La bourse est fermée
Dow Jones
37 843,21 +108,10 (+0,29 %) Nasdaq
15 895,67 +10,65 (+0,07 %) Nikkei 225
38 471,20 -761,60 (-1,94 %) EUR/USD
1,0625 -0,0001 (-0,01 %) HANG SENG
16 248,97 -351,49 (-2,12 %) Bitcoin EUR
59 113,22 -1 711,96 (-2,81 %)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:15PM EDT. Marché ouvert.
Prix d’exercice:200.00
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240417C00200000 | 2024-04-16 1:00PM EDT | 2024-04-17 | 0.16 | 0.16 | 0.17 | -0.16 | -50.00% | 4,279 | 4,716 | 25.20% |
| IWM240419C00200000 | 2024-04-16 12:54PM EDT | 2024-04-19 | 0.48 | 0.48 | 0.49 | -0.21 | -30.43% | 13,123 | 96,150 | 24.85% |
| IWM240422C00200000 | 2024-04-16 12:55PM EDT | 2024-04-22 | 0.68 | 0.68 | 0.70 | -0.18 | -20.93% | 343 | 452 | 21.58% |
| IWM240424C00200000 | 2024-04-16 12:12PM EDT | 2024-04-24 | 0.90 | 0.99 | 1.02 | -0.35 | -28.00% | 155 | 179 | 22.44% |
| IWM240426C00200000 | 2024-04-16 12:50PM EDT | 2024-04-26 | 1.34 | 1.34 | 1.36 | -0.26 | -16.25% | 838 | 4,788 | 23.34% |
| IWM240503C00200000 | 2024-04-16 12:48PM EDT | 2024-05-03 | 2.21 | 2.18 | 2.20 | -0.34 | -13.33% | 702 | 2,247 | 23.74% |
| IWM240510C00200000 | 2024-04-16 12:35PM EDT | 2024-05-10 | 2.73 | 2.84 | 2.87 | -0.50 | -15.48% | 175 | 1,895 | 23.69% |
| IWM240517C00200000 | 2024-04-16 12:59PM EDT | 2024-05-17 | 3.50 | 3.52 | 3.54 | -0.30 | -7.89% | 12,769 | 38,424 | 24.01% |
| IWM240524C00200000 | 2024-04-16 12:53PM EDT | 2024-05-24 | 4.03 | 4.02 | 4.06 | -0.25 | -5.84% | 170 | 322 | 23.88% |
| IWM240531C00200000 | 2024-04-16 11:48AM EDT | 2024-05-31 | 4.30 | 4.39 | 4.45 | -0.46 | -9.66% | 47 | 35 | 23.45% |
| IWM240621C00200000 | 2024-04-16 1:00PM EDT | 2024-06-21 | 5.65 | 5.63 | 5.67 | -0.48 | -7.99% | 1,641 | 71,353 | 23.17% |
| IWM240628C00200000 | 2024-04-16 11:49AM EDT | 2024-06-28 | 5.92 | 6.02 | 6.08 | -0.47 | -7.36% | 23 | 3,258 | 23.24% |
| IWM240719C00200000 | 2024-04-16 12:09PM EDT | 2024-07-19 | 7.10 | 7.20 | 7.25 | -0.50 | -6.58% | 1,026 | 1,891 | 23.49% |
| IWM240816C00200000 | 2024-04-16 12:55PM EDT | 2024-08-16 | 8.69 | 8.72 | 8.79 | -0.46 | -5.03% | 365 | 2,099 | 24.07% |
| IWM240920C00200000 | 2024-04-16 12:27PM EDT | 2024-09-20 | 10.39 | 10.43 | 10.51 | -0.42 | -3.89% | 333 | 18,541 | 24.61% |
| IWM240930C00200000 | 2024-04-16 12:10PM EDT | 2024-09-30 | 10.62 | 10.59 | 10.70 | -0.32 | -2.93% | 9 | 289 | 24.23% |
