La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 409,41 -1 849,30 (-3,17 %)
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:213.00
Options d’achatpour13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240513C00213000 | 2024-05-08 3:47PM EDT | 2024-05-13 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 46 | 19.14% |
| IWM240514C00213000 | 2024-05-10 1:40PM EDT | 2024-05-14 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 5 | 29 | 18.16% |
| IWM240516C00213000 | 2024-05-10 3:40PM EDT | 2024-05-16 | 0.10 | 0.09 | 0.10 | -0.13 | -56.52% | 76 | 78 | 19.34% |
| IWM240517C00213000 | 2024-05-10 3:56PM EDT | 2024-05-17 | 0.13 | 0.13 | 0.14 | -0.22 | -62.86% | 2,048 | 5,856 | 19.24% |
| IWM240520C00213000 | 2024-05-10 10:27AM EDT | 2024-05-20 | 0.22 | 0.18 | 0.20 | -0.22 | -50.00% | 6 | 5 | 17.43% |
| IWM240521C00213000 | 2024-05-10 1:15PM EDT | 2024-05-21 | 0.23 | 0.23 | 0.25 | -0.25 | -52.08% | 421 | 16 | 17.53% |
| IWM240522C00213000 | 2024-05-10 10:58AM EDT | 2024-05-22 | 0.34 | 0.30 | 0.32 | -0.15 | -30.61% | 1 | 10 | 17.92% |
| IWM240523C00213000 | 2024-05-10 11:17AM EDT | 2024-05-23 | 0.43 | 0.35 | 0.38 | -0.28 | -39.44% | 6 | 8 | 18.04% |
| IWM240524C00213000 | 2024-05-10 3:41PM EDT | 2024-05-24 | 0.44 | 0.44 | 0.46 | -0.36 | -45.00% | 246 | 307 | 18.38% |
| IWM240531C00213000 | 2024-05-10 3:50PM EDT | 2024-05-31 | 0.73 | 0.72 | 0.74 | -0.33 | -31.13% | 1,042 | 6,277 | 17.49% |
| IWM240607C00213000 | 2024-05-10 2:54PM EDT | 2024-06-07 | 1.10 | 1.14 | 1.17 | -0.44 | -28.57% | 56 | 236 | 17.98% |
| IWM240614C00213000 | 2024-05-10 1:49PM EDT | 2024-06-14 | 1.55 | 1.60 | 1.64 | -0.59 | -27.57% | 17 | 144 | 18.54% |
| IWM240621C00213000 | 2024-05-10 3:47PM EDT | 2024-06-21 | 1.93 | 1.91 | 1.94 | -0.56 | -22.49% | 72 | 26,074 | 18.29% |
| IWM240628C00213000 | 2024-05-10 2:01PM EDT | 2024-06-28 | 2.17 | 2.27 | 2.31 | -0.54 | -19.93% | 13 | 1,033 | 18.42% |
| IWM240719C00213000 | 2024-05-10 11:48AM EDT | 2024-07-19 | 3.32 | 3.37 | 3.42 | -0.83 | -20.00% | 3 | 5,625 | 18.97% |
| IWM240816C00213000 | 2024-05-08 12:15PM EDT | 2024-08-16 | 4.96 | 4.84 | 4.90 | +0.04 | +0.81% | 50 | 4,364 | 19.83% |
| IWM240920C00213000 | 2024-05-10 1:08PM EDT | 2024-09-20 | 6.33 | 6.51 | 6.58 | -0.12 | -1.86% | 34 | 2,356 | 20.61% |
| IWM240930C00213000 | 2024-05-01 1:28PM EDT | 2024-09-30 | 4.47 | 6.71 | 6.81 | 0.00 | - | 2 | 62 | 20.34% |
| IWM241018C00213000 | 2024-05-09 3:53PM EDT | 2024-10-18 | 8.45 | 7.52 | 7.62 | 0.00 | - | 2 | 561 | 20.71% |
| IWM241115C00213000 | 2024-05-09 2:35PM EDT | 2024-11-15 | 9.80 | 9.19 | 9.29 | 0.00 | - | 1 | 2,571 | 22.03% |
| IWM241220C00213000 | 2024-05-08 9:29AM EDT | 2024-12-20 | 10.31 | 10.52 | 10.63 | 0.00 | - | 1 | 1,501 | 22.36% |
| IWM241231C00213000 | 2024-03-25 9:33AM EDT | 2024-12-31 | 14.22 | 9.06 | 9.45 | 0.00 | - | 1 | 2 | 20.00% |
