Marchés français ouverture 5 h 55 min
Dow Jones
38 460,92 -42,77 (-0,11 %) Nasdaq
15 712,75 +16,11 (+0,10 %) Nikkei 225
37 971,92 -488,16 (-1,27 %) EUR/USD
1,0705 +0,0005 (+0,04 %) HANG SENG
17 201,27 +372,34 (+2,21 %) Bitcoin EUR
60 312,74 -2 084,08 (-3,34 %)
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:208.00
Options d’achatpour25 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426C00208000 | 2024-04-24 3:33PM EDT | 2024-04-26 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 50 | 3,705 | 30.47% |
| IWM240429C00208000 | 2024-04-24 11:25AM EDT | 2024-04-29 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 22 | 144 | 19.34% |
| IWM240503C00208000 | 2024-04-24 12:33PM EDT | 2024-05-03 | 0.17 | 0.20 | 0.22 | -0.25 | -59.52% | 138 | 2,122 | 22.02% |
| IWM240510C00208000 | 2024-04-24 3:55PM EDT | 2024-05-10 | 0.54 | 0.48 | 0.51 | -0.19 | -26.03% | 17 | 440 | 20.58% |
| IWM240517C00208000 | 2024-04-24 3:05PM EDT | 2024-05-17 | 0.86 | 0.91 | 0.94 | -0.33 | -27.73% | 48 | 37,883 | 20.91% |
| IWM240524C00208000 | 2024-04-24 2:33PM EDT | 2024-05-24 | 1.27 | 1.29 | 1.33 | -0.33 | -20.63% | 61 | 446 | 20.85% |
| IWM240531C00208000 | 2024-04-24 3:19PM EDT | 2024-05-31 | 1.65 | 1.58 | 1.64 | -0.31 | -15.82% | 122 | 332 | 20.45% |
| IWM240621C00208000 | 2024-04-24 12:33PM EDT | 2024-06-21 | 2.73 | 2.65 | 2.71 | -0.34 | -11.07% | 70 | 7,451 | 20.56% |
| IWM240628C00208000 | 2024-04-24 2:18PM EDT | 2024-06-28 | 2.93 | 3.00 | 3.08 | -0.62 | -17.46% | 5 | 1,133 | 20.73% |
| IWM240719C00208000 | 2024-04-24 2:03PM EDT | 2024-07-19 | 4.10 | 4.03 | 4.12 | -0.32 | -7.24% | 63 | 1,376 | 21.08% |
| IWM240816C00208000 | 2024-04-23 10:19AM EDT | 2024-08-16 | 5.78 | 5.38 | 5.49 | -0.22 | -3.67% | 10 | 6,641 | 21.68% |
| IWM240920C00208000 | 2024-04-22 11:44AM EDT | 2024-09-20 | 5.74 | 6.95 | 7.07 | 0.00 | - | 5 | 3,036 | 22.26% |
| IWM240930C00208000 | 2024-04-18 3:10PM EDT | 2024-09-30 | 5.87 | 7.13 | 7.28 | 0.00 | - | 5 | 6 | 21.97% |
| IWM241018C00208000 | 2024-04-23 1:08PM EDT | 2024-10-18 | 8.71 | 7.86 | 8.00 | 0.00 | - | 10 | 385 | 22.18% |
| IWM241115C00208000 | 2024-04-15 10:54AM EDT | 2024-11-15 | 10.27 | 9.40 | 9.54 | 0.00 | - | 1 | 493 | 23.28% |
| IWM241220C00208000 | 2024-04-22 10:23AM EDT | 2024-12-20 | 9.46 | 10.62 | 10.78 | 0.00 | - | 45 | 3,151 | 23.49% |
| IWM241231C00208000 | 2024-04-19 1:39PM EDT | 2024-12-31 | 9.35 | 10.76 | 11.21 | 0.00 | - | 2 | 23 | 23.64% |
| IWM250117C00208000 | 2024-04-23 10:38AM EDT | 2025-01-17 | 12.24 | 11.49 | 11.68 | 0.00 | - | 11 | 1,332 | 23.58% |
| IWM250321C00208000 | 2024-04-22 11:42AM EDT | 2025-03-21 | 12.01 | 13.57 | 14.02 | 0.00 | - | 41 | 166 | 24.36% |
| IWM250331C00208000 | 2024-04-19 2:59PM EDT | 2025-03-31 | 11.95 | 13.78 | 14.32 | 0.00 | - | 1 | 0 | 24.39% |
| IWM250620C00208000 | 2024-04-23 2:05PM EDT | 2025-06-20 | 17.60 | 16.43 | 16.96 | 0.00 | - | 2 | 527 | 25.05% |
