La bourse ferme dans 43 min
CAC 40
8 111,02 +94,37 (+1,18 %) Euro Stoxx 50
5 014,94 +75,93 (+1,54 %) Dow Jones
38 206,62 +120,82 (+0,32 %) EUR/USD
1,0692 -0,0041 (-0,38 %) Gold future
2 345,40 +2,90 (+0,12 %) Bitcoin EUR
59 819,11 +382,70 (+0,64 %)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:47AM EDT. Marché ouvert.
Prix d’exercice:192.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426C00192000 | 2024-04-26 10:03AM EDT | 2024-04-26 | 6.24 | 6.30 | 6.42 | +2.00 | +47.17% | 83 | 2,256 | 49.32% |
| IWM240429C00192000 | 2024-04-26 9:38AM EDT | 2024-04-29 | 6.00 | 6.16 | 6.32 | +1.70 | +39.53% | 8 | 133 | 21.78% |
| IWM240430C00192000 | 2024-04-26 9:49AM EDT | 2024-04-30 | 6.87 | 6.20 | 6.33 | +1.90 | +38.23% | 4 | 108 | 19.78% |
| IWM240501C00192000 | 2024-04-25 1:55PM EDT | 2024-05-01 | 5.32 | 6.61 | 6.75 | 0.00 | - | 17 | 22 | 26.00% |
| IWM240502C00192000 | 2024-04-25 10:05AM EDT | 2024-05-02 | 5.57 | 6.71 | 6.84 | +1.58 | +39.60% | 10 | 11 | 25.34% |
| IWM240503C00192000 | 2024-04-26 10:26AM EDT | 2024-05-03 | 6.99 | 6.99 | 7.10 | +1.44 | +25.95% | 1 | 915 | 26.93% |
| IWM240510C00192000 | 2024-04-26 9:46AM EDT | 2024-05-10 | 7.70 | 7.59 | 7.70 | +1.99 | +34.85% | 10 | 101 | 24.55% |
| IWM240517C00192000 | 2024-04-26 9:58AM EDT | 2024-05-17 | 8.55 | 8.41 | 8.52 | +1.42 | +19.92% | 1 | 3,404 | 25.31% |
| IWM240524C00192000 | 2024-04-26 10:10AM EDT | 2024-05-24 | 9.34 | 8.99 | 9.08 | +2.02 | +27.60% | 12 | 152 | 24.90% |
| IWM240531C00192000 | 2024-04-25 10:03AM EDT | 2024-05-31 | 6.87 | 9.38 | 9.50 | 0.00 | - | 3 | 80 | 24.24% |
| IWM240621C00192000 | 2024-04-25 4:02PM EDT | 2024-06-21 | 11.05 | 10.60 | 10.70 | +1.57 | +16.56% | 5 | 23,527 | 23.45% |
| IWM240628C00192000 | 2024-04-25 10:13AM EDT | 2024-06-28 | 9.18 | 10.99 | 11.10 | 0.00 | - | 150 | 512 | 23.43% |
| IWM240719C00192000 | 2024-04-25 3:07PM EDT | 2024-07-19 | 11.20 | 12.22 | 12.33 | 0.00 | - | 19 | 132 | 23.76% |
| IWM240816C00192000 | 2024-04-25 11:19AM EDT | 2024-08-16 | 11.94 | 13.96 | 13.95 | 0.00 | - | 22 | 175 | 24.48% |
| IWM240920C00192000 | 2024-04-25 3:33PM EDT | 2024-09-20 | 14.70 | 15.63 | 15.75 | 0.00 | - | 10 | 2,761 | 25.11% |
| IWM240930C00192000 | 2024-04-17 10:16AM EDT | 2024-09-30 | 14.90 | 15.77 | 16.07 | 0.00 | - | 9 | 121 | 24.94% |
| IWM241018C00192000 | 2024-04-25 12:12PM EDT | 2024-10-18 | 14.88 | 16.40 | 16.67 | 0.00 | - | 45 | 48 | 24.77% |
| IWM241115C00192000 | 2024-04-22 2:12PM EDT | 2024-11-15 | 17.26 | 18.05 | 18.32 | 0.00 | - | 25 | 255 | 25.89% |
| IWM241231C00192000 | 2024-02-09 12:01PM EDT | 2024-12-31 | 21.49 | 27.70 | 28.44 | 0.00 | - | - | 192 | 39.37% |
| IWM250117C00192000 | 2024-04-24 11:59AM EDT | 2025-01-17 | 19.73 | 20.18 | 20.61 | 0.00 | - | 11 | 421 | 26.13% |
| IWM250321C00192000 | 2024-04-18 11:14AM EDT | 2025-03-21 | 21.55 | 22.52 | 23.02 | 0.00 | - | - | 104 | 26.81% |
