La bourse ferme dans 1 h 12 min
CAC 40
7 917,77 -127,34 (-1,58 %) Euro Stoxx 50
4 907,75 -76,73 (-1,54 %) Dow Jones
37 891,15 +156,04 (+0,41 %) EUR/USD
1,0647 +0,0021 (+0,20 %) Gold future
2 385,40 +2,40 (+0,10 %) Bitcoin EUR
59 282,34 -2 255,86 (-3,67 %)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:18AM EDT. Marché ouvert.
Prix d’exercice:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240417C00220000 | 2024-04-12 3:14PM EDT | 2024-04-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 185 | 57.81% |
| IWM240419C00220000 | 2024-04-16 9:52AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,004 | 63,795 | 43.75% |
| IWM240422C00220000 | 2024-04-15 1:30PM EDT | 2024-04-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 97 | 32.81% |
| IWM240424C00220000 | 2024-04-16 9:32AM EDT | 2024-04-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 40 | 28.91% |
| IWM240426C00220000 | 2024-04-15 3:55PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.02 | 0.00 | - | 9,205 | 11,808 | 28.52% |
| IWM240503C00220000 | 2024-04-16 9:45AM EDT | 2024-05-03 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 81 | 3,058 | 23.24% |
| IWM240510C00220000 | 2024-04-16 9:46AM EDT | 2024-05-10 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 1 | 136 | 21.09% |
| IWM240517C00220000 | 2024-04-16 10:03AM EDT | 2024-05-17 | 0.11 | 0.10 | 0.11 | -0.06 | -35.29% | 7,888 | 41,476 | 20.90% |
| IWM240524C00220000 | 2024-04-16 9:41AM EDT | 2024-05-24 | 0.18 | 0.17 | 0.18 | -0.09 | -33.33% | 7 | 149 | 20.56% |
| IWM240531C00220000 | 2024-04-15 2:47PM EDT | 2024-05-31 | 0.34 | 0.25 | 0.27 | 0.00 | - | 315 | 316 | 20.41% |
| IWM240621C00220000 | 2024-04-16 9:57AM EDT | 2024-06-21 | 0.63 | 0.63 | 0.64 | -0.19 | -23.17% | 19 | 61,467 | 20.39% |
| IWM240628C00220000 | 2024-04-15 3:46PM EDT | 2024-06-28 | 1.01 | 0.76 | 0.78 | 0.00 | - | 542 | 11,420 | 20.37% |
| IWM240719C00220000 | 2024-04-15 3:52PM EDT | 2024-07-19 | 1.37 | 1.24 | 1.27 | -0.26 | -15.95% | 2 | 1,427 | 20.56% |
| IWM240816C00220000 | 2024-04-16 9:47AM EDT | 2024-08-16 | 2.03 | 2.01 | 2.05 | -0.41 | -16.80% | 11 | 37,303 | 21.03% |
| IWM240920C00220000 | 2024-04-16 10:01AM EDT | 2024-09-20 | 3.03 | 2.98 | 3.03 | -0.60 | -16.53% | 15 | 24,191 | 21.38% |
| IWM240930C00220000 | 2024-04-15 2:22PM EDT | 2024-09-30 | 3.69 | 3.12 | 3.19 | 0.00 | - | 39 | 308 | 21.14% |
| IWM241018C00220000 | 2024-04-15 2:33PM EDT | 2024-10-18 | 3.70 | 3.62 | 3.69 | -0.55 | -12.94% | 20 | 4,455 | 21.30% |
| IWM241115C00220000 | 2024-04-15 3:16PM EDT | 2024-11-15 | 5.29 | 4.70 | 4.78 | 0.00 | - | 1 | 299 | 22.19% |
| IWM241220C00220000 | 2024-04-16 10:03AM EDT | 2024-12-20 | 5.65 | 5.60 | 5.69 | -0.71 | -11.16% | 10 | 22,123 | 22.28% |
| IWM241231C00220000 | 2024-04-15 3:34PM EDT | 2024-12-31 | 5.93 | 5.77 | 5.90 | -0.65 | -9.88% | 2 | 893 | 22.18% |
| IWM250117C00220000 | 2024-04-16 9:42AM EDT | 2025-01-17 | 6.42 | 6.28 | 6.39 | -0.70 | -9.83% | 9 | 16,690 | 22.33% |
| IWM250321C00220000 | 2024-04-12 9:58AM EDT | 2025-03-21 | 11.01 | 7.99 | 8.26 | 0.00 | - | 6 | 11,633 | 22.97% |
| IWM250620C00220000 | 2024-04-15 3:59PM EDT | 2025-06-20 | 11.39 | 10.37 | 10.59 | 0.00 | - | 8 | 6,026 | 23.40% |
