La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
59 015,71 +1 566,98 (+2,73 %)
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:211.00
Options d’achatpour6 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240506C00211000 | 2024-05-03 3:45PM EDT | 2024-05-06 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 42 | 80 | 20.31% |
| IWM240507C00211000 | 2024-05-02 3:36PM EDT | 2024-05-07 | 0.04 | 0.01 | 0.02 | 0.00 | - | 8 | 8 | 19.14% |
| IWM240510C00211000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.06 | 0.07 | 0.08 | -0.03 | -33.33% | 218 | 432 | 18.02% |
| IWM240517C00211000 | 2024-05-03 4:10PM EDT | 2024-05-17 | 0.49 | 0.50 | 0.51 | +0.09 | +22.50% | 1,508 | 10,403 | 19.80% |
| IWM240524C00211000 | 2024-05-03 1:43PM EDT | 2024-05-24 | 0.88 | 0.91 | 0.94 | +0.18 | +25.71% | 118 | 280 | 19.85% |
| IWM240531C00211000 | 2024-05-03 3:50PM EDT | 2024-05-31 | 1.16 | 1.26 | 1.30 | +0.18 | +18.37% | 318 | 541 | 19.48% |
| IWM240607C00211000 | 2024-05-03 3:15PM EDT | 2024-06-07 | 1.61 | 1.73 | 1.77 | +0.33 | +25.78% | 25 | 329 | 19.90% |
| IWM240621C00211000 | 2024-05-03 3:46PM EDT | 2024-06-21 | 2.41 | 2.53 | 2.56 | +0.44 | +22.34% | 172 | 5,607 | 20.06% |
| IWM240628C00211000 | 2024-05-03 2:48PM EDT | 2024-06-28 | 2.81 | 2.89 | 2.94 | +0.94 | +50.27% | 12 | 438 | 20.16% |
| IWM240719C00211000 | 2024-05-03 4:07PM EDT | 2024-07-19 | 4.00 | 4.02 | 4.07 | +0.55 | +15.94% | 222 | 1,496 | 20.59% |
| IWM240816C00211000 | 2024-05-03 10:40AM EDT | 2024-08-16 | 5.33 | 5.46 | 5.51 | +0.65 | +13.89% | 1 | 4,425 | 21.21% |
| IWM240920C00211000 | 2024-05-03 2:29PM EDT | 2024-09-20 | 7.15 | 7.11 | 7.18 | +1.20 | +20.17% | 2 | 2,419 | 21.86% |
| IWM240930C00211000 | 2024-04-12 10:19AM EDT | 2024-09-30 | 8.04 | 7.32 | 7.41 | 0.00 | - | 17 | 17 | 21.58% |
| IWM241018C00211000 | 2024-05-03 10:00AM EDT | 2024-10-18 | 8.59 | 8.09 | 8.19 | +1.72 | +25.04% | 2 | 652 | 21.86% |
| IWM241115C00211000 | 2024-05-03 3:11PM EDT | 2024-11-15 | 9.50 | 9.73 | 9.83 | +0.43 | +4.74% | 5 | 549 | 23.07% |
| IWM241220C00211000 | 2024-04-29 12:48PM EDT | 2024-12-20 | 11.23 | 11.05 | 11.16 | +0.96 | +9.35% | 16 | 356 | 23.35% |
| IWM241231C00211000 | 2024-04-12 9:40AM EDT | 2024-12-31 | 12.52 | 11.29 | 11.47 | 0.00 | - | 1 | 3 | 23.29% |
| IWM250117C00211000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 11.86 | 11.96 | 12.09 | +1.59 | +15.48% | 4 | 404 | 23.44% |
| IWM250321C00211000 | 2024-04-30 3:35PM EDT | 2025-03-21 | 11.51 | 14.24 | 14.50 | 0.00 | - | 27 | 182 | 24.22% |