| IWM260116C00192000 | 2024-04-17 9:35AM EDT | 2026-01-16 | 30.36 | 30.76 | 31.93 | 0.00 | - | 2 | 3 | 28.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426P00192000 | 2024-04-26 10:26AM EDT | 2024-04-26 | 0.01 | 0.01 | 0.02 | -0.15 | -88.24% | 910 | 7,315 | 28.91% |
| IWM240429P00192000 | 2024-04-26 10:15AM EDT | 2024-04-29 | 0.04 | 0.04 | 0.05 | -0.29 | -85.29% | 208 | 1,643 | 16.80% |
| IWM240430P00192000 | 2024-04-26 10:28AM EDT | 2024-04-30 | 0.12 | 0.11 | 0.12 | -0.36 | -75.00% | 24 | 1,900 | 17.97% |
| IWM240501P00192000 | 2024-04-26 10:16AM EDT | 2024-05-01 | 0.30 | 0.32 | 0.34 | -0.44 | -59.46% | 2 | 359 | 21.53% |
| IWM240502P00192000 | 2024-04-26 9:50AM EDT | 2024-05-02 | 0.49 | 0.43 | 0.45 | -0.45 | -47.87% | 3 | 1,550 | 21.78% |
| IWM240503P00192000 | 2024-04-26 10:30AM EDT | 2024-05-03 | 0.62 | 0.62 | 0.64 | -0.59 | -47.97% | 110 | 4,666 | 23.05% |
| IWM240510P00192000 | 2024-04-26 10:32AM EDT | 2024-05-10 | 1.07 | 1.08 | 1.10 | -0.68 | -40.00% | 50 | 12,234 | 20.95% |
| IWM240517P00192000 | 2024-04-26 10:29AM EDT | 2024-05-17 | 1.64 | 1.57 | 1.60 | -0.72 | -30.51% | 436 | 82,914 | 20.59% |
| IWM240524P00192000 | 2024-04-26 10:04AM EDT | 2024-05-24 | 1.95 | 2.03 | 2.06 | -0.78 | -28.57% | 2 | 1,188 | 20.42% |
| IWM240531P00192000 | 2024-04-25 12:18PM EDT | 2024-05-31 | 3.37 | 2.30 | 2.33 | 0.00 | - | 78 | 252 | 19.61% |
| IWM240621P00192000 | 2024-04-26 10:27AM EDT | 2024-06-21 | 3.55 | 3.50 | 3.54 | -0.79 | -18.20% | 130 | 40,737 | 19.95% |
| IWM240628P00192000 | 2024-04-26 10:05AM EDT | 2024-06-28 | 3.61 | 3.74 | 3.78 | -1.71 | -32.14% | 1 | 1,067 | 19.62% |
| IWM240719P00192000 | 2024-04-26 10:06AM EDT | 2024-07-19 | 4.45 | 4.46 | 4.51 | -0.83 | -15.72% | 4 | 808 | 19.10% |
| IWM240816P00192000 | 2024-04-25 10:33AM EDT | 2024-08-16 | 6.60 | 5.31 | 5.37 | 0.00 | - | 40 | 425 | 18.67% |
| IWM240920P00192000 | 2024-04-25 3:20PM EDT | 2024-09-20 | 6.83 | 6.23 | 6.29 | -0.02 | -0.29% | 96 | 1,501 | 18.25% |
| IWM240930P00192000 | 2024-04-25 2:26PM EDT | 2024-09-30 | 7.28 | 6.47 | 6.55 | 0.00 | - | 2 | 161 | 18.19% |
| IWM241018P00192000 | 2024-04-23 2:43PM EDT | 2024-10-18 | 6.87 | 6.95 | 7.02 | 0.00 | - | 3 | 3,086 | 18.13% |
| IWM241115P00192000 | 2024-04-24 2:13PM EDT | 2024-11-15 | 8.34 | 7.88 | 8.02 | 0.00 | - | 1 | 872 | 18.62% |
| IWM241231P00192000 | 2024-04-17 1:25PM EDT | 2024-12-31 | 10.85 | 8.80 | 8.92 | 0.00 | - | 1 | 12 | 18.26% |
| IWM250117P00192000 | 2024-04-22 2:23PM EDT | 2025-01-17 | 10.25 | 9.11 | 9.21 | 0.00 | - | 1 | 1,789 | 18.11% |
| IWM250321P00192000 | 2024-04-17 10:03AM EDT | 2025-03-21 | 11.83 | 10.16 | 10.29 | 0.00 | - | 1 | 1,277 | 17.79% |
| IWM250331P00192000 | 2024-04-04 3:45PM EDT | 2025-03-31 | 9.59 | 10.27 | 10.55 | 0.00 | - | 2 | 1 | 17.88% |
| IWM260116P00192000 | 2023-12-08 1:37PM EDT | 2026-01-16 | 19.90 | 16.64 | 19.11 | 0.00 | - | - | 1 | 21.64% |