| IWM251219C00208000 | 2024-04-15 3:38PM EDT | 2025-12-19 | 21.35 | 21.39 | 22.24 | 0.00 | - | 1,000 | 1,042 | 26.14% |
| IWM260116C00208000 | 2024-04-23 2:10PM EDT | 2026-01-16 | 23.20 | 21.81 | 23.00 | 0.00 | - | 20 | 11 | 26.28% |
Options de ventepour25 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426P00208000 | 2024-04-24 3:56PM EDT | 2024-04-26 | 10.14 | 10.31 | 10.52 | -5.36 | -34.58% | 77 | 4 | 45.70% |
| IWM240429P00208000 | 2024-04-16 3:58PM EDT | 2024-04-29 | 13.02 | 10.31 | 10.56 | 0.00 | - | - | 0 | 30.18% |
| IWM240503P00208000 | 2024-04-19 9:59AM EDT | 2024-05-03 | 13.95 | 10.32 | 10.57 | 0.00 | - | 18 | 23 | 22.71% |
| IWM240510P00208000 | 2024-04-19 9:59AM EDT | 2024-05-10 | 13.97 | 10.48 | 10.71 | 0.00 | - | 1 | 575 | 19.09% |
| IWM240517P00208000 | 2024-04-24 1:41PM EDT | 2024-05-17 | 10.66 | 10.72 | 10.93 | +0.47 | +4.61% | 1 | 12,404 | 18.14% |
| IWM240524P00208000 | 2024-04-22 10:22AM EDT | 2024-05-24 | 14.27 | 10.94 | 11.14 | 0.00 | - | 2 | 30 | 17.48% |
| IWM240531P00208000 | 2024-04-18 12:01PM EDT | 2024-05-31 | 13.65 | 11.11 | 11.32 | 0.00 | - | 10 | 10 | 16.87% |
| IWM240621P00208000 | 2024-04-18 2:44PM EDT | 2024-06-21 | 16.14 | 11.99 | 12.20 | 0.00 | - | 320 | 7,669 | 17.34% |
| IWM240628P00208000 | 2024-04-22 2:17PM EDT | 2024-06-28 | 13.69 | 12.21 | 12.43 | 0.00 | - | 1 | 1,103 | 17.26% |
| IWM240719P00208000 | 2024-04-24 12:21PM EDT | 2024-07-19 | 13.46 | 12.82 | 13.01 | +0.90 | +7.17% | 18 | 241 | 16.84% |
| IWM240816P00208000 | 2024-04-18 11:15AM EDT | 2024-08-16 | 15.31 | 13.51 | 13.70 | 0.00 | - | 2 | 309 | 16.44% |
| IWM240920P00208000 | 2024-04-22 11:44AM EDT | 2024-09-20 | 17.30 | 14.24 | 14.43 | 0.00 | - | 5 | 1,651 | 16.01% |
| IWM240930P00208000 | 2024-04-09 11:10AM EDT | 2024-09-30 | 11.00 | 14.42 | 14.75 | 0.00 | - | 1 | 1,501 | 16.18% |
| IWM241018P00208000 | 2024-04-18 2:03PM EDT | 2024-10-18 | 18.20 | 14.86 | 15.20 | 0.00 | - | 2 | 17 | 16.22% |
| IWM241115P00208000 | 2024-04-23 3:17PM EDT | 2024-11-15 | 15.23 | 15.65 | 16.00 | 0.00 | - | 1 | 134 | 16.53% |
| IWM241220P00208000 | 2024-04-04 1:32PM EDT | 2024-12-20 | 12.01 | 16.31 | 16.60 | 0.00 | - | 3 | 34 | 16.27% |
| IWM241231P00208000 | 2024-04-19 11:42AM EDT | 2024-12-31 | 19.70 | 16.39 | 16.81 | 0.00 | - | 1 | 32 | 16.25% |
| IWM250117P00208000 | 2024-04-19 11:00AM EDT | 2025-01-17 | 19.85 | 16.71 | 17.09 | 0.00 | - | 1 | 456 | 16.16% |
| IWM250321P00208000 | 2024-04-04 1:33PM EDT | 2025-03-21 | 13.52 | 17.67 | 18.05 | 0.00 | - | 35 | 49 | 15.87% |
| IWM250620P00208000 | 2024-03-15 2:07PM EDT | 2025-06-20 | 17.12 | 18.71 | 19.02 | 0.00 | - | 250 | 281 | 15.24% |
| IWM251219P00208000 | 2024-04-15 3:38PM EDT | 2025-12-19 | 22.55 | 20.84 | 21.65 | 0.00 | - | 1,000 | 1,001 | 15.38% |
| IWM260116P00208000 | 2024-04-23 11:40AM EDT | 2026-01-16 | 21.23 | 21.05 | 22.11 | 0.00 | - | 4 | 23 | 15.49% |
