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
60 087,09 +430,04 (+0,72 %)
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:202.00
Options d’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240419C00202000 | 2024-04-19 3:52PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 65 | 28,605 | 35.94% |
| IWM240422C00202000 | 2024-04-19 3:25PM EDT | 2024-04-22 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 271 | 2,660 | 17.97% |
| IWM240424C00202000 | 2024-04-19 4:12PM EDT | 2024-04-24 | 0.05 | 0.04 | 0.06 | -0.06 | -54.55% | 532 | 464 | 18.95% |
| IWM240426C00202000 | 2024-04-19 4:02PM EDT | 2024-04-26 | 0.16 | 0.16 | 0.17 | -0.09 | -36.00% | 224 | 1,452 | 20.12% |
| IWM240503C00202000 | 2024-04-19 3:54PM EDT | 2024-05-03 | 0.68 | 0.72 | 0.74 | -0.11 | -13.92% | 85 | 730 | 22.14% |
| IWM240510C00202000 | 2024-04-19 3:41PM EDT | 2024-05-10 | 1.00 | 1.17 | 1.21 | -0.19 | -15.97% | 55 | 792 | 21.96% |
| IWM240517C00202000 | 2024-04-19 4:04PM EDT | 2024-05-17 | 1.72 | 1.71 | 1.75 | 0.00 | - | 1,108 | 18,648 | 22.40% |
| IWM240524C00202000 | 2024-04-19 4:02PM EDT | 2024-05-24 | 2.19 | 2.18 | 2.22 | +0.05 | +2.34% | 7 | 135 | 22.49% |
| IWM240531C00202000 | 2024-04-19 3:54PM EDT | 2024-05-31 | 2.50 | 2.53 | 2.59 | +0.07 | +2.88% | 153 | 118 | 22.22% |
| IWM240621C00202000 | 2024-04-19 3:54PM EDT | 2024-06-21 | 3.68 | 3.71 | 3.76 | +0.04 | +1.10% | 248 | 8,059 | 22.30% |
| IWM240628C00202000 | 2024-04-19 2:14PM EDT | 2024-06-28 | 3.54 | 4.10 | 4.15 | -0.32 | -8.29% | 5 | 858 | 22.43% |
| IWM240719C00202000 | 2024-04-19 4:02PM EDT | 2024-07-19 | 5.19 | 5.17 | 5.24 | +0.29 | +5.92% | 116 | 1,529 | 22.71% |
| IWM240816C00202000 | 2024-04-19 10:10AM EDT | 2024-08-16 | 6.83 | 6.59 | 6.67 | +0.34 | +5.24% | 156 | 613 | 23.27% |
| IWM240920C00202000 | 2024-04-18 11:20AM EDT | 2024-09-20 | 9.19 | 8.21 | 8.30 | 0.00 | - | 46 | 1,017 | 23.82% |
| IWM240930C00202000 | 2024-04-17 3:32PM EDT | 2024-09-30 | 8.63 | 8.39 | 8.52 | 0.00 | - | 1 | 2 | 23.52% |
| IWM241018C00202000 | 2024-04-18 3:21PM EDT | 2024-10-18 | 8.89 | 9.12 | 9.24 | 0.00 | - | 884 | 1,152 | 23.68% |
| IWM241115C00202000 | 2024-04-19 2:01PM EDT | 2024-11-15 | 10.39 | 10.64 | 10.77 | -1.44 | -12.17% | 120 | 126 | 24.70% |
| IWM241220C00202000 | 2024-04-12 2:04PM EDT | 2024-12-20 | 15.20 | 11.86 | 12.00 | 0.00 | - | 11 | 518 | 24.83% |
| IWM241231C00202000 | 2024-04-16 9:52AM EDT | 2024-12-31 | 12.41 | 11.97 | 12.33 | 0.00 | - | 1 | 108 | 24.81% |
| IWM250117C00202000 | 2024-04-19 12:22PM EDT | 2025-01-17 | 12.37 | 12.60 | 12.94 | -1.41 | -10.23% | 2 | 406 | 24.94% |
| IWM250321C00202000 | 2024-04-18 1:15PM EDT | 2025-03-21 | 15.11 | 14.72 | 15.14 | 0.00 | - | 3 | 27 | 25.47% |
| IWM250620C00202000 | 2024-04-17 11:14AM EDT | 2025-06-20 | 18.70 | 17.48 | 17.90 | 0.00 | - | 8 | 36 | 25.91% |
| IWM251219C00202000 | 2024-04-17 3:50PM EDT | 2025-12-19 | 22.93 | 22.26 | 22.91 | 0.00 | - | 1 | 12 | 26.73% |
