La bourse est fermée
Dow Jones
37 792,30 +57,19 (+0,15 %) Nasdaq
15 881,29 -3,73 (-0,02 %) Nikkei 225
38 471,20 -761,60 (-1,94 %) EUR/USD
1,0625 -0,0001 (-0,01 %) HANG SENG
16 248,97 -351,49 (-2,12 %) Bitcoin EUR
59 078,74 -479,62 (-0,81 %)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:20PM EDT. Marché ouvert.
Prix d’exercice:215.00
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240419C00215000 | 2024-04-16 1:08PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,307 | 120,668 | 35.94% |
| IWM240422C00215000 | 2024-04-15 1:23PM EDT | 2024-04-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 385 | 26.95% |
| IWM240424C00215000 | 2024-04-16 12:37PM EDT | 2024-04-24 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 5 | 13 | 25.78% |
| IWM240426C00215000 | 2024-04-16 12:52PM EDT | 2024-04-26 | 0.03 | 0.02 | 0.03 | 0.00 | - | 9 | 4,951 | 24.41% |
| IWM240503C00215000 | 2024-04-16 2:00PM EDT | 2024-05-03 | 0.08 | 0.07 | 0.08 | -0.03 | -30.00% | 19 | 21,286 | 21.88% |
| IWM240510C00215000 | 2024-04-16 2:05PM EDT | 2024-05-10 | 0.15 | 0.14 | 0.16 | -0.06 | -30.00% | 743 | 727 | 20.85% |
| IWM240517C00215000 | 2024-04-16 1:59PM EDT | 2024-05-17 | 0.29 | 0.29 | 0.30 | -0.11 | -27.50% | 616 | 42,588 | 20.85% |
| IWM240524C00215000 | 2024-04-16 1:20PM EDT | 2024-05-24 | 0.54 | 0.45 | 0.46 | -0.05 | -8.47% | 42 | 214 | 20.78% |
| IWM240531C00215000 | 2024-04-16 2:03PM EDT | 2024-05-31 | 0.61 | 0.57 | 0.61 | -0.18 | -23.68% | 16 | 72 | 20.51% |
| IWM240621C00215000 | 2024-04-16 2:03PM EDT | 2024-06-21 | 1.20 | 1.18 | 1.21 | -0.25 | -17.24% | 2,986 | 69,745 | 20.62% |
| IWM240628C00215000 | 2024-04-16 1:20PM EDT | 2024-06-28 | 1.56 | 1.44 | 1.48 | -0.14 | -8.24% | 9 | 3,938 | 20.92% |
| IWM240719C00215000 | 2024-04-16 12:26PM EDT | 2024-07-19 | 2.24 | 2.12 | 2.17 | -0.18 | -7.44% | 25 | 2,742 | 21.13% |
| IWM240816C00215000 | 2024-04-16 1:41PM EDT | 2024-08-16 | 3.24 | 3.13 | 3.19 | -0.26 | -7.43% | 259 | 9,948 | 21.65% |
| IWM240920C00215000 | 2024-04-16 1:23PM EDT | 2024-09-20 | 4.62 | 4.35 | 4.42 | -0.36 | -7.23% | 21 | 15,769 | 22.09% |
| IWM240930C00215000 | 2024-04-16 9:47AM EDT | 2024-09-30 | 4.47 | 4.55 | 4.64 | -0.76 | -14.53% | 5 | 2,455 | 21.92% |
| IWM241018C00215000 | 2024-04-16 10:03AM EDT | 2024-10-18 | 4.85 | 5.13 | 5.22 | -1.61 | -24.92% | 2 | 2,292 | 22.05% |
| IWM241115C00215000 | 2024-04-12 3:22PM EDT | 2024-11-15 | 7.74 | 6.40 | 6.49 | 0.00 | - | 1 | 461 | 22.99% |
| IWM241220C00215000 | 2024-04-16 9:58AM EDT | 2024-12-20 | 7.20 | 7.49 | 7.53 | -1.52 | -17.43% | 2 | 24,504 | 23.10% |
| IWM241231C00215000 | 2024-04-12 1:27PM EDT | 2024-12-31 | 9.50 | 7.62 | 7.83 | 0.00 | - | 11 | 37 | 23.10% |
| IWM250117C00215000 | 2024-04-16 1:27PM EDT | 2025-01-17 | 8.54 | 8.20 | 8.31 | -0.06 | -0.70% | 31 | 3,050 | 23.15% |
| IWM250321C00215000 | 2024-04-16 1:20PM EDT | 2025-03-21 | 10.48 | 10.05 | 10.24 | -2.58 | -19.75% | 7 | 223 | 23.62% |
| IWM250331C00215000 | 2024-04-10 9:36AM EDT | 2025-03-31 | 13.37 | 10.21 | 10.59 | 0.00 | - | - | 1 | 23.77% |
| IWM250620C00215000 | 2024-04-16 10:15AM EDT | 2025-06-20 | 12.56 | 12.67 | 12.95 | -1.70 | -11.92% | 118 | 540 | 24.31% |
