La bourse ferme dans 5 h 8 min
CAC 40
8 130,73 +24,95 (+0,31 %) Euro Stoxx 50
5 024,21 +16,04 (+0,32 %) Dow Jones
38 503,69 +263,71 (+0,69 %) EUR/USD
1,0693 -0,0011 (-0,11 %) Gold future
2 330,50 -11,60 (-0,50 %) Bitcoin EUR
62 088,17 +231,26 (+0,37 %)
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:207.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240424C00207000 | 2024-04-23 12:47PM EDT | 2024-04-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IWM240426C00207000 | 2024-04-23 4:14PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 12.50% |
| IWM240429C00207000 | 2024-04-23 2:59PM EDT | 2024-04-29 | 0.10 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| IWM240430C00207000 | 2024-04-23 3:21PM EDT | 2024-04-30 | 0.12 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 6.25% |
| IWM240503C00207000 | 2024-04-23 3:57PM EDT | 2024-05-03 | 0.47 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 6.25% |
| IWM240510C00207000 | 2024-04-23 1:39PM EDT | 2024-05-10 | 1.00 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| IWM240517C00207000 | 2024-04-23 3:57PM EDT | 2024-05-17 | 1.41 | 0.00 | 0.00 | 0.00 | - | 2,396 | 0 | 3.13% |
| IWM240524C00207000 | 2024-04-23 2:25PM EDT | 2024-05-24 | 2.11 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| IWM240531C00207000 | 2024-04-23 3:57PM EDT | 2024-05-31 | 2.23 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 3.13% |
| IWM240621C00207000 | 2024-04-23 3:44PM EDT | 2024-06-21 | 3.39 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 3.13% |
| IWM240628C00207000 | 2024-04-23 2:45PM EDT | 2024-06-28 | 4.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| IWM240719C00207000 | 2024-04-23 2:20PM EDT | 2024-07-19 | 5.18 | 0.00 | 0.00 | 0.00 | - | 1,898 | 0 | 1.56% |
| IWM240816C00207000 | 2024-04-23 9:46AM EDT | 2024-08-16 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| IWM240920C00207000 | 2024-04-23 1:52PM EDT | 2024-09-20 | 8.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IWM240930C00207000 | 2024-04-12 10:50AM EDT | 2024-09-30 | 9.68 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 1.56% |
| IWM241018C00207000 | 2024-04-17 9:46AM EDT | 2024-10-18 | 8.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| IWM241115C00207000 | 2024-04-16 10:58AM EDT | 2024-11-15 | 9.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| IWM241220C00207000 | 2024-04-12 10:26AM EDT | 2024-12-20 | 13.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| IWM241231C00207000 | 2024-04-19 10:17AM EDT | 2024-12-31 | 10.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| IWM250117C00207000 | 2024-04-19 10:52AM EDT | 2025-01-17 | 10.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IWM250321C00207000 | 2024-04-17 1:50PM EDT | 2025-03-21 | 13.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| IWM250331C00207000 | 2024-04-18 1:20PM EDT | 2025-03-31 | 12.89 | 0.00 | 0.00 | 0.00 | - | 1,115 | 0 | 0.78% |
| IWM250620C00207000 | 2024-04-23 1:25PM EDT | 2025-06-20 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| IWM251219C00207000 | 2024-03-04 11:33AM EDT | 2025-12-19 | 28.78 | 27.07 | 29.16 | 0.00 | - | 1 | 13 | 32.10% |
| IWM260116C00207000 | 2024-04-23 2:30PM EDT | 2026-01-16 | 23.79 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240424P00207000 | 2024-04-17 2:13PM EDT | 2024-04-24 | 12.34 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| IWM240426P00207000 | 2024-04-23 9:57AM EDT | 2024-04-26 | 9.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM240430P00207000 | 2024-04-18 9:34AM EDT | 2024-04-30 | 13.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM240503P00207000 | 2024-04-22 9:44AM EDT | 2024-05-03 | 13.56 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| IWM240510P00207000 | 2024-04-19 1:35PM EDT | 2024-05-10 | 14.34 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| IWM240517P00207000 | 2024-04-23 1:15PM EDT | 2024-05-17 | 9.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IWM240524P00207000 | 2024-04-22 1:07PM EDT | 2024-05-24 | 12.49 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| IWM240531P00207000 | 2024-04-19 3:53PM EDT | 2024-05-31 | 14.79 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| IWM240621P00207000 | 2024-04-23 3:34PM EDT | 2024-06-21 | 10.76 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| IWM240628P00207000 | 2024-04-19 3:47PM EDT | 2024-06-28 | 15.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240719P00207000 | 2024-04-23 2:34PM EDT | 2024-07-19 | 11.34 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| IWM240816P00207000 | 2024-04-23 12:41PM EDT | 2024-08-16 | 12.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240920P00207000 | 2024-04-23 11:51AM EDT | 2024-09-20 | 13.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM241018P00207000 | 2024-04-12 10:28AM EDT | 2024-10-18 | 13.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM241115P00207000 | 2024-04-04 4:01PM EDT | 2024-11-15 | 12.52 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| IWM241220P00207000 | 2024-04-05 11:51AM EDT | 2024-12-20 | 12.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM241231P00207000 | 2024-03-21 12:10PM EDT | 2024-12-31 | 11.58 | 18.81 | 19.32 | 0.00 | - | 2 | 1,442 | 21.95% |
| IWM250117P00207000 | 2024-04-15 11:00AM EDT | 2025-01-17 | 16.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM250620P00207000 | 2024-04-09 2:49PM EDT | 2025-06-20 | 15.47 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| IWM251219P00207000 | 2024-04-02 2:38PM EDT | 2025-12-19 | 18.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM260116P00207000 | 2024-03-13 3:50PM EDT | 2026-01-16 | 18.25 | 18.50 | 23.50 | 0.00 | - | 3 | 3 | 17.89% |