| IWM260116C00202000 | 2024-04-02 9:51AM EDT | 2026-01-16 | 29.47 | 22.02 | 24.49 | 0.00 | - | 60 | 67 | 27.69% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240419P00202000 | 2024-04-19 4:06PM EDT | 2024-04-19 | 8.79 | 8.75 | 8.91 | -0.36 | -3.93% | 46 | 9,297 | 44.92% |
| IWM240422P00202000 | 2024-04-19 3:23PM EDT | 2024-04-22 | 9.70 | 8.75 | 8.91 | +0.51 | +5.55% | 30 | 313 | 22.46% |
| IWM240424P00202000 | 2024-04-19 11:13AM EDT | 2024-04-24 | 8.75 | 8.75 | 8.91 | +0.18 | +2.10% | 2 | 138 | 18.36% |
| IWM240426P00202000 | 2024-04-19 4:11PM EDT | 2024-04-26 | 8.83 | 8.80 | 8.94 | -0.83 | -8.59% | 108 | 4,418 | 17.29% |
| IWM240503P00202000 | 2024-04-19 3:51PM EDT | 2024-05-03 | 9.80 | 9.17 | 9.32 | +0.15 | +1.55% | 39 | 1,238 | 19.02% |
| IWM240510P00202000 | 2024-04-19 3:49PM EDT | 2024-05-10 | 10.17 | 9.47 | 9.61 | +0.12 | +1.19% | 18 | 769 | 18.38% |
| IWM240517P00202000 | 2024-04-19 3:55PM EDT | 2024-05-17 | 9.99 | 9.82 | 9.95 | -0.06 | -0.60% | 1,221 | 14,963 | 18.36% |
| IWM240524P00202000 | 2024-04-19 3:58PM EDT | 2024-05-24 | 10.08 | 10.13 | 10.26 | -0.59 | -5.53% | 2 | 163 | 18.24% |
| IWM240531P00202000 | 2024-04-19 2:38PM EDT | 2024-05-31 | 11.57 | 10.35 | 10.48 | +1.38 | +13.54% | 1 | 222 | 17.77% |
| IWM240621P00202000 | 2024-04-19 11:13AM EDT | 2024-06-21 | 11.25 | 11.35 | 11.48 | -0.46 | -3.93% | 107 | 18,181 | 18.34% |
| IWM240628P00202000 | 2024-04-19 3:35PM EDT | 2024-06-28 | 12.15 | 11.60 | 11.74 | +0.40 | +3.40% | 2 | 296 | 18.29% |
| IWM240719P00202000 | 2024-04-19 2:59PM EDT | 2024-07-19 | 12.69 | 12.22 | 12.36 | +0.36 | +2.92% | 11 | 593 | 17.87% |
| IWM240816P00202000 | 2024-04-18 2:40PM EDT | 2024-08-16 | 13.43 | 12.97 | 13.11 | 0.00 | - | 20 | 795 | 17.51% |
| IWM240920P00202000 | 2024-04-19 3:28PM EDT | 2024-09-20 | 14.27 | 13.76 | 13.89 | +0.31 | +2.22% | 801 | 2,602 | 17.07% |
| IWM241018P00202000 | 2024-04-19 2:12PM EDT | 2024-10-18 | 14.87 | 14.38 | 14.70 | +1.48 | +11.05% | 1 | 1,123 | 17.28% |
| IWM241115P00202000 | 2024-04-12 12:56PM EDT | 2024-11-15 | 12.50 | 15.24 | 15.45 | 0.00 | - | 4 | 116 | 17.43% |
| IWM241220P00202000 | 2024-04-18 2:37PM EDT | 2024-12-20 | 16.30 | 15.87 | 16.14 | 0.00 | - | 2 | 3,462 | 17.27% |
| IWM241231P00202000 | 2024-04-02 12:15PM EDT | 2024-12-31 | 11.22 | 15.96 | 16.36 | 0.00 | - | 3 | 7 | 17.25% |
| IWM250117P00202000 | 2024-04-11 3:46PM EDT | 2025-01-17 | 12.00 | 16.26 | 16.63 | 0.00 | - | 12 | 754 | 17.12% |
| IWM250321P00202000 | 2024-04-18 1:15PM EDT | 2025-03-21 | 17.09 | 17.17 | 17.63 | 0.00 | - | 1,003 | 1,108 | 16.82% |
| IWM250620P00202000 | 2024-04-04 3:59PM EDT | 2025-06-20 | 14.32 | 18.33 | 18.78 | 0.00 | - | 30 | 184 | 16.33% |
| IWM251219P00202000 | 2024-02-16 4:57PM EDT | 2025-12-19 | 18.25 | 16.07 | 17.52 | 0.00 | - | 80 | 81 | 12.40% |
| IWM260116P00202000 | 2024-03-22 1:28PM EDT | 2026-01-16 | 16.04 | 19.88 | 21.99 | 0.00 | - | 2 | 1 | 16.56% |
