La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0661 +0,0015 (+0,14 %) Gold future
2 406,70 +8,70 (+0,36 %) Bitcoin EUR
60 075,71 +3 744,34 (+6,65 %)
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:195.00
Options d’achatpour22 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240422C00195000 | 2024-04-19 4:14PM EDT | 2024-04-22 | 0.43 | 0.42 | 0.43 | -0.33 | -43.42% | 6,267 | 1,586 | 16.02% |
| IWM240424C00195000 | 2024-04-19 4:13PM EDT | 2024-04-24 | 1.08 | 1.05 | 1.08 | -0.22 | -16.92% | 5,071 | 490 | 20.58% |
| IWM240426C00195000 | 2024-04-19 4:13PM EDT | 2024-04-26 | 1.62 | 1.60 | 1.62 | -0.08 | -4.71% | 3,372 | 3,645 | 22.73% |
| IWM240503C00195000 | 2024-04-19 4:01PM EDT | 2024-05-03 | 2.82 | 2.83 | 2.89 | +0.07 | +2.55% | 695 | 386 | 24.71% |
| IWM240510C00195000 | 2024-04-19 3:42PM EDT | 2024-05-10 | 3.15 | 3.56 | 3.62 | -0.49 | -13.46% | 631 | 136 | 24.17% |
| IWM240517C00195000 | 2024-04-19 4:11PM EDT | 2024-05-17 | 4.35 | 4.31 | 4.36 | +0.09 | +2.11% | 7,031 | 19,083 | 24.43% |
| IWM240524C00195000 | 2024-04-19 3:56PM EDT | 2024-05-24 | 4.95 | 4.90 | 4.97 | +0.22 | +4.65% | 1,984 | 223 | 24.41% |
| IWM240531C00195000 | 2024-04-19 3:48PM EDT | 2024-05-31 | 5.06 | 5.33 | 5.41 | -0.68 | -11.85% | 54 | 100 | 23.98% |
| IWM240621C00195000 | 2024-04-19 3:53PM EDT | 2024-06-21 | 6.43 | 6.68 | 6.74 | +0.01 | +0.16% | 497 | 45,282 | 23.74% |
| IWM240628C00195000 | 2024-04-19 3:55PM EDT | 2024-06-28 | 7.05 | 7.08 | 7.15 | +0.09 | +1.29% | 195 | 512 | 23.74% |
| IWM240719C00195000 | 2024-04-19 3:38PM EDT | 2024-07-19 | 7.98 | 8.29 | 8.38 | -0.17 | -2.09% | 341 | 690 | 24.02% |
| IWM240816C00195000 | 2024-04-19 4:01PM EDT | 2024-08-16 | 9.90 | 9.87 | 9.98 | +0.15 | +1.54% | 39 | 1,568 | 24.63% |
| IWM240920C00195000 | 2024-04-19 12:56PM EDT | 2024-09-20 | 11.50 | 11.63 | 11.75 | +0.10 | +0.88% | 168 | 2,481 | 25.19% |
| IWM240930C00195000 | 2024-04-19 3:31PM EDT | 2024-09-30 | 11.36 | 11.75 | 12.00 | -1.65 | -12.68% | 8 | 255 | 24.90% |
| IWM241018C00195000 | 2024-04-18 3:31PM EDT | 2024-10-18 | 12.46 | 12.49 | 12.69 | 0.00 | - | 19 | 2,060 | 24.90% |
| IWM241115C00195000 | 2024-04-19 10:17AM EDT | 2024-11-15 | 14.20 | 14.06 | 14.28 | -0.10 | -0.70% | 2 | 2,036 | 25.90% |
| IWM241220C00195000 | 2024-04-19 1:29PM EDT | 2024-12-20 | 15.20 | 15.32 | 15.55 | -0.03 | -0.20% | 929 | 20,697 | 26.00% |
| IWM241231C00195000 | 2024-04-19 12:10PM EDT | 2024-12-31 | 15.41 | 15.51 | 15.89 | +0.31 | +2.05% | 1 | 138 | 25.96% |
| IWM250117C00195000 | 2024-04-19 3:28PM EDT | 2025-01-17 | 15.99 | 16.15 | 16.56 | +0.14 | +0.88% | 12 | 4,414 | 26.14% |
| IWM250321C00195000 | 2024-04-19 10:01AM EDT | 2025-03-21 | 19.05 | 18.33 | 18.72 | -0.93 | -4.65% | 13 | 237 | 26.49% |
| IWM250331C00195000 | 2024-04-16 3:18PM EDT | 2025-03-31 | 20.20 | 18.47 | 19.10 | 0.00 | - | 2 | 5 | 26.62% |
| IWM250620C00195000 | 2024-04-17 11:40AM EDT | 2025-06-20 | 20.69 | 21.16 | 21.59 | -1.41 | -6.38% | 100 | 3,553 | 26.96% |
| IWM251219C00195000 | 2024-04-19 2:00PM EDT | 2025-12-19 | 26.10 | 25.60 | 26.89 | -0.12 | -0.46% | 4 | 4,791 | 27.95% |
| IWM260116C00195000 | 2024-04-18 12:28PM EDT | 2026-01-16 | 27.89 | 25.62 | 28.26 | 0.00 | - | 1 | 26 | 28.69% |
| IWM260618C00195000 | 2024-04-19 1:17PM EDT | 2026-06-18 | 30.72 | 28.11 | 33.00 | +0.12 | +0.39% | 1 | 148 | 30.01% |
