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
59 286,88 -305,54 (-0,51 %)
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:206.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240419C00206000 | 2024-04-19 3:26PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 444 | 20,997 | 49.22% |
| IWM240422C00206000 | 2024-04-19 10:42AM EDT | 2024-04-22 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 26 | 643 | 24.61% |
| IWM240424C00206000 | 2024-04-18 1:03PM EDT | 2024-04-24 | 0.05 | 0.01 | 0.02 | 0.00 | - | 124 | 262 | 21.88% |
| IWM240426C00206000 | 2024-04-19 3:54PM EDT | 2024-04-26 | 0.03 | 0.04 | 0.05 | -0.04 | -57.14% | 146 | 5,456 | 21.49% |
| IWM240503C00206000 | 2024-04-19 4:07PM EDT | 2024-05-03 | 0.26 | 0.26 | 0.28 | -0.04 | -13.33% | 13,897 | 5,442 | 21.73% |
| IWM240510C00206000 | 2024-04-19 3:48PM EDT | 2024-05-10 | 0.46 | 0.53 | 0.55 | -0.06 | -11.54% | 90 | 626 | 21.34% |
| IWM240517C00206000 | 2024-04-19 4:10PM EDT | 2024-05-17 | 0.90 | 0.89 | 0.92 | +0.02 | +2.27% | 1,705 | 7,037 | 21.73% |
| IWM240524C00206000 | 2024-04-19 3:24PM EDT | 2024-05-24 | 1.08 | 1.25 | 1.28 | -0.19 | -14.96% | 6 | 634 | 21.86% |
| IWM240531C00206000 | 2024-04-19 3:09PM EDT | 2024-05-31 | 1.39 | 1.52 | 1.56 | -0.16 | -10.32% | 67 | 144 | 21.55% |
| IWM240621C00206000 | 2024-04-19 3:38PM EDT | 2024-06-21 | 2.36 | 2.52 | 2.56 | -0.02 | -0.84% | 39 | 3,327 | 21.75% |
| IWM240628C00206000 | 2024-04-19 12:43PM EDT | 2024-06-28 | 2.70 | 2.86 | 2.91 | -0.59 | -17.93% | 1 | 231 | 21.91% |
| IWM240719C00206000 | 2024-04-19 12:11PM EDT | 2024-07-19 | 3.65 | 3.82 | 3.88 | +0.04 | +1.11% | 1 | 201 | 22.19% |
| IWM240816C00206000 | 2024-04-19 11:00AM EDT | 2024-08-16 | 4.95 | 5.10 | 5.18 | -0.65 | -11.61% | 101 | 789 | 22.72% |
| IWM240920C00206000 | 2024-04-19 2:54PM EDT | 2024-09-20 | 6.04 | 6.60 | 6.68 | -1.09 | -15.29% | 36 | 1,970 | 23.22% |
| IWM240930C00206000 | 2024-04-18 10:23AM EDT | 2024-09-30 | 7.19 | 6.78 | 6.89 | 0.00 | - | 2 | 7 | 22.93% |
| IWM241018C00206000 | 2024-04-12 3:33PM EDT | 2024-10-18 | 10.03 | 7.47 | 7.58 | 0.00 | - | 2 | 375 | 23.11% |
| IWM241115C00206000 | 2024-04-19 10:08AM EDT | 2024-11-15 | 9.36 | 8.92 | 9.04 | +0.72 | +8.33% | 101 | 313 | 24.12% |
| IWM241220C00206000 | 2024-04-18 1:22PM EDT | 2024-12-20 | 10.10 | 10.09 | 10.22 | 0.00 | - | 38 | 1,064 | 24.25% |
| IWM241231C00206000 | 2024-04-18 2:03PM EDT | 2024-12-31 | 9.80 | 10.19 | 10.54 | -0.30 | -2.97% | 2 | 248 | 24.23% |
| IWM250117C00206000 | 2024-04-19 9:51AM EDT | 2025-01-17 | 11.08 | 10.93 | 11.09 | -0.14 | -1.25% | 1 | 842 | 24.31% |
| IWM250321C00206000 | 2024-04-17 1:49PM EDT | 2025-03-21 | 13.70 | 12.87 | 13.28 | 0.00 | - | 12 | 1,000 | 24.92% |
| IWM250331C00206000 | 2024-04-08 3:55PM EDT | 2025-03-31 | 20.48 | 13.01 | 13.58 | 0.00 | - | 6 | 2 | 24.97% |
| IWM250620C00206000 | 2024-04-19 3:36PM EDT | 2025-06-20 | 15.40 | 15.58 | 15.98 | -0.95 | -5.81% | 5 | 309 | 25.37% |
| IWM251219C00206000 | 2024-04-16 1:44PM EDT | 2025-12-19 | 21.74 | 20.30 | 20.95 | 0.00 | - | 1 | 6 | 26.25% |
