La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 582,03 -1 818,54 (-3,01 %)
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:193.00
Options d’achatpour29 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240429C00193000 | 2024-04-26 3:33PM EDT | 2024-04-29 | 5.56 | 5.57 | 5.67 | +1.79 | +47.48% | 12 | 111 | 26.81% |
| IWM240430C00193000 | 2024-04-26 2:54PM EDT | 2024-04-30 | 5.82 | 5.65 | 5.77 | +1.76 | +43.35% | 14 | 271 | 25.42% |
| IWM240501C00193000 | 2024-04-26 3:44PM EDT | 2024-05-01 | 5.82 | 5.91 | 6.04 | +1.95 | +50.39% | 4 | 177 | 27.32% |
| IWM240502C00193000 | 2024-04-25 1:08PM EDT | 2024-05-02 | 4.23 | 6.11 | 6.22 | 0.00 | - | 5 | 95 | 27.44% |
| IWM240503C00193000 | 2024-04-26 1:01PM EDT | 2024-05-03 | 6.53 | 6.33 | 6.44 | +1.44 | +28.29% | 106 | 446 | 28.10% |
| IWM240510C00193000 | 2024-04-26 10:25AM EDT | 2024-05-10 | 6.96 | 7.02 | 7.11 | +1.23 | +21.47% | 26 | 163 | 25.20% |
| IWM240517C00193000 | 2024-04-26 2:41PM EDT | 2024-05-17 | 7.80 | 7.77 | 7.86 | +1.40 | +21.88% | 40 | 2,408 | 25.11% |
| IWM240524C00193000 | 2024-04-24 12:18PM EDT | 2024-05-24 | 7.61 | 8.40 | 8.47 | 0.00 | - | 7 | 119 | 24.84% |
| IWM240531C00193000 | 2024-04-25 12:52PM EDT | 2024-05-31 | 8.79 | 8.85 | 8.97 | +1.62 | +22.59% | 8 | 87 | 24.44% |
| IWM240621C00193000 | 2024-04-26 2:04PM EDT | 2024-06-21 | 10.29 | 10.16 | 10.25 | +1.29 | +14.33% | 35 | 1,006 | 23.74% |
| IWM240628C00193000 | 2024-04-26 3:20PM EDT | 2024-06-28 | 10.58 | 10.52 | 10.63 | +1.08 | +11.37% | 3 | 371 | 23.60% |
| IWM240719C00193000 | 2024-04-26 11:02AM EDT | 2024-07-19 | 11.76 | 11.80 | 11.89 | +1.43 | +13.84% | 31 | 242 | 23.92% |
| IWM240816C00193000 | 2024-04-26 1:31PM EDT | 2024-08-16 | 13.62 | 13.42 | 13.53 | -0.36 | -2.58% | 1 | 201 | 24.61% |
| IWM240920C00193000 | 2024-04-25 11:58AM EDT | 2024-09-20 | 13.26 | 15.22 | 15.35 | 0.00 | - | 923 | 2,087 | 25.23% |
| IWM240930C00193000 | 2024-04-24 10:52AM EDT | 2024-09-30 | 15.00 | 15.29 | 15.55 | 0.00 | - | 1 | 89 | 24.81% |
| IWM241018C00193000 | 2024-04-26 11:55AM EDT | 2024-10-18 | 15.86 | 16.02 | 16.27 | +2.68 | +20.33% | 100 | 104 | 24.85% |
| IWM241115C00193000 | 2024-02-12 3:12PM EDT | 2024-11-15 | 23.61 | 23.98 | 24.39 | 0.00 | - | 1 | 6 | 37.22% |
| IWM241231C00193000 | 2024-03-14 10:01AM EDT | 2024-12-31 | 23.03 | 20.40 | 21.16 | 0.00 | - | 5 | 22 | 28.53% |
| IWM250117C00193000 | 2024-04-25 2:57PM EDT | 2025-01-17 | 18.50 | 19.83 | 20.27 | 0.00 | - | 7 | 295 | 26.24% |
| IWM250321C00193000 | 2024-04-22 1:19PM EDT | 2025-03-21 | 20.60 | 22.16 | 22.63 | 0.00 | - | 2 | 671 | 26.83% |
| IWM250331C00193000 | 2024-04-23 1:49PM EDT | 2025-03-31 | 23.27 | 22.33 | 22.88 | 0.00 | - | 10 | 0 | 26.76% |
