La bourse ferme dans 7 h 52 min
CAC 40
8 064,09 -27,77 (-0,34 %) Euro Stoxx 50
4 966,47 -23,41 (-0,47 %) Dow Jones
38 460,92 -42,77 (-0,11 %) EUR/USD
1,0719 +0,0018 (+0,17 %) Gold future
2 334,30 -4,10 (-0,18 %) Bitcoin EUR
59 888,82 -2 429,71 (-3,90 %)
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:194.00
Options d’achatpour25 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240425C00194000 | 2024-04-24 3:52PM EDT | 2024-04-25 | 3.92 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| IWM240426C00194000 | 2024-04-24 3:57PM EDT | 2024-04-26 | 4.23 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| IWM240429C00194000 | 2024-04-24 3:00PM EDT | 2024-04-29 | 3.90 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| IWM240430C00194000 | 2024-04-24 2:45PM EDT | 2024-04-30 | 4.26 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| IWM240501C00194000 | 2024-04-24 3:09PM EDT | 2024-05-01 | 4.54 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| IWM240502C00194000 | 2024-04-24 12:01PM EDT | 2024-05-02 | 4.48 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IWM240503C00194000 | 2024-04-24 3:55PM EDT | 2024-05-03 | 5.45 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| IWM240510C00194000 | 2024-04-24 9:58AM EDT | 2024-05-10 | 6.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| IWM240517C00194000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 6.85 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 0.00% |
| IWM240524C00194000 | 2024-04-24 3:05PM EDT | 2024-05-24 | 7.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| IWM240531C00194000 | 2024-04-24 2:02PM EDT | 2024-05-31 | 7.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| IWM240621C00194000 | 2024-04-24 1:45PM EDT | 2024-06-21 | 9.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240628C00194000 | 2024-04-24 11:35AM EDT | 2024-06-28 | 9.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240719C00194000 | 2024-04-24 1:34PM EDT | 2024-07-19 | 10.74 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| IWM240816C00194000 | 2024-04-24 12:40PM EDT | 2024-08-16 | 11.94 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| IWM240920C00194000 | 2024-04-23 3:35PM EDT | 2024-09-20 | 14.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM240930C00194000 | 2024-04-24 12:41PM EDT | 2024-09-30 | 13.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM241018C00194000 | 2024-04-17 9:35AM EDT | 2024-10-18 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM241115C00194000 | 2024-03-12 2:49PM EDT | 2024-11-15 | 23.01 | 20.73 | 21.06 | 0.00 | - | 1 | 21 | 32.80% |
| IWM241231C00194000 | 2024-04-24 12:07PM EDT | 2024-12-31 | 17.80 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| IWM250117C00194000 | 2024-04-22 3:21PM EDT | 2025-01-17 | 17.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM250321C00194000 | 2024-04-23 10:38AM EDT | 2025-03-21 | 22.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM260116C00194000 | 2024-04-19 11:31AM EDT | 2026-01-16 | 27.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Options de ventepour25 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240425P00194000 | 2024-04-24 4:14PM EDT | 2024-04-25 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,590 | 0 | 12.50% |
| IWM240426P00194000 | 2024-04-24 4:14PM EDT | 2024-04-26 | 0.32 | 0.00 | 0.00 | 0.00 | - | 6,403 | 0 | 6.25% |
| IWM240429P00194000 | 2024-04-24 3:57PM EDT | 2024-04-29 | 0.44 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 3.13% |
| IWM240430P00194000 | 2024-04-24 4:06PM EDT | 2024-04-30 | 0.62 | 0.00 | 0.00 | 0.00 | - | 3,871 | 0 | 3.13% |
| IWM240501P00194000 | 2024-04-24 4:14PM EDT | 2024-05-01 | 0.99 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 3.13% |
| IWM240502P00194000 | 2024-04-24 4:02PM EDT | 2024-05-02 | 1.06 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 3.13% |
| IWM240503P00194000 | 2024-04-24 4:14PM EDT | 2024-05-03 | 1.37 | 0.00 | 0.00 | 0.00 | - | 2,341 | 0 | 3.13% |
| IWM240510P00194000 | 2024-04-24 2:23PM EDT | 2024-05-10 | 2.03 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 3.13% |
| IWM240517P00194000 | 2024-04-24 4:05PM EDT | 2024-05-17 | 2.48 | 0.00 | 0.00 | 0.00 | - | 489 | 0 | 1.56% |
| IWM240524P00194000 | 2024-04-24 3:54PM EDT | 2024-05-24 | 2.80 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 1.56% |
| IWM240531P00194000 | 2024-04-24 3:59PM EDT | 2024-05-31 | 3.19 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
| IWM240621P00194000 | 2024-04-24 3:35PM EDT | 2024-06-21 | 4.47 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 1.56% |
| IWM240628P00194000 | 2024-04-24 11:43AM EDT | 2024-06-28 | 5.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| IWM240719P00194000 | 2024-04-24 3:33PM EDT | 2024-07-19 | 5.47 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.78% |
| IWM240816P00194000 | 2024-04-23 3:40PM EDT | 2024-08-16 | 6.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| IWM240920P00194000 | 2024-04-19 12:58PM EDT | 2024-09-20 | 9.84 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.78% |
| IWM240930P00194000 | 2024-04-24 1:31PM EDT | 2024-09-30 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| IWM241018P00194000 | 2024-04-24 10:47AM EDT | 2024-10-18 | 8.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| IWM241115P00194000 | 2024-04-19 3:36PM EDT | 2024-11-15 | 11.79 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| IWM241231P00194000 | 2024-03-28 9:35AM EDT | 2024-12-31 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| IWM250117P00194000 | 2024-04-24 12:00PM EDT | 2025-01-17 | 10.63 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.78% |
| IWM250321P00194000 | 2024-04-19 3:13PM EDT | 2025-03-21 | 13.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| IWM250331P00194000 | 2024-04-04 10:42AM EDT | 2025-03-31 | 8.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