| IWM250117C00213000 | 2024-05-07 10:24AM EDT | 2025-01-17 | 12.58 | 11.46 | 11.60 | 0.00 | - | 1 | 4,934 | 22.53% |
| IWM250321C00213000 | 2024-05-07 3:19PM EDT | 2025-03-21 | 14.91 | 13.63 | 14.02 | 0.00 | - | 1 | 362 | 23.36% |
| IWM250620C00213000 | 2024-04-22 11:33AM EDT | 2025-06-20 | 12.75 | 16.60 | 17.09 | 0.00 | - | 2 | 13 | 24.15% |
| IWM251219C00213000 | 2024-05-06 11:15AM EDT | 2025-12-19 | 22.66 | 21.83 | 22.76 | 0.00 | - | 2 | 5 | 25.55% |
| IWM260116C00213000 | 2024-04-26 4:05PM EDT | 2026-01-16 | 20.45 | 21.81 | 24.12 | 0.00 | - | 1 | 65 | 26.24% |
Options de ventepour13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240513P00213000 | 2024-05-09 9:43AM EDT | 2024-05-13 | 9.37 | 8.67 | 8.79 | 0.00 | - | 3 | 3 | 27.34% |
| IWM240516P00213000 | 2024-05-08 12:28PM EDT | 2024-05-16 | 9.68 | 8.67 | 8.82 | 0.00 | - | - | 1 | 20.41% |
| IWM240517P00213000 | 2024-05-08 3:00PM EDT | 2024-05-17 | 9.55 | 8.69 | 8.82 | 0.00 | - | 31 | 174 | 18.95% |
| IWM240520P00213000 | 2024-05-08 1:09PM EDT | 2024-05-20 | 9.90 | 8.73 | 8.86 | 0.00 | - | - | 1 | 16.80% |
| IWM240524P00213000 | 2024-05-10 10:26AM EDT | 2024-05-24 | 8.45 | 8.87 | 9.01 | +0.81 | +10.60% | 18 | 133 | 16.60% |
| IWM240531P00213000 | 2024-04-17 11:55AM EDT | 2024-05-31 | 7.44 | 9.02 | 9.17 | -11.21 | -60.11% | 1 | 0 | 15.21% |
| IWM240607P00213000 | 2024-05-09 4:12PM EDT | 2024-06-07 | 8.03 | 9.27 | 9.40 | 0.00 | - | 1 | 5 | 14.95% |
| IWM240621P00213000 | 2024-05-10 12:13PM EDT | 2024-06-21 | 10.27 | 10.06 | 10.20 | +1.09 | +11.87% | 218 | 987 | 16.33% |
| IWM240628P00213000 | 2024-05-08 9:47AM EDT | 2024-06-28 | 11.27 | 10.28 | 10.45 | 0.00 | - | 1 | 4 | 16.19% |
| IWM240719P00213000 | 2024-05-03 3:24PM EDT | 2024-07-19 | 13.29 | 10.92 | 11.03 | 0.00 | - | 2 | 35 | 15.53% |
| IWM240816P00213000 | 2024-04-12 3:21PM EDT | 2024-08-16 | 17.00 | 11.68 | 11.80 | 0.00 | - | 1 | 63 | 15.22% |
| IWM240920P00213000 | 2024-05-06 1:32PM EDT | 2024-09-20 | 12.82 | 12.46 | 12.57 | 0.00 | - | 3 | 50 | 14.81% |
| IWM240930P00213000 | 2024-05-06 3:23PM EDT | 2024-09-30 | 13.25 | 12.65 | 12.88 | 0.00 | - | 1 | 3 | 14.94% |
| IWM241115P00213000 | 2024-04-30 11:01AM EDT | 2024-11-15 | 18.40 | 14.06 | 14.28 | 0.00 | - | 2 | 565 | 15.54% |
| IWM241220P00213000 | 2024-04-11 12:07PM EDT | 2024-12-20 | 17.34 | 14.81 | 15.07 | 0.00 | - | 3 | 5 | 15.57% |
| IWM241231P00213000 | 2024-01-09 10:48AM EDT | 2024-12-31 | 22.97 | 20.71 | 21.42 | 0.00 | - | - | 1 | 25.09% |
| IWM250117P00213000 | 2024-04-09 4:08PM EDT | 2025-01-17 | 15.18 | 14.43 | 14.77 | 0.00 | - | 275 | 1,406 | 14.22% |
| IWM250620P00213000 | 2024-05-10 3:06PM EDT | 2025-06-20 | 17.89 | 17.59 | 18.07 | -4.28 | -19.31% | 19 | 242 | 15.16% |
| IWM251219P00213000 | 2024-05-09 2:58PM EDT | 2025-12-19 | 20.00 | 19.89 | 20.67 | 0.00 | - | 5 | 1,046 | 15.14% |