| IWM241018C00200000 | 2024-04-15 3:23PM EDT | 2024-10-18 | 11.60 | 11.36 | 11.45 | 0.00 | - | 3 | 350 | 24.37% |
| IWM241115C00200000 | 2024-04-16 11:23AM EDT | 2024-11-15 | 12.80 | 12.91 | 13.02 | -0.40 | -3.03% | 10 | 482 | 25.36% |
| IWM241220C00200000 | 2024-04-16 9:58AM EDT | 2024-12-20 | 13.86 | 14.18 | 14.28 | -1.14 | -7.60% | 6 | 19,162 | 25.46% |
| IWM241231C00200000 | 2024-04-15 2:50PM EDT | 2024-12-31 | 14.64 | 14.33 | 14.53 | 0.00 | - | 1 | 155 | 25.30% |
| IWM250117C00200000 | 2024-04-16 11:32AM EDT | 2025-01-17 | 14.80 | 15.05 | 15.17 | -0.40 | -2.63% | 52 | 10,428 | 25.46% |
| IWM250321C00200000 | 2024-04-15 12:05PM EDT | 2025-03-21 | 18.93 | 17.25 | 17.41 | 0.00 | - | 19 | 1,092 | 25.95% |
| IWM250331C00200000 | 2024-04-16 10:37AM EDT | 2025-03-31 | 16.55 | 17.23 | 17.61 | -2.95 | -15.13% | 11 | 18 | 25.84% |
| IWM250620C00200000 | 2024-04-15 2:06PM EDT | 2025-06-20 | 20.69 | 20.00 | 20.19 | 0.00 | - | 13 | 7,105 | 26.34% |
| IWM251219C00200000 | 2024-04-16 12:04PM EDT | 2025-12-19 | 24.69 | 24.88 | 25.23 | -0.55 | -2.18% | 3 | 9,842 | 27.09% |
| IWM260116C00200000 | 2024-04-15 11:18AM EDT | 2026-01-16 | 27.00 | 24.82 | 26.51 | 0.00 | - | 7 | 225 | 27.74% |
| IWM260618C00200000 | 2024-04-16 9:43AM EDT | 2026-06-18 | 28.72 | 27.38 | 31.45 | -3.28 | -10.25% | 1 | 59 | 29.26% |
| IWM261218C00200000 | 2024-04-16 9:59AM EDT | 2026-12-18 | 33.00 | 31.32 | 35.71 | -0.80 | -2.37% | 2 | 1,296 | 29.78% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240417P00200000 | 2024-04-16 12:38PM EDT | 2024-04-17 | 5.06 | 4.68 | 4.79 | +0.57 | +12.69% | 94 | 1,240 | 16.41% |
| IWM240419P00200000 | 2024-04-16 12:57PM EDT | 2024-04-19 | 5.12 | 4.96 | 5.09 | +0.42 | +8.94% | 4,699 | 95,207 | 21.46% |
| IWM240422P00200000 | 2024-04-16 12:59PM EDT | 2024-04-22 | 5.12 | 5.11 | 5.22 | +0.36 | +7.56% | 38 | 311 | 18.21% |
| IWM240424P00200000 | 2024-04-16 11:55AM EDT | 2024-04-24 | 5.32 | 5.34 | 5.45 | +0.13 | +2.50% | 14 | 229 | 18.80% |
| IWM240426P00200000 | 2024-04-16 12:53PM EDT | 2024-04-26 | 5.62 | 5.66 | 5.75 | +0.28 | +5.24% | 4,400 | 9,058 | 19.92% |
| IWM240503P00200000 | 2024-04-16 12:58PM EDT | 2024-05-03 | 6.47 | 6.36 | 6.44 | +0.36 | +5.89% | 96 | 6,785 | 20.33% |
| IWM240510P00200000 | 2024-04-16 12:56PM EDT | 2024-05-10 | 6.82 | 6.74 | 6.82 | +0.13 | +1.94% | 483 | 2,117 | 19.35% |
| IWM240517P00200000 | 2024-04-16 12:34PM EDT | 2024-05-17 | 7.32 | 7.24 | 7.28 | +0.20 | +2.81% | 5,997 | 88,421 | 19.28% |
