La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 337,06 +251,26 (+0,66 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 347,90 +5,40 (+0,23 %) Bitcoin EUR
59 787,25 -457,58 (-0,76 %)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:36PM EDT. Marché ouvert.
Prix d’exercice:210.00
Options d’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426C00210000 | 2024-04-26 12:54PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 11,094 | 42.19% |
| IWM240429C00210000 | 2024-04-25 3:01PM EDT | 2024-04-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,436 | 21.09% |
| IWM240430C00210000 | 2024-04-25 10:10AM EDT | 2024-04-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 233 | 18.75% |
| IWM240501C00210000 | 2024-04-25 11:53AM EDT | 2024-05-01 | 0.01 | 0.02 | 0.03 | 0.00 | - | 3 | 101 | 19.92% |
| IWM240502C00210000 | 2024-04-26 10:59AM EDT | 2024-05-02 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 10,102 | 23 | 19.92% |
| IWM240503C00210000 | 2024-04-26 1:18PM EDT | 2024-05-03 | 0.10 | 0.10 | 0.11 | +0.05 | +100.00% | 222 | 3,008 | 21.39% |
| IWM240510C00210000 | 2024-04-26 12:34PM EDT | 2024-05-10 | 0.29 | 0.29 | 0.30 | +0.10 | +52.63% | 1,680 | 1,007 | 19.39% |
| IWM240517C00210000 | 2024-04-26 1:16PM EDT | 2024-05-17 | 0.65 | 0.62 | 0.64 | +0.19 | +41.30% | 2,819 | 47,786 | 19.70% |
| IWM240524C00210000 | 2024-04-26 12:53PM EDT | 2024-05-24 | 0.96 | 0.97 | 0.97 | +0.22 | +29.73% | 43 | 3,321 | 19.68% |
| IWM240531C00210000 | 2024-04-26 1:08PM EDT | 2024-05-31 | 1.22 | 1.24 | 1.27 | +0.32 | +35.56% | 45 | 3,490 | 19.47% |
| IWM240621C00210000 | 2024-04-26 1:19PM EDT | 2024-06-21 | 2.28 | 2.29 | 2.31 | +0.41 | +21.93% | 354 | 58,720 | 19.88% |
| IWM240628C00210000 | 2024-04-26 11:33AM EDT | 2024-06-28 | 2.42 | 2.64 | 2.67 | +0.26 | +12.04% | 18 | 9,204 | 20.08% |
| IWM240719C00210000 | 2024-04-26 1:01PM EDT | 2024-07-19 | 3.66 | 3.65 | 3.69 | +0.70 | +23.65% | 274 | 7,158 | 20.53% |
| IWM240816C00210000 | 2024-04-26 12:59PM EDT | 2024-08-16 | 5.00 | 4.96 | 5.00 | +0.80 | +19.05% | 1 | 6,573 | 21.09% |
| IWM240920C00210000 | 2024-04-26 12:51PM EDT | 2024-09-20 | 6.46 | 6.48 | 6.53 | +0.85 | +15.15% | 16 | 7,058 | 21.67% |
| IWM240930C00210000 | 2024-04-26 10:18AM EDT | 2024-09-30 | 6.57 | 6.67 | 6.74 | +0.98 | +17.53% | 5 | 978 | 21.39% |
| IWM241018C00210000 | 2024-04-25 12:19PM EDT | 2024-10-18 | 6.24 | 7.41 | 7.48 | 0.00 | - | 1 | 2,617 | 21.68% |
| IWM241115C00210000 | 2024-04-22 1:51PM EDT | 2024-11-15 | 8.20 | 8.95 | 9.03 | 0.00 | - | 12 | 4,581 | 22.84% |
| IWM241220C00210000 | 2024-04-26 9:56AM EDT | 2024-12-20 | 9.95 | 10.18 | 10.27 | +0.67 | +7.22% | 2 | 34,731 | 23.08% |
| IWM241231C00210000 | 2024-04-26 10:48AM EDT | 2024-12-31 | 10.20 | 10.41 | 10.53 | -0.75 | -6.85% | 1 | 80 | 22.97% |
| IWM250117C00210000 | 2024-04-26 12:24PM EDT | 2025-01-17 | 10.94 | 11.06 | 11.16 | +0.68 | +6.63% | 20 | 9,269 | 23.17% |
| IWM250321C00210000 | 2024-04-25 1:08PM EDT | 2025-03-21 | 11.95 | 13.27 | 13.47 | 0.00 | - | 1 | 242 | 23.94% |
| IWM250331C00210000 | 2024-04-25 1:08PM EDT | 2025-03-31 | 12.18 | 13.32 | 13.78 | 0.00 | - | 1 | 0 | 23.99% |
| IWM250620C00210000 | 2024-04-26 12:31PM EDT | 2025-06-20 | 16.17 | 16.12 | 16.41 | +1.60 | +10.98% | 284 | 10,977 | 24.66% |