| IWM251219C00215000 | 2024-04-16 12:25PM EDT | 2025-12-19 | 17.73 | 17.40 | 17.79 | -5.76 | -24.52% | 7 | 4,823 | 25.27% |
| IWM260116C00215000 | 2024-04-10 2:43PM EDT | 2026-01-16 | 21.26 | 17.28 | 19.05 | 0.00 | - | 4 | 19 | 25.95% |
| IWM260618C00215000 | 2024-03-28 3:49PM EDT | 2026-06-18 | 32.00 | 19.84 | 23.70 | 0.00 | - | 1 | 43 | 27.38% |
| IWM261218C00215000 | 2024-04-16 12:07PM EDT | 2026-12-18 | 25.77 | 23.72 | 28.01 | -0.73 | -2.75% | 2 | 14 | 28.07% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240419P00215000 | 2024-04-15 2:52PM EDT | 2024-04-19 | 19.59 | 19.86 | 20.01 | 0.00 | - | 58 | 1 | 0.00% |
| IWM240426P00215000 | 2024-04-11 4:07PM EDT | 2024-04-26 | 12.57 | 20.03 | 20.22 | 0.00 | - | 44 | 0 | 29.10% |
| IWM240503P00215000 | 2024-04-15 4:01PM EDT | 2024-05-03 | 19.25 | 20.11 | 20.28 | 0.00 | - | 3 | 0 | 24.66% |
| IWM240517P00215000 | 2024-04-16 11:21AM EDT | 2024-05-17 | 20.26 | 19.87 | 20.03 | +1.10 | +5.74% | 1 | 123 | 0.00% |
| IWM240524P00215000 | 2024-04-15 9:37AM EDT | 2024-05-24 | 15.35 | 19.86 | 20.04 | 0.00 | - | 1 | 1 | 0.00% |
| IWM240531P00215000 | 2024-04-15 3:38PM EDT | 2024-05-31 | 19.39 | 19.87 | 20.07 | 0.00 | - | 5 | 10 | 0.00% |
| IWM240621P00215000 | 2024-04-16 11:30AM EDT | 2024-06-21 | 20.27 | 20.10 | 20.32 | +0.27 | +1.35% | 7 | 6,875 | 13.33% |
| IWM240628P00215000 | 2024-04-12 3:24PM EDT | 2024-06-28 | 17.81 | 20.36 | 20.64 | 0.00 | - | 2 | 102 | 15.58% |
| IWM240719P00215000 | 2024-04-15 3:26PM EDT | 2024-07-19 | 20.24 | 20.63 | 20.88 | -0.07 | -0.34% | 1 | 7 | 15.15% |
| IWM240816P00215000 | 2024-04-16 10:42AM EDT | 2024-08-16 | 21.97 | 20.89 | 21.22 | +4.09 | +22.87% | 1 | 105 | 14.81% |
| IWM240920P00215000 | 2024-04-16 10:42AM EDT | 2024-09-20 | 22.34 | 21.25 | 21.59 | +5.07 | +29.36% | 1 | 329 | 14.32% |
| IWM240930P00215000 | 2024-04-02 9:54AM EDT | 2024-09-30 | 14.90 | 21.49 | 21.88 | 0.00 | - | 2 | 1,503 | 14.76% |
| IWM241018P00215000 | 2024-04-10 9:34AM EDT | 2024-10-18 | 17.00 | 21.73 | 22.17 | 0.00 | - | 1 | 12 | 14.82% |
| IWM241115P00215000 | 2024-04-01 3:07PM EDT | 2024-11-15 | 14.11 | 22.17 | 22.62 | 0.00 | - | 2,000 | 2,014 | 14.89% |
| IWM241220P00215000 | 2024-04-16 10:45AM EDT | 2024-12-20 | 23.62 | 22.78 | 23.22 | +5.37 | +29.42% | 2 | 139 | 15.06% |
| IWM241231P00215000 | 2024-04-02 3:50PM EDT | 2024-12-31 | 17.00 | 22.86 | 23.38 | 0.00 | - | 9 | 20 | 15.06% |
| IWM250117P00215000 | 2024-04-12 9:33AM EDT | 2025-01-17 | 19.00 | 23.05 | 23.56 | 0.00 | - | 5 | 65 | 14.93% |
| IWM250321P00215000 | 2024-04-15 11:15AM EDT | 2025-03-21 | 22.35 | 23.82 | 24.38 | 0.00 | - | 8 | 11 | 14.83% |
| IWM250620P00215000 | 2024-04-09 12:02PM EDT | 2025-06-20 | 19.25 | 24.36 | 25.68 | 0.00 | - | 1,000 | 1,012 | 14.98% |
| IWM251219P00215000 | 2024-04-09 12:02PM EDT | 2025-12-19 | 21.55 | 25.71 | 27.71 | 0.00 | - | 1,000 | 5,205 | 14.82% |
| IWM260116P00215000 | 2023-11-02 10:02AM EDT | 2026-01-16 | 46.70 | 30.50 | 35.50 | 0.00 | - | 2 | 0 | 22.38% |
| IWM260618P00215000 | 2023-11-21 2:03PM EDT | 2026-06-18 | 38.75 | 24.50 | 29.50 | 0.00 | - | 2 | 11 | 14.70% |
| IWM261218P00215000 | 2024-04-11 10:49AM EDT | 2026-12-18 | 26.71 | 27.40 | 31.34 | 0.00 | - | 1 | 3 | 14.78% |