| IWM240524P00200000 | 2024-04-16 12:56PM EDT | 2024-05-24 | 7.62 | 7.55 | 7.62 | 0.00 | - | 30 | 1,874 | 18.90% |
| IWM240531P00200000 | 2024-04-16 11:26AM EDT | 2024-05-31 | 8.11 | 7.81 | 7.87 | +0.51 | +6.71% | 3 | 34 | 18.36% |
| IWM240621P00200000 | 2024-04-16 12:51PM EDT | 2024-06-21 | 8.85 | 8.89 | 8.96 | +0.15 | +1.72% | 359 | 99,516 | 18.63% |
| IWM240628P00200000 | 2024-04-16 11:28AM EDT | 2024-06-28 | 9.42 | 9.21 | 9.25 | +0.53 | +5.96% | 146 | 5,286 | 18.59% |
| IWM240719P00200000 | 2024-04-16 11:25AM EDT | 2024-07-19 | 10.11 | 9.83 | 9.89 | +0.50 | +5.20% | 254 | 4,191 | 18.06% |
| IWM240816P00200000 | 2024-04-16 12:17PM EDT | 2024-08-16 | 10.78 | 10.67 | 10.74 | -0.02 | -0.19% | 241 | 5,835 | 17.79% |
| IWM240920P00200000 | 2024-04-16 12:51PM EDT | 2024-09-20 | 11.49 | 11.58 | 11.64 | +0.17 | +1.50% | 103 | 22,829 | 17.48% |
| IWM240930P00200000 | 2024-04-15 1:30PM EDT | 2024-09-30 | 11.67 | 11.76 | 11.89 | 0.00 | - | 11 | 1,426 | 17.43% |
| IWM241018P00200000 | 2024-04-16 12:51PM EDT | 2024-10-18 | 12.24 | 12.24 | 12.34 | +0.21 | +1.75% | 963 | 4,572 | 17.38% |
| IWM241115P00200000 | 2024-04-15 11:28AM EDT | 2024-11-15 | 12.21 | 13.15 | 13.24 | 0.00 | - | 159 | 14,263 | 17.73% |
| IWM241220P00200000 | 2024-04-16 11:18AM EDT | 2024-12-20 | 14.10 | 13.84 | 13.92 | +0.21 | +1.51% | 95 | 39,720 | 17.50% |
| IWM241231P00200000 | 2024-04-12 3:01PM EDT | 2024-12-31 | 13.05 | 13.98 | 14.13 | 0.00 | - | 3 | 170 | 17.45% |
| IWM250117P00200000 | 2024-04-16 12:47PM EDT | 2025-01-17 | 14.53 | 14.29 | 14.42 | +0.32 | +2.25% | 139 | 11,282 | 17.33% |
| IWM250321P00200000 | 2024-04-16 11:14AM EDT | 2025-03-21 | 15.76 | 15.27 | 15.45 | +1.54 | +10.83% | 1,500 | 6,303 | 17.02% |
| IWM250331P00200000 | 2024-04-15 3:50PM EDT | 2025-03-31 | 15.36 | 15.34 | 15.62 | 0.00 | - | 1 | 1 | 17.00% |
| IWM250620P00200000 | 2024-04-16 11:16AM EDT | 2025-06-20 | 16.59 | 16.40 | 16.64 | -0.02 | -0.12% | 4,056 | 18,883 | 16.53% |
| IWM251219P00200000 | 2024-04-16 11:15AM EDT | 2025-12-19 | 18.99 | 18.44 | 18.80 | +1.33 | +7.53% | 4,100 | 20,111 | 16.01% |
| IWM260116P00200000 | 2024-04-10 1:22PM EDT | 2026-01-16 | 17.02 | 18.22 | 19.71 | 0.00 | - | 2 | 13,547 | 16.54% |
| IWM260618P00200000 | 2024-04-15 1:28PM EDT | 2026-06-18 | 19.95 | 20.10 | 21.95 | 0.00 | - | 1 | 393 | 16.81% |
| IWM261218P00200000 | 2024-04-15 1:39PM EDT | 2026-12-18 | 22.21 | 20.93 | 23.31 | 0.00 | - | 2 | 1,571 | 16.23% |