| IWM251219C00210000 | 2024-04-24 10:10AM EDT | 2025-12-19 | 21.47 | 21.28 | 21.69 | 0.00 | - | 2 | 5,879 | 25.78% |
| IWM260116C00210000 | 2024-04-23 2:18PM EDT | 2026-01-16 | 22.34 | 21.60 | 22.55 | 0.00 | - | 55 | 91 | 26.03% |
| IWM260618C00210000 | 2024-04-25 12:01PM EDT | 2026-06-18 | 23.72 | 24.96 | 26.56 | 0.00 | - | 2 | 4,077 | 26.80% |
| IWM261218C00210000 | 2024-04-22 3:52PM EDT | 2026-12-18 | 28.55 | 28.77 | 31.10 | 0.00 | - | 2 | 2,556 | 27.66% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426P00210000 | 2024-04-25 4:13PM EDT | 2024-04-26 | 13.84 | 11.19 | 11.33 | 0.00 | - | 9 | 0 | 58.20% |
| IWM240430P00210000 | 2024-04-26 9:30AM EDT | 2024-04-30 | 13.33 | 11.24 | 11.36 | -1.61 | -10.78% | 1 | 1 | 30.18% |
| IWM240503P00210000 | 2024-04-23 3:03PM EDT | 2024-05-03 | 11.19 | 11.25 | 11.38 | 0.00 | - | 1 | 1 | 24.41% |
| IWM240510P00210000 | 2024-04-19 1:10PM EDT | 2024-05-10 | 16.79 | 11.33 | 11.46 | 0.00 | - | 11 | 0 | 19.24% |
| IWM240517P00210000 | 2024-04-26 1:09PM EDT | 2024-05-17 | 11.74 | 11.47 | 11.60 | -2.16 | -15.54% | 4 | 8,028 | 17.58% |
| IWM240524P00210000 | 2024-04-08 10:06AM EDT | 2024-05-24 | 8.20 | 11.61 | 11.74 | 0.00 | - | - | 1 | 16.59% |
| IWM240531P00210000 | 2024-04-23 1:41PM EDT | 2024-05-31 | 11.85 | 11.77 | 11.90 | 0.00 | - | 8 | 21 | 16.07% |
| IWM240621P00210000 | 2024-04-26 11:35AM EDT | 2024-06-21 | 13.56 | 12.53 | 12.75 | -3.11 | -18.66% | 16 | 10,480 | 16.88% |
| IWM240628P00210000 | 2024-04-19 12:38PM EDT | 2024-06-28 | 18.56 | 12.78 | 12.98 | 0.00 | - | 5,045 | 6,918 | 16.86% |
| IWM240719P00210000 | 2024-04-25 3:59PM EDT | 2024-07-19 | 15.03 | 13.36 | 13.53 | -0.20 | -1.31% | 2 | 1,224 | 16.46% |
| IWM240816P00210000 | 2024-04-26 1:00PM EDT | 2024-08-16 | 14.03 | 14.03 | 14.14 | -2.14 | -13.23% | 4 | 6,603 | 15.94% |
| IWM240920P00210000 | 2024-04-24 3:34PM EDT | 2024-09-20 | 15.60 | 14.74 | 14.86 | 0.00 | - | 62 | 2,840 | 15.58% |
| IWM240930P00210000 | 2024-04-10 9:50AM EDT | 2024-09-30 | 14.33 | 14.91 | 15.16 | 0.00 | - | 10 | 112 | 15.72% |
| IWM241018P00210000 | 2024-04-25 9:33AM EDT | 2024-10-18 | 18.15 | 15.32 | 15.62 | 0.00 | - | 2 | 73 | 15.83% |
| IWM241115P00210000 | 2024-04-23 11:39AM EDT | 2024-11-15 | 16.59 | 16.11 | 16.40 | 0.00 | - | 1 | 4,893 | 16.14% |
| IWM241220P00210000 | 2024-04-26 11:07AM EDT | 2024-12-20 | 17.17 | 16.72 | 16.99 | +0.17 | +1.00% | 7 | 10,186 | 15.90% |
| IWM241231P00210000 | 2024-04-23 3:01PM EDT | 2024-12-31 | 17.04 | 16.90 | 17.10 | 0.00 | - | 10 | 27 | 15.72% |
| IWM250117P00210000 | 2024-04-26 9:59AM EDT | 2025-01-17 | 17.50 | 17.17 | 17.37 | -1.15 | -6.17% | 2 | 4,676 | 15.64% |
| IWM250321P00210000 | 2024-04-26 12:09PM EDT | 2025-03-21 | 18.56 | 18.14 | 18.34 | -0.54 | -2.83% | 139 | 5,057 | 15.42% |
| IWM250620P00210000 | 2024-04-24 3:45PM EDT | 2025-06-20 | 20.19 | 19.33 | 19.60 | 0.00 | - | 50 | 3,408 | 15.20% |
| IWM251219P00210000 | 2024-04-19 10:36AM EDT | 2025-12-19 | 24.86 | 21.44 | 21.86 | 0.00 | - | 1 | 3,976 | 14.97% |
| IWM260116P00210000 | 2024-04-17 12:54PM EDT | 2026-01-16 | 24.77 | 21.49 | 22.17 | 0.00 | - | 1 | 85 | 14.94% |
| IWM260618P00210000 | 2024-04-19 11:12AM EDT | 2026-06-18 | 26.40 | 22.46 | 23.87 | 0.00 | - | 1 | 4 | 14.89% |
| IWM261218P00210000 | 2024-04-19 11:12AM EDT | 2026-12-18 | 27.56 | 23.78 | 25.54 | 0.00 | - | 1 | 7,161 | 14.72% |