| IWM250331C00211000 | 2024-04-09 9:58AM EDT | 2025-03-31 | 17.91 | 14.28 | 14.81 | 0.00 | - | 1 | 1 | 24.26% |
| IWM250620C00211000 | 2024-04-17 11:13AM EDT | 2025-06-20 | 14.43 | 17.21 | 17.55 | 0.00 | - | 4 | 3,744 | 24.95% |
| IWM251219C00211000 | 2024-03-27 4:10PM EDT | 2025-12-19 | 28.20 | 20.38 | 21.24 | 0.00 | - | 1 | 1 | 24.37% |
| IWM260116C00211000 | 2024-04-23 2:07PM EDT | 2026-01-16 | 21.79 | 21.98 | 24.28 | 0.00 | - | 60 | 35 | 26.71% |
Options de ventepour6 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240510P00211000 | 2024-04-15 3:41PM EDT | 2024-05-10 | 15.49 | 8.72 | 8.86 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240517P00211000 | 2024-05-03 10:00AM EDT | 2024-05-17 | 8.39 | 8.94 | 9.09 | -6.53 | -43.77% | 3 | 1,324 | 0.00% |
| IWM240524P00211000 | 2024-05-03 2:53PM EDT | 2024-05-24 | 9.64 | 9.19 | 9.34 | -1.51 | -13.54% | 25 | 24 | 13.16% |
| IWM240531P00211000 | 2024-04-19 3:54PM EDT | 2024-05-31 | 18.34 | 9.42 | 9.55 | 0.00 | - | 22 | 22 | 13.50% |
| IWM240621P00211000 | 2024-05-03 2:55PM EDT | 2024-06-21 | 10.94 | 10.49 | 10.67 | -2.87 | -20.78% | 10 | 1,171 | 15.96% |
| IWM240628P00211000 | 2024-04-26 11:07AM EDT | 2024-06-28 | 14.08 | 10.77 | 10.90 | 0.00 | - | 1 | 1,527 | 15.86% |
| IWM240719P00211000 | 2024-04-30 4:03PM EDT | 2024-07-19 | 16.43 | 11.43 | 11.54 | 0.00 | - | 1 | 3 | 15.64% |
| IWM240816P00211000 | 2024-04-24 11:22AM EDT | 2024-08-16 | 16.03 | 12.16 | 12.28 | 0.00 | - | 1 | 5,548 | 15.37% |
| IWM240920P00211000 | 2024-05-03 3:18PM EDT | 2024-09-20 | 13.30 | 12.94 | 13.06 | -1.59 | -10.68% | 2 | 5,895 | 15.05% |
| IWM241018P00211000 | 2024-04-01 9:33AM EDT | 2024-10-18 | 10.59 | 18.07 | 18.35 | 0.00 | - | 1 | 4 | 23.86% |
| IWM241115P00211000 | 2024-04-04 1:56PM EDT | 2024-11-15 | 12.65 | 14.55 | 14.74 | 0.00 | - | 500 | 504 | 15.77% |
| IWM241220P00211000 | 2024-04-09 10:20AM EDT | 2024-12-20 | 14.03 | 15.29 | 15.49 | 0.00 | - | 1 | 10 | 15.76% |
| IWM241231P00211000 | 2024-01-08 3:09PM EDT | 2024-12-31 | 20.26 | 21.46 | 22.16 | 0.00 | - | - | 1 | 25.75% |
| IWM250117P00211000 | 2024-03-13 3:10PM EDT | 2025-01-17 | 14.69 | 18.31 | 18.52 | 0.00 | - | 4 | 188 | 19.47% |
| IWM250620P00211000 | 2024-03-28 3:17PM EDT | 2025-06-20 | 14.94 | 19.83 | 20.26 | 0.00 | - | 7 | 36 | 17.49% |
| IWM251219P00211000 | 2024-02-20 12:33PM EDT | 2025-12-19 | 23.57 | 17.61 | 19.09 | 0.00 | - | 3 | 4 | 13.42% |
| IWM260116P00211000 | 2024-04-23 11:41AM EDT | 2026-01-16 | 22.81 | 19.79 | 21.87 | 0.00 | - | - | 2 | 15.79% |
