Marchés français ouverture 6 h 57 min
Dow Jones
38 503,69 +263,71 (+0,69 %) Nasdaq
15 696,64 +245,33 (+1,59 %) Nikkei 225
37 552,16 +113,55 (+0,30 %) EUR/USD
1,0703 -0,0001 (-0,01 %) HANG SENG
16 828,93 +317,24 (+1,92 %) Bitcoin EUR
62 063,82 -397,49 (-0,64 %)
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:196.00
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240424C00196000 | 2024-04-23 4:05PM EDT | 2024-04-24 | 2.76 | 2.58 | 2.73 | +1.82 | +193.62% | 3,065 | 985 | 22.61% |
| IWM240425C00196000 | 2024-04-23 3:52PM EDT | 2024-04-25 | 3.11 | 2.91 | 3.04 | +1.81 | +139.23% | 1,557 | 1,228 | 23.93% |
| IWM240426C00196000 | 2024-04-23 3:42PM EDT | 2024-04-26 | 3.31 | 3.21 | 3.34 | +1.72 | +108.18% | 4,366 | 3,646 | 24.73% |
| IWM240429C00196000 | 2024-04-23 4:00PM EDT | 2024-04-29 | 3.52 | 3.48 | 3.59 | +1.55 | +78.68% | 42 | 186 | 20.36% |
| IWM240430C00196000 | 2024-04-23 4:04PM EDT | 2024-04-30 | 3.72 | 3.68 | 3.79 | +1.61 | +76.30% | 122 | 1,056 | 20.90% |
| IWM240501C00196000 | 2024-04-23 2:13PM EDT | 2024-05-01 | 4.50 | 4.08 | 4.19 | +1.76 | +64.23% | 53 | 244 | 23.29% |
| IWM240502C00196000 | 2024-04-23 11:34AM EDT | 2024-05-02 | 4.42 | 4.31 | 4.42 | +1.77 | +66.79% | 13 | 279 | 23.95% |
| IWM240503C00196000 | 2024-04-23 3:23PM EDT | 2024-05-03 | 4.79 | 4.60 | 4.67 | +1.81 | +60.74% | 201 | 611 | 24.74% |
| IWM240510C00196000 | 2024-04-23 1:01PM EDT | 2024-05-10 | 5.49 | 5.31 | 5.41 | +1.78 | +47.98% | 22 | 442 | 23.51% |
| IWM240517C00196000 | 2024-04-23 4:06PM EDT | 2024-05-17 | 6.18 | 6.14 | 6.19 | +1.73 | +38.88% | 948 | 4,183 | 23.77% |
| IWM240524C00196000 | 2024-04-23 3:32PM EDT | 2024-05-24 | 6.75 | 6.72 | 6.82 | +1.52 | +29.06% | 32 | 379 | 23.71% |
| IWM240531C00196000 | 2024-04-23 1:55PM EDT | 2024-05-31 | 7.75 | 7.18 | 7.31 | +1.84 | +31.13% | 8 | 130 | 23.38% |
| IWM240621C00196000 | 2024-04-23 3:54PM EDT | 2024-06-21 | 8.58 | 8.54 | 8.60 | +1.73 | +25.26% | 103 | 5,785 | 22.89% |
| IWM240628C00196000 | 2024-04-22 12:40PM EDT | 2024-06-28 | 6.97 | 8.89 | 9.00 | 0.00 | - | 39 | 244 | 22.85% |
| IWM240719C00196000 | 2024-04-23 10:59AM EDT | 2024-07-19 | 10.45 | 10.17 | 10.28 | +1.49 | +16.63% | 9 | 695 | 23.26% |
| IWM240816C00196000 | 2024-04-22 12:39PM EDT | 2024-08-16 | 9.79 | 11.78 | 11.90 | 0.00 | - | 113 | 141 | 23.93% |
| IWM240920C00196000 | 2024-04-22 2:12PM EDT | 2024-09-20 | 12.35 | 13.55 | 13.69 | 0.00 | - | 3 | 1,579 | 24.52% |
| IWM240930C00196000 | 2024-03-14 11:54AM EDT | 2024-09-30 | 17.71 | 14.80 | 15.31 | 0.00 | - | 1 | 17 | 26.87% |
| IWM241018C00196000 | 2024-04-18 2:34PM EDT | 2024-10-18 | 11.33 | 14.46 | 14.75 | 0.00 | - | 6 | 12 | 24.45% |
| IWM241115C00196000 | 2024-04-23 10:37AM EDT | 2024-11-15 | 16.55 | 16.09 | 16.41 | +1.95 | +13.36% | 2 | 4 | 25.55% |
| IWM241231C00196000 | 2024-04-23 2:50PM EDT | 2024-12-31 | 18.33 | 17.55 | 18.08 | +2.18 | +13.50% | 2 | 187 | 25.67% |
| IWM250117C00196000 | 2024-04-23 1:55PM EDT | 2025-01-17 | 18.90 | 18.22 | 18.67 | +4.18 | +28.40% | 1 | 221 | 25.73% |
| IWM250321C00196000 | 2024-04-23 9:58AM EDT | 2025-03-21 | 20.37 | 20.48 | 20.99 | +1.52 | +8.06% | 1 | 99 | 26.27% |
| IWM250331C00196000 | 2024-04-15 3:49PM EDT | 2025-03-31 | 20.05 | 20.66 | 21.24 | 0.00 | - | - | 1 | 26.22% |
