Marchés français ouverture 4 h 51 min
Dow Jones
37 775,38 +22,07 (+0,06 %) Nasdaq
15 601,50 -81,87 (-0,52 %) Nikkei 225
36 908,22 -1 171,48 (-3,08 %) EUR/USD
1,0620 -0,0026 (-0,24 %) HANG SENG
16 217,05 -168,82 (-1,03 %) Bitcoin EUR
57 605,05 -587,68 (-1,01 %)
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:214.00
Options d’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240419C00214000 | 2024-04-18 11:59AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 27,414 | 68.75% |
| IWM240422C00214000 | 2024-04-17 12:39PM EDT | 2024-04-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 250 | 37.50% |
| IWM240424C00214000 | 2024-04-16 10:41AM EDT | 2024-04-24 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 22 | 33.20% |
| IWM240426C00214000 | 2024-04-17 2:12PM EDT | 2024-04-26 | 0.02 | 0.02 | 0.03 | 0.00 | - | 9 | 1,368 | 30.08% |
| IWM240503C00214000 | 2024-04-18 2:41PM EDT | 2024-05-03 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 4 | 294 | 24.22% |
| IWM240510C00214000 | 2024-04-18 11:13AM EDT | 2024-05-10 | 0.18 | 0.09 | 0.11 | +0.03 | +20.00% | 17 | 143 | 21.88% |
| IWM240517C00214000 | 2024-04-18 3:34PM EDT | 2024-05-17 | 0.22 | 0.19 | 0.21 | -0.04 | -15.38% | 555 | 2,471 | 21.39% |
| IWM240524C00214000 | 2024-04-18 11:10AM EDT | 2024-05-24 | 0.52 | 0.33 | 0.35 | +0.03 | +6.12% | 11 | 79 | 21.31% |
| IWM240531C00214000 | 2024-04-18 2:28PM EDT | 2024-05-31 | 0.48 | 0.45 | 0.48 | -0.20 | -29.41% | 16 | 41 | 20.94% |
| IWM240621C00214000 | 2024-04-18 3:21PM EDT | 2024-06-21 | 0.97 | 0.97 | 0.99 | -0.12 | -11.01% | 172 | 1,453 | 20.73% |
| IWM240628C00214000 | 2024-04-18 2:45PM EDT | 2024-06-28 | 1.19 | 1.17 | 1.21 | -0.12 | -9.16% | 143 | 614 | 20.89% |
| IWM240719C00214000 | 2024-04-18 1:58PM EDT | 2024-07-19 | 1.74 | 1.80 | 1.85 | -0.34 | -16.35% | 20 | 1,638 | 21.09% |
| IWM240816C00214000 | 2024-04-18 3:20PM EDT | 2024-08-16 | 2.79 | 2.73 | 2.79 | -0.90 | -24.39% | 387 | 542 | 21.53% |
| IWM240920C00214000 | 2024-04-17 9:54AM EDT | 2024-09-20 | 5.08 | 3.88 | 3.96 | 0.00 | - | 8 | 1,371 | 21.96% |
| IWM240930C00214000 | 2024-04-18 3:34PM EDT | 2024-09-30 | 4.20 | 4.02 | 4.12 | -0.77 | -15.49% | 109 | 56 | 21.67% |
| IWM241018C00214000 | 2024-04-17 1:59PM EDT | 2024-10-18 | 5.36 | 4.62 | 4.71 | 0.00 | - | 2 | 2,526 | 21.88% |
| IWM241115C00214000 | 2024-04-12 1:02PM EDT | 2024-11-15 | 8.64 | 5.84 | 5.95 | 0.00 | - | 9 | 407 | 22.85% |
| IWM241220C00214000 | 2024-04-17 4:00PM EDT | 2024-12-20 | 7.04 | 6.86 | 6.97 | 0.00 | - | 1 | 4,049 | 22.97% |
| IWM241231C00214000 | 2024-03-27 10:26AM EDT | 2024-12-31 | 13.69 | 6.99 | 7.24 | 0.00 | - | 1 | 18 | 22.94% |
