 2024-05-10 | 8.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| IWM240517C00190000 | 2024-04-25 3:49PM EDT | 2024-05-17 | 8.60 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| IWM240524C00190000 | 2024-04-24 2:28PM EDT | 2024-05-24 | 10.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IWM240531C00190000 | 2024-04-25 4:02PM EDT | 2024-05-31 | 9.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IWM240621C00190000 | 2024-04-25 3:42PM EDT | 2024-06-21 | 10.83 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.00% |
| IWM240628C00190000 | 2024-04-25 1:22PM EDT | 2024-06-28 | 10.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240719C00190000 | 2024-04-25 4:04PM EDT | 2024-07-19 | 12.19 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| IWM240816C00190000 | 2024-04-25 12:06PM EDT | 2024-08-16 | 13.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| IWM240920C00190000 | 2024-04-25 12:34PM EDT | 2024-09-20 | 15.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240930C00190000 | 2024-04-24 11:23AM EDT | 2024-09-30 | 16.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM241018C00190000 | 2024-04-25 9:48AM EDT | 2024-10-18 | 15.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IWM241115C00190000 | 2024-04-25 10:23AM EDT | 2024-11-15 | 17.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM241220C00190000 | 2024-04-25 4:01PM EDT | 2024-12-20 | 19.63 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| IWM241231C00190000 | 2024-04-25 10:23AM EDT | 2024-12-31 | 19.25 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| IWM250117C00190000 | 2024-04-25 11:06AM EDT | 2025-01-17 | 19.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IWM250321C00190000 | 2024-04-25 2:15PM EDT | 2025-03-21 | 22.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IWM250331C00190000 | 2024-04-16 9:50AM EDT | 2025-03-31 | 21.97 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| IWM250620C00190000 | 2024-04-22 9:30AM EDT | 2025-06-20 | 24.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM251219C00190000 | 2024-04-24 12:57PM EDT | 2025-12-19 | 31.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM260116C00190000 | 2024-04-23 2:18PM EDT | 2026-01-16 | 33.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IWM260618C00190000 | 2024-04-12 9:56AM EDT | 2026-06-18 | 39.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM261218C00190000 | 2024-04-22 12:21PM EDT | 2026-12-18 | 37.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426P00190000 | 2024-04-25 4:13PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8,582 | 0 | 12.50% |
| IWM240429P00190000 | 2024-04-25 4:13PM EDT | 2024-04-29 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6,101 | 0 | 6.25% |
| IWM240430P00190000 | 2024-04-25 4:03PM EDT | 2024-04-30 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2,989 | 0 | 6.25% |
| IWM240501P00190000 | 2024-04-25 3:21PM EDT | 2024-05-01 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2,365 | 0 | 6.25% |
| IWM240502P00190000 | 2024-04-25 4:01PM EDT | 2024-05-02 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3,582 | 0 | 6.25% |
| IWM240503P00190000 | 2024-04-25 4:06PM EDT | 2024-05-03 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4,452 | 0 | 6.25% |
| IWM240510P00190000 | 2024-04-25 3:42PM EDT | 2024-05-10 | 1.28 | 0.00 | 0.00 | 0.00 | - | 4,061 | 0 | 3.13% |
| IWM240517P00190000 | 2024-04-25 4:14PM EDT | 2024-05-17 | 1.73 | 0.00 | 0.00 | 0.00 | - | 65,493 | 0 | 3.13% |
| IWM240524P00190000 | 2024-04-25 4:07PM EDT | 2024-05-24 | 2.14 | 0.00 | 0.00 | 0.00 | - | 1,890 | 0 | 3.13% |
| IWM240531P00190000 | 2024-04-25 4:08PM EDT | 2024-05-31 | 2.41 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 3.13% |
| IWM240621P00190000 | 2024-04-25 4:05PM EDT | 2024-06-21 | 3.64 | 0.00 | 0.00 | 0.00 | - | 3,470 | 0 | 1.56% |
| IWM240628P00190000 | 2024-04-25 3:23PM EDT | 2024-06-28 | 3.73 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
| IWM240719P00190000 | 2024-04-25 3:50PM EDT | 2024-07-19 | 4.62 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 1.56% |
| IWM240816P00190000 | 2024-04-25 4:11PM EDT | 2024-08-16 | 5.35 | 0.00 | 0.00 | 0.00 | - | 980 | 0 | 1.56% |
| IWM240920P00190000 | 2024-04-25 3:50PM EDT | 2024-09-20 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1,129 | 0 | 1.56% |
| IWM240930P00190000 | 2024-04-24 1:28PM EDT | 2024-09-30 | 6.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IWM241018P00190000 | 2024-04-25 11:16AM EDT | 2024-10-18 | 7.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IWM241115P00190000 | 2024-04-23 11:36AM EDT | 2024-11-15 | 7.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| IWM241220P00190000 | 2024-04-25 2:32PM EDT | 2024-12-20 | 8.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| IWM241231P00190000 | 2024-04-23 1:31PM EDT | 2024-12-31 | 8.21 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 0.78% |
| IWM250117P00190000 | 2024-04-25 4:08PM EDT | 2025-01-17 | 9.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| IWM250321P00190000 | 2024-04-25 10:08AM EDT | 2025-03-21 | 11.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| IWM250331P00190000 | 2024-04-25 3:49PM EDT | 2025-03-31 | 10.45 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.78% |
| IWM250620P00190000 | 2024-04-25 12:39PM EDT | 2025-06-20 | 11.91 | 0.00 | 0.00 | 0.00 | - | 602 | 0 | 0.78% |
| IWM251219P00190000 | 2024-04-19 3:53PM EDT | 2025-12-19 | 15.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| IWM260116P00190000 | 2024-04-01 1:54PM EDT | 2026-01-16 | 11.44 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.78% |
| IWM260618P00190000 | 2024-04-15 3:44PM EDT | 2026-06-18 | 16.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| IWM261218P00190000 | 2024-04-15 3:44PM EDT | 2026-12-18 | 18.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