| IWM260116C00193000 | 2024-04-16 10:52AM EDT | 2026-01-16 | 28.90 | 30.44 | 31.66 | 0.00 | - | 1 | 3 | 28.33% |
Options de ventepour29 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240429P00193000 | 2024-04-26 4:01PM EDT | 2024-04-29 | 0.02 | 0.01 | 0.02 | -0.45 | -95.74% | 3,070 | 10,903 | 14.84% |
| IWM240430P00193000 | 2024-04-26 4:05PM EDT | 2024-04-30 | 0.06 | 0.06 | 0.07 | -0.64 | -91.43% | 2,288 | 2,563 | 16.02% |
| IWM240501P00193000 | 2024-04-26 3:59PM EDT | 2024-05-01 | 0.29 | 0.28 | 0.30 | -0.80 | -73.39% | 214 | 451 | 20.56% |
| IWM240502P00193000 | 2024-04-26 4:03PM EDT | 2024-05-02 | 0.41 | 0.39 | 0.41 | -0.78 | -65.55% | 18 | 62 | 20.75% |
| IWM240503P00193000 | 2024-04-26 4:14PM EDT | 2024-05-03 | 0.59 | 0.58 | 0.60 | -0.91 | -60.67% | 2,577 | 13,238 | 22.00% |
| IWM240510P00193000 | 2024-04-26 4:05PM EDT | 2024-05-10 | 1.08 | 1.07 | 1.09 | -1.05 | -49.30% | 4,143 | 4,514 | 19.95% |
| IWM240517P00193000 | 2024-04-26 4:08PM EDT | 2024-05-17 | 1.63 | 1.62 | 1.65 | -0.96 | -37.07% | 12,820 | 55,676 | 19.95% |
| IWM240524P00193000 | 2024-04-26 3:58PM EDT | 2024-05-24 | 2.04 | 2.03 | 2.07 | -0.86 | -29.66% | 82 | 549 | 19.52% |
| IWM240531P00193000 | 2024-04-26 3:47PM EDT | 2024-05-31 | 2.43 | 2.36 | 2.40 | -1.10 | -31.16% | 2,566 | 371 | 18.99% |
| IWM240621P00193000 | 2024-04-26 3:53PM EDT | 2024-06-21 | 3.62 | 3.58 | 3.62 | -1.01 | -21.81% | 244 | 6,516 | 19.36% |
| IWM240628P00193000 | 2024-04-24 1:20PM EDT | 2024-06-28 | 4.52 | 3.83 | 3.88 | 0.00 | - | 3 | 1,414 | 19.11% |
| IWM240719P00193000 | 2024-04-26 3:59PM EDT | 2024-07-19 | 4.62 | 4.57 | 4.61 | -0.91 | -16.46% | 334 | 576 | 18.61% |
| IWM240816P00193000 | 2024-04-25 9:35AM EDT | 2024-08-16 | 7.10 | 5.44 | 5.51 | 0.00 | - | 35 | 1,090 | 18.29% |
| IWM240920P00193000 | 2024-04-26 12:01PM EDT | 2024-09-20 | 6.62 | 6.35 | 6.41 | -1.11 | -14.36% | 3 | 7,522 | 17.85% |
| IWM240930P00193000 | 2024-04-26 11:45AM EDT | 2024-09-30 | 6.94 | 6.57 | 6.68 | -0.73 | -9.52% | 1 | 576 | 17.81% |
| IWM241018P00193000 | 2024-04-23 10:09AM EDT | 2024-10-18 | 7.80 | 7.12 | 7.22 | 0.00 | - | 1 | 253 | 17.90% |
| IWM241115P00193000 | 2024-04-25 3:11PM EDT | 2024-11-15 | 9.00 | 8.05 | 8.17 | 0.00 | - | 2 | 178 | 18.29% |
| IWM241231P00193000 | 2024-04-23 10:50AM EDT | 2024-12-31 | 9.55 | 8.92 | 9.24 | 0.00 | - | 2 | 6 | 18.21% |
| IWM250117P00193000 | 2024-04-25 12:41PM EDT | 2025-01-17 | 10.71 | 9.32 | 9.46 | 0.00 | - | 2 | 680 | 17.96% |
| IWM250321P00193000 | 2024-04-19 11:17AM EDT | 2025-03-21 | 13.06 | 10.34 | 10.60 | 0.00 | - | 5 | 1,413 | 17.72% |
| IWM250331P00193000 | 2024-04-04 3:45PM EDT | 2025-03-31 | 9.75 | 10.44 | 10.81 | 0.00 | - | 2 | 1 | 17.74% |
| IWM260116P00193000 | 2024-02-08 4:32PM EDT | 2026-01-16 | 16.00 | 12.43 | 14.20 | 0.00 | - | 70 | 70 | 16.37% |