| IWM251219C00220000 | 2024-04-16 9:35AM EDT | 2025-12-19 | 15.62 | 14.69 | 15.34 | -0.28 | -1.76% | 9 | 7,382 | 24.55% |
| IWM260116C00220000 | 2024-04-15 2:07PM EDT | 2026-01-16 | 16.95 | 14.85 | 16.64 | 0.00 | - | 10 | 132 | 25.30% |
| IWM260618C00220000 | 2024-04-12 2:44PM EDT | 2026-06-18 | 21.80 | 17.39 | 21.05 | 0.00 | - | 2,500 | 3,506 | 26.64% |
| IWM261218C00220000 | 2024-04-08 10:23AM EDT | 2026-12-18 | 29.50 | 21.09 | 25.10 | 0.00 | - | 1 | 39 | 27.21% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240419P00220000 | 2024-04-15 3:17PM EDT | 2024-04-19 | 24.85 | 26.18 | 26.34 | 0.00 | - | 6,300 | 2,519 | 84.38% |
| IWM240426P00220000 | 2024-04-04 2:07PM EDT | 2024-04-26 | 13.34 | 26.13 | 26.27 | 0.00 | - | 8 | 0 | 51.07% |
| IWM240503P00220000 | 2024-04-11 4:07PM EDT | 2024-05-03 | 17.57 | 26.20 | 26.37 | 0.00 | - | 30 | 0 | 41.33% |
| IWM240510P00220000 | 2024-04-10 11:51AM EDT | 2024-05-10 | 19.22 | 26.10 | 26.28 | 0.00 | - | - | 0 | 34.01% |
| IWM240517P00220000 | 2024-04-16 9:58AM EDT | 2024-05-17 | 26.05 | 26.11 | 26.27 | +1.97 | +8.18% | 100 | 17 | 29.96% |
| IWM240524P00220000 | 2024-04-08 2:56PM EDT | 2024-05-24 | 14.63 | 26.12 | 26.29 | 0.00 | - | - | 0 | 27.34% |
| IWM240621P00220000 | 2024-04-12 3:13PM EDT | 2024-06-21 | 22.33 | 26.05 | 26.40 | 0.00 | - | 18 | 238 | 21.66% |
| IWM240628P00220000 | 2024-04-12 3:21PM EDT | 2024-06-28 | 22.40 | 25.98 | 26.32 | 0.00 | - | 1 | 16 | 20.07% |
| IWM240719P00220000 | 2024-04-11 3:26PM EDT | 2024-07-19 | 18.70 | 26.03 | 26.41 | 0.00 | - | 13 | 16 | 18.25% |
| IWM240816P00220000 | 2024-04-15 3:00PM EDT | 2024-08-16 | 25.05 | 26.31 | 26.69 | 0.00 | - | 5 | 24 | 17.37% |
| IWM240920P00220000 | 2024-04-15 1:29PM EDT | 2024-09-20 | 24.80 | 26.40 | 26.80 | 0.00 | - | 14 | 67 | 15.75% |
| IWM240930P00220000 | 2024-04-02 1:19PM EDT | 2024-09-30 | 18.90 | 26.55 | 26.95 | 0.00 | - | 3 | 16 | 15.81% |
| IWM241018P00220000 | 2024-04-12 3:06PM EDT | 2024-10-18 | 23.63 | 26.78 | 27.17 | 0.00 | - | 1 | 17 | 15.74% |
| IWM241115P00220000 | 2024-02-26 2:25PM EDT | 2024-11-15 | 23.17 | 15.85 | 16.38 | 0.00 | - | 1 | 1 | 0.00% |
| IWM241220P00220000 | 2024-04-11 1:04PM EDT | 2024-12-20 | 21.54 | 27.39 | 27.86 | 0.00 | - | 1 | 164 | 15.34% |
| IWM241231P00220000 | 2024-04-08 3:15PM EDT | 2024-12-31 | 19.36 | 27.47 | 28.01 | 0.00 | - | 15 | 10 | 15.36% |
| IWM250117P00220000 | 2024-04-15 2:06PM EDT | 2025-01-17 | 25.90 | 27.59 | 28.09 | 0.00 | - | 1 | 90 | 15.06% |
| IWM250321P00220000 | 2024-03-28 12:31PM EDT | 2025-03-21 | 17.28 | 28.20 | 28.78 | 0.00 | - | 5 | 16 | 14.90% |
| IWM250620P00220000 | 2024-03-21 1:25PM EDT | 2025-06-20 | 20.33 | 28.55 | 29.55 | 0.00 | - | 1 | 377 | 14.45% |
| IWM251219P00220000 | 2024-03-20 12:14PM EDT | 2025-12-19 | 25.94 | 29.77 | 31.57 | 0.00 | - | 27 | 76 | 14.58% |
| IWM260116P00220000 | 2024-03-08 11:03AM EDT | 2026-01-16 | 23.20 | 22.50 | 27.50 | 0.00 | - | 3 | 14 | 9.05% |
| IWM260618P00220000 | 2024-02-12 2:09PM EDT | 2026-06-18 | 27.45 | 23.50 | 28.50 | 0.00 | - | 3 | 6 | 9.44% |
| IWM261218P00220000 | 2024-04-11 10:49AM EDT | 2026-12-18 | 29.26 | 31.02 | 35.03 | 0.00 | - | 12 | 2 | 14.61% |