| IWM250117C00214000 | 2024-04-16 11:19AM EDT | 2025-01-17 | 8.63 | 7.64 | 7.77 | 0.00 | - | 1 | 2,375 | 23.09% |
| IWM250321C00214000 | 2024-04-17 10:24AM EDT | 2025-03-21 | 10.65 | 9.42 | 9.72 | 0.00 | - | 12 | 76 | 23.65% |
| IWM250331C00214000 | 2024-04-16 10:18AM EDT | 2025-03-31 | 10.70 | 9.40 | 10.12 | 0.00 | - | 2 | 1 | 23.88% |
| IWM250620C00214000 | 2024-04-16 3:33PM EDT | 2025-06-20 | 13.35 | 11.88 | 12.34 | 0.00 | - | 178 | 1,195 | 24.28% |
| IWM260116C00214000 | 2024-03-08 2:00PM EDT | 2026-01-16 | 25.71 | 21.50 | 26.50 | 0.00 | - | 1 | 1 | 33.95% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240419P00214000 | 2024-04-18 3:17PM EDT | 2024-04-19 | 21.27 | 21.02 | 21.19 | +0.32 | +1.53% | 78 | 15 | 85.16% |
| IWM240422P00214000 | 2024-04-08 11:36AM EDT | 2024-04-22 | 8.92 | 21.02 | 21.19 | 0.00 | - | - | 0 | 42.58% |
| IWM240426P00214000 | 2024-04-16 3:05PM EDT | 2024-04-26 | 18.74 | 21.02 | 21.19 | 0.00 | - | 1 | 0 | 30.08% |
| IWM240503P00214000 | 2024-04-15 3:26PM EDT | 2024-05-03 | 18.59 | 21.01 | 21.20 | 0.00 | - | 3 | 2 | 22.85% |
| IWM240510P00214000 | 2024-04-18 4:14PM EDT | 2024-05-10 | 21.10 | 21.02 | 21.22 | +2.59 | +13.99% | 100 | 80 | 20.02% |
| IWM240517P00214000 | 2024-04-17 4:05PM EDT | 2024-05-17 | 20.96 | 21.02 | 21.22 | 0.00 | - | 382 | 6 | 17.48% |
| IWM240524P00214000 | 2024-04-05 3:25PM EDT | 2024-05-24 | 11.07 | 21.01 | 21.22 | 0.00 | - | 1 | 1 | 15.67% |
| IWM240621P00214000 | 2024-04-17 3:55PM EDT | 2024-06-21 | 20.82 | 21.10 | 21.48 | 0.00 | - | 5 | 578 | 15.71% |
| IWM240628P00214000 | 2024-04-17 10:55AM EDT | 2024-06-28 | 19.66 | 21.17 | 21.56 | 0.00 | - | 1 | 1,508 | 15.65% |
| IWM240719P00214000 | 2024-04-15 2:25PM EDT | 2024-07-19 | 19.37 | 21.39 | 21.79 | 0.00 | - | 3 | 4 | 15.33% |
| IWM240816P00214000 | 2024-04-12 11:10AM EDT | 2024-08-16 | 16.89 | 21.75 | 22.14 | 0.00 | - | 2 | 31 | 15.13% |
| IWM240920P00214000 | 2024-04-03 10:00AM EDT | 2024-09-20 | 21.57 | 22.11 | 22.58 | +7.61 | +54.51% | 1 | 15 | 14.90% |
| IWM240930P00214000 | 2024-04-12 11:10AM EDT | 2024-09-30 | 17.75 | 22.23 | 22.73 | 0.00 | - | 2 | 1 | 14.92% |
| IWM241115P00214000 | 2024-04-01 2:42PM EDT | 2024-11-15 | 13.62 | 22.99 | 23.52 | 0.00 | - | 2 | 2 | 15.25% |
| IWM241231P00214000 | 2024-01-08 2:40PM EDT | 2024-12-31 | 22.30 | 23.50 | 24.24 | 0.00 | - | - | 1 | 15.34% |
| IWM250117P00214000 | 2024-04-16 10:29AM EDT | 2025-01-17 | 23.26 | 23.70 | 24.32 | 0.00 | - | 1 | 78 | 15.02% |
| IWM250620P00214000 | 2024-03-15 3:03PM EDT | 2025-06-20 | 20.24 | 21.94 | 22.27 | 0.00 | - | 1,000 | 1,079 | 8.34% |
| IWM260116P00214000 | 2024-04-03 11:36AM EDT | 2026-01-16 | 21.05 | 26.11 | 29.00 | 0.00 | - | 2 | 1 | 15.24% |