| IWM260116C00196000 | 2024-02-14 11:20AM EDT | 2026-01-16 | 29.65 | 30.79 | 34.18 | 0.00 | - | 1 | 2 | 31.94% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240424P00196000 | 2024-04-23 4:12PM EDT | 2024-04-24 | 0.16 | 0.14 | 0.16 | -1.55 | -90.64% | 2,747 | 594 | 22.61% |
| IWM240425P00196000 | 2024-04-23 4:14PM EDT | 2024-04-25 | 0.38 | 0.38 | 0.41 | -1.58 | -80.61% | 2,274 | 104 | 22.56% |
| IWM240426P00196000 | 2024-04-23 4:14PM EDT | 2024-04-26 | 0.65 | 0.64 | 0.68 | -1.51 | -69.91% | 3,179 | 8,099 | 23.24% |
| IWM240429P00196000 | 2024-04-23 4:00PM EDT | 2024-04-29 | 0.94 | 0.87 | 0.91 | -1.41 | -60.00% | 890 | 248 | 19.12% |
| IWM240430P00196000 | 2024-04-23 4:03PM EDT | 2024-04-30 | 1.07 | 1.04 | 1.08 | -1.46 | -57.71% | 247 | 1,034 | 19.47% |
| IWM240501P00196000 | 2024-04-23 2:52PM EDT | 2024-05-01 | 1.32 | 1.41 | 1.45 | -1.69 | -56.15% | 88 | 173 | 21.72% |
| IWM240502P00196000 | 2024-04-23 9:30AM EDT | 2024-05-02 | 2.02 | 1.55 | 1.60 | -0.99 | -32.89% | 8 | 102 | 21.78% |
| IWM240503P00196000 | 2024-04-23 4:05PM EDT | 2024-05-03 | 1.79 | 1.78 | 1.82 | -1.62 | -47.51% | 1,291 | 3,646 | 22.47% |
| IWM240510P00196000 | 2024-04-23 4:01PM EDT | 2024-05-10 | 2.38 | 2.32 | 2.37 | -1.49 | -38.50% | 2,161 | 1,061 | 20.64% |
| IWM240517P00196000 | 2024-04-23 3:53PM EDT | 2024-05-17 | 2.92 | 2.92 | 2.96 | -1.71 | -36.93% | 496 | 54,017 | 20.41% |
| IWM240524P00196000 | 2024-04-23 3:52PM EDT | 2024-05-24 | 3.29 | 3.32 | 3.38 | -1.63 | -33.13% | 1,084 | 329 | 19.84% |
| IWM240531P00196000 | 2024-04-23 3:34PM EDT | 2024-05-31 | 3.69 | 3.65 | 3.73 | -1.66 | -31.03% | 103 | 283 | 19.34% |
| IWM240621P00196000 | 2024-04-23 3:28PM EDT | 2024-06-21 | 4.90 | 4.90 | 4.95 | -1.52 | -23.68% | 522 | 28,873 | 19.45% |
| IWM240628P00196000 | 2024-04-23 11:43AM EDT | 2024-06-28 | 5.41 | 5.16 | 5.23 | -1.45 | -21.14% | 6 | 543 | 19.23% |
| IWM240719P00196000 | 2024-04-23 3:55PM EDT | 2024-07-19 | 5.90 | 5.92 | 5.99 | -1.24 | -17.37% | 8 | 257 | 18.76% |
| IWM240816P00196000 | 2024-04-22 2:32PM EDT | 2024-08-16 | 8.01 | 6.81 | 6.90 | 0.00 | - | 5 | 6,699 | 18.40% |
| IWM240920P00196000 | 2024-04-22 12:54PM EDT | 2024-09-20 | 7.83 | 7.71 | 7.81 | -1.79 | -18.61% | 1 | 1,016 | 17.93% |
| IWM240930P00196000 | 2024-04-12 3:32PM EDT | 2024-09-30 | 8.93 | 7.97 | 8.09 | 0.00 | - | 2 | 642 | 17.90% |
| IWM241018P00196000 | 2024-04-22 4:00PM EDT | 2024-10-18 | 9.80 | 8.51 | 8.62 | -0.35 | -3.45% | 1 | 118 | 17.95% |
| IWM241115P00196000 | 2024-04-17 12:37PM EDT | 2024-11-15 | 12.12 | 9.43 | 9.56 | 0.00 | - | 78 | 93 | 18.28% |
| IWM241231P00196000 | 2024-04-22 3:43PM EDT | 2024-12-31 | 11.78 | 10.26 | 10.59 | 0.00 | - | 2 | 145 | 18.12% |
| IWM250117P00196000 | 2024-04-16 2:14PM EDT | 2025-01-17 | 12.43 | 10.69 | 10.83 | 0.00 | - | 4 | 334 | 17.89% |
| IWM250321P00196000 | 2024-04-19 2:00PM EDT | 2025-03-21 | 14.60 | 11.63 | 12.02 | 0.00 | - | 100 | 468 | 17.71% |
| IWM250331P00196000 | 2024-04-01 11:42AM EDT | 2025-03-31 | 9.10 | 11.76 | 12.19 | 0.00 | - | - | 4 | 17.67% |
| IWM260116P00196000 | 2024-01-08 5:00PM EDT | 2026-01-16 | 18.60 | 16.00 | 21.00 | 0.00 | - | - | 1 | 21.57% |