| IWM260116C00206000 | 2024-04-16 10:26AM EDT | 2026-01-16 | 22.00 | 20.11 | 22.50 | 0.00 | - | 2 | 74 | 27.19% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240419P00206000 | 2024-04-19 2:44PM EDT | 2024-04-19 | 14.36 | 12.75 | 12.90 | +1.20 | +9.12% | 2 | 66 | 58.59% |
| IWM240422P00206000 | 2024-04-18 1:25PM EDT | 2024-04-22 | 12.94 | 12.75 | 12.90 | 0.00 | - | 1 | 1 | 29.30% |
| IWM240424P00206000 | 2024-04-19 2:38PM EDT | 2024-04-24 | 14.16 | 12.75 | 12.91 | +1.86 | +15.12% | 1 | 1 | 24.81% |
| IWM240426P00206000 | 2024-04-19 3:57PM EDT | 2024-04-26 | 12.70 | 12.75 | 12.91 | -0.59 | -4.44% | 1,001 | 1,014 | 21.49% |
| IWM240503P00206000 | 2024-04-19 2:01PM EDT | 2024-05-03 | 14.57 | 12.79 | 12.95 | +3.00 | +25.93% | 34 | 312 | 17.29% |
| IWM240510P00206000 | 2024-04-19 2:40PM EDT | 2024-05-10 | 14.61 | 12.92 | 13.07 | +1.58 | +12.13% | 2 | 156 | 16.85% |
| IWM240517P00206000 | 2024-04-19 12:42PM EDT | 2024-05-17 | 13.65 | 13.09 | 13.25 | +0.30 | +2.25% | 382 | 4,443 | 16.97% |
| IWM240524P00206000 | 2024-04-18 12:34PM EDT | 2024-05-24 | 13.62 | 13.29 | 13.44 | +1.20 | +9.66% | 3 | 152 | 16.94% |
| IWM240621P00206000 | 2024-04-19 3:54PM EDT | 2024-06-21 | 14.49 | 14.16 | 14.42 | +0.04 | +0.28% | 9 | 3,585 | 17.68% |
| IWM240628P00206000 | 2024-04-17 2:50PM EDT | 2024-06-28 | 13.15 | 14.33 | 14.62 | 0.00 | - | 2 | 3,379 | 17.60% |
| IWM240719P00206000 | 2024-04-19 3:24PM EDT | 2024-07-19 | 15.62 | 14.87 | 15.14 | +1.98 | +14.52% | 23 | 305 | 17.24% |
| IWM240816P00206000 | 2024-04-17 1:09PM EDT | 2024-08-16 | 15.06 | 15.56 | 15.73 | 0.00 | - | 2 | 212 | 16.76% |
| IWM240920P00206000 | 2024-04-18 10:31AM EDT | 2024-09-20 | 15.31 | 16.24 | 16.41 | 0.00 | - | 5 | 3,463 | 16.36% |
| IWM240930P00206000 | 2024-04-03 10:56AM EDT | 2024-09-30 | 9.62 | 16.38 | 16.71 | 0.00 | - | 3 | 3 | 16.52% |
| IWM241018P00206000 | 2024-04-17 9:36AM EDT | 2024-10-18 | 14.87 | 16.77 | 17.14 | 0.00 | - | 2 | 828 | 16.59% |
| IWM241115P00206000 | 2024-04-10 11:35AM EDT | 2024-11-15 | 13.12 | 17.49 | 17.90 | 0.00 | - | 8 | 218 | 16.90% |
| IWM241220P00206000 | 2024-04-09 3:57PM EDT | 2024-12-20 | 11.74 | 18.13 | 18.54 | 0.00 | - | 52 | 3,535 | 16.75% |
| IWM241231P00206000 | 2024-04-15 9:30AM EDT | 2024-12-31 | 15.04 | 18.20 | 18.70 | 0.00 | - | 2 | 2 | 16.66% |
| IWM250117P00206000 | 2024-04-19 10:14AM EDT | 2025-01-17 | 18.37 | 18.48 | 18.95 | +3.23 | +21.33% | 2 | 871 | 16.54% |
| IWM250321P00206000 | 2024-03-22 10:35AM EDT | 2025-03-21 | 13.28 | 19.36 | 19.88 | 0.00 | - | 4 | 4 | 16.25% |
| IWM250331P00206000 | 2024-04-09 9:57AM EDT | 2025-03-31 | 13.73 | 19.44 | 20.03 | 0.00 | - | 1 | 1 | 16.23% |
| IWM250620P00206000 | 2024-04-11 1:01PM EDT | 2025-06-20 | 16.50 | 20.44 | 20.89 | 0.00 | - | 32 | 1,280 | 15.70% |
| IWM251219P00206000 | 2024-03-28 2:36PM EDT | 2025-12-19 | 15.49 | 22.30 | 22.97 | 0.00 | - | 1 | 6 | 15.32% |
| IWM260116P00206000 | 2024-04-09 10:30AM EDT | 2026-01-16 | 17.75 | 21.86 | 24.09 | 0.00 | - | - | 5 | 16.10% |
