La bourse ferme dans 7 h 15 min
CAC 40
7 970,92 -52,34 (-0,65 %) Euro Stoxx 50
4 898,17 -38,40 (-0,78 %) Dow Jones
37 775,38 +22,07 (+0,06 %) EUR/USD
1,0651 +0,0005 (+0,04 %) Gold future
2 398,10 +0,10 (+0,00 %) Bitcoin EUR
60 733,45 +3 445,84 (+6,01 %)
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
Avant Bourse :
Prix d’exercice:203.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240419C00203000 | 2024-04-18 4:14PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5,293 | 0 | 25.00% |
| IWM240422C00203000 | 2024-04-18 4:04PM EDT | 2024-04-22 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| IWM240424C00203000 | 2024-04-18 2:57PM EDT | 2024-04-24 | 0.08 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 12.50% |
| IWM240426C00203000 | 2024-04-18 3:55PM EDT | 2024-04-26 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,317 | 0 | 6.25% |
| IWM240503C00203000 | 2024-04-18 3:55PM EDT | 2024-05-03 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2,239 | 0 | 6.25% |
| IWM240510C00203000 | 2024-04-18 3:54PM EDT | 2024-05-10 | 0.95 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| IWM240517C00203000 | 2024-04-18 4:14PM EDT | 2024-05-17 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1,053 | 0 | 3.13% |
| IWM240524C00203000 | 2024-04-18 3:54PM EDT | 2024-05-24 | 1.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| IWM240531C00203000 | 2024-04-18 3:59PM EDT | 2024-05-31 | 2.15 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 3.13% |
| IWM240621C00203000 | 2024-04-18 3:50PM EDT | 2024-06-21 | 3.21 | 0.00 | 0.00 | 0.00 | - | 336 | 0 | 3.13% |
| IWM240628C00203000 | 2024-04-18 9:47AM EDT | 2024-06-28 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| IWM240719C00203000 | 2024-04-18 2:51PM EDT | 2024-07-19 | 4.53 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 3.13% |
| IWM240816C00203000 | 2024-04-18 3:51PM EDT | 2024-08-16 | 6.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| IWM240920C00203000 | 2024-04-18 2:10PM EDT | 2024-09-20 | 7.60 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 1.56% |
| IWM240930C00203000 | 2024-04-12 1:02PM EDT | 2024-09-30 | 11.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| IWM241018C00203000 | 2024-04-11 2:33PM EDT | 2024-10-18 | 13.77 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| IWM241115C00203000 | 2024-04-16 3:38PM EDT | 2024-11-15 | 11.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| IWM241220C00203000 | 2024-04-18 2:34PM EDT | 2024-12-20 | 10.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| IWM241231C00203000 | 2024-04-17 12:33PM EDT | 2024-12-31 | 11.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IWM250117C00203000 | 2024-04-18 3:08PM EDT | 2025-01-17 | 12.11 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| IWM250321C00203000 | 2024-04-18 9:43AM EDT | 2025-03-21 | 14.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IWM250620C00203000 | 2024-04-17 11:22AM EDT | 2025-06-20 | 18.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| IWM251219C00203000 | 2024-03-22 11:15AM EDT | 2025-12-19 | 29.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| IWM260116C00203000 | 2024-04-11 2:06PM EDT | 2026-01-16 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240419P00203000 | 2024-04-18 4:14PM EDT | 2024-04-19 | 10.10 | 0.00 | 0.00 | 0.00 | - | 75,375 | 0 | 0.00% |
| IWM240422P00203000 | 2024-04-18 1:20PM EDT | 2024-04-22 | 9.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM240424P00203000 | 2024-04-17 2:15PM EDT | 2024-04-24 | 8.66 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| IWM240426P00203000 | 2024-04-18 4:00PM EDT | 2024-04-26 | 10.40 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| IWM240503P00203000 | 2024-04-18 3:24PM EDT | 2024-05-03 | 10.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IWM240510P00203000 | 2024-04-18 3:59PM EDT | 2024-05-10 | 10.75 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| IWM240517P00203000 | 2024-04-18 2:37PM EDT | 2024-05-17 | 11.30 | 0.00 | 0.00 | 0.00 | - | 2,267 | 0 | 0.00% |
| IWM240524P00203000 | 2024-04-18 10:55AM EDT | 2024-05-24 | 9.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240531P00203000 | 2024-04-15 12:45PM EDT | 2024-05-31 | 8.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240621P00203000 | 2024-04-18 12:34PM EDT | 2024-06-21 | 11.22 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.00% |
| IWM240628P00203000 | 2024-04-18 1:12PM EDT | 2024-06-28 | 11.94 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| IWM240719P00203000 | 2024-04-18 9:30AM EDT | 2024-07-19 | 12.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IWM240816P00203000 | 2024-04-18 10:11AM EDT | 2024-08-16 | 13.15 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| IWM240920P00203000 | 2024-04-18 10:19AM EDT | 2024-09-20 | 13.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240930P00203000 | 2024-04-10 11:15AM EDT | 2024-09-30 | 10.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM241018P00203000 | 2024-04-17 12:43PM EDT | 2024-10-18 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM241115P00203000 | 2024-04-04 3:53PM EDT | 2024-11-15 | 10.93 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| IWM241220P00203000 | 2024-04-17 3:49PM EDT | 2024-12-20 | 16.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM241231P00203000 | 2024-04-04 2:16PM EDT | 2024-12-31 | 10.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM250117P00203000 | 2024-04-16 1:00PM EDT | 2025-01-17 | 15.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM250321P00203000 | 2024-04-12 3:45PM EDT | 2025-03-21 | 15.44 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| IWM250620P00203000 | 2024-03-19 10:23AM EDT | 2025-06-20 | 15.84 | 18.88 | 19.34 | 0.00 | - | 1 | 777 | 16.02% |
| IWM251219P00203000 | 2024-03-05 2:12PM EDT | 2025-12-19 | 17.28 | 16.39 | 17.55 | 0.00 | - | 20 | 11 | 11.58% |
| IWM260116P00203000 | 2024-02-27 4:56PM EDT | 2026-01-16 | 17.95 | 14.12 | 15.69 | 0.00 | - | - | 1 | 9.40% |