| IWM261218C00195000 | 2024-04-19 10:01AM EDT | 2026-12-18 | 35.00 | 32.15 | 37.00 | -0.75 | -2.10% | 1 | 46 | 30.29% |
Options de ventepour22 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240422P00195000 | 2024-04-19 4:07PM EDT | 2024-04-22 | 2.20 | 2.17 | 2.25 | -0.80 | -26.67% | 747 | 1,505 | 15.28% |
| IWM240424P00195000 | 2024-04-19 4:03PM EDT | 2024-04-24 | 2.83 | 2.77 | 2.84 | -0.43 | -13.19% | 375 | 726 | 19.39% |
| IWM240426P00195000 | 2024-04-19 4:01PM EDT | 2024-04-26 | 3.20 | 3.21 | 3.28 | -0.51 | -13.75% | 1,217 | 4,722 | 20.78% |
| IWM240503P00195000 | 2024-04-19 3:16PM EDT | 2024-05-03 | 4.66 | 4.27 | 4.34 | +0.21 | +4.72% | 88 | 5,694 | 21.95% |
| IWM240510P00195000 | 2024-04-19 3:49PM EDT | 2024-05-10 | 5.25 | 4.82 | 4.89 | +0.10 | +1.94% | 72 | 6,699 | 20.95% |
| IWM240517P00195000 | 2024-04-19 4:13PM EDT | 2024-05-17 | 5.39 | 5.38 | 5.44 | -0.20 | -3.58% | 15,550 | 165,236 | 20.75% |
| IWM240524P00195000 | 2024-04-19 3:20PM EDT | 2024-05-24 | 6.20 | 5.78 | 5.85 | +0.12 | +1.97% | 152 | 1,050 | 20.29% |
| IWM240531P00195000 | 2024-04-19 3:11PM EDT | 2024-05-31 | 6.65 | 6.08 | 6.16 | +0.14 | +2.15% | 27 | 361 | 19.72% |
| IWM240621P00195000 | 2024-04-19 3:59PM EDT | 2024-06-21 | 7.27 | 7.31 | 7.38 | -0.16 | -2.15% | 6,460 | 93,397 | 19.93% |
| IWM240628P00195000 | 2024-04-19 3:58PM EDT | 2024-06-28 | 7.56 | 7.58 | 7.67 | +0.89 | +13.34% | 33 | 5,188 | 19.77% |
| IWM240719P00195000 | 2024-04-19 4:13PM EDT | 2024-07-19 | 8.34 | 8.31 | 8.39 | 0.00 | - | 148 | 7,101 | 19.21% |
| IWM240816P00195000 | 2024-04-19 2:53PM EDT | 2024-08-16 | 9.20 | 9.19 | 9.28 | -0.10 | -1.08% | 36 | 15,005 | 18.83% |
| IWM240920P00195000 | 2024-04-19 3:23PM EDT | 2024-09-20 | 10.53 | 10.08 | 10.18 | +0.28 | +2.73% | 54 | 21,363 | 18.35% |
| IWM240930P00195000 | 2024-04-18 12:29PM EDT | 2024-09-30 | 9.47 | 10.32 | 10.45 | 0.00 | - | 5 | 466 | 18.31% |
| IWM241018P00195000 | 2024-04-18 3:35PM EDT | 2024-10-18 | 10.80 | 10.83 | 10.95 | 0.00 | - | 4 | 576 | 18.30% |
| IWM241115P00195000 | 2024-04-19 12:16PM EDT | 2024-11-15 | 12.16 | 11.71 | 11.85 | +0.34 | +2.88% | 121 | 2,042 | 18.58% |
| IWM241220P00195000 | 2024-04-19 2:48PM EDT | 2024-12-20 | 13.31 | 12.44 | 12.58 | +0.76 | +6.06% | 21 | 36,353 | 18.36% |
| IWM241231P00195000 | 2024-04-19 9:59AM EDT | 2024-12-31 | 12.13 | 12.52 | 12.89 | +0.69 | +6.03% | 13 | 83 | 18.44% |
| IWM250117P00195000 | 2024-04-19 1:28PM EDT | 2025-01-17 | 13.09 | 12.90 | 13.07 | +0.01 | +0.08% | 14 | 5,598 | 18.13% |
| IWM250321P00195000 | 2024-04-19 9:45AM EDT | 2025-03-21 | 13.78 | 13.81 | 14.25 | -0.16 | -1.15% | 4 | 782 | 17.94% |
| IWM250331P00195000 | 2024-04-09 10:04AM EDT | 2025-03-31 | 9.70 | 13.92 | 14.42 | 0.00 | - | - | 3 | 17.91% |
| IWM250620P00195000 | 2024-04-17 1:22PM EDT | 2025-06-20 | 15.24 | 15.07 | 15.46 | +0.46 | +3.11% | 1 | 17,872 | 17.37% |
| IWM251219P00195000 | 2024-04-19 1:56PM EDT | 2025-12-19 | 17.49 | 16.89 | 18.00 | +1.08 | +6.58% | 1 | 18,262 | 17.11% |
| IWM260116P00195000 | 2024-04-18 3:50PM EDT | 2026-01-16 | 17.65 | 16.75 | 18.71 | 0.00 | - | 5 | 62 | 17.43% |
| IWM260618P00195000 | 2024-04-10 11:59AM EDT | 2026-06-18 | 17.29 | 18.14 | 21.10 | 0.00 | - | 1 | 21 | 17.77% |
| IWM261218P00195000 | 2024-04-16 12:17PM EDT | 2026-12-18 | 19.58 | 18.69 | 22.62 | 0.00 | - | 14 | 180 | 17.23% |
