La bourse ferme dans 6 h 14 min
CAC 40
8 255,07 +67,42 (+0,82 %) Euro Stoxx 50
5 094,95 +40,54 (+0,80 %) Dow Jones
39 387,76 +331,36 (+0,85 %) EUR/USD
1,0786 +0,0002 (+0,02 %) Gold future
2 379,30 +39,00 (+1,67 %) Bitcoin EUR
58 318,50 +1 552,32 (+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
Avant Bourse :
Prix d’exercice:225.00
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240510C00225000 | 2024-05-07 10:50AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| IWM240517C00225000 | 2024-05-09 3:51PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| IWM240524C00225000 | 2024-05-09 3:20PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| IWM240531C00225000 | 2024-05-09 1:13PM EDT | 2024-05-31 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| IWM240607C00225000 | 2024-05-09 3:53PM EDT | 2024-06-07 | 0.20 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| IWM240614C00225000 | 2024-05-09 3:41PM EDT | 2024-06-14 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IWM240621C00225000 | 2024-05-09 3:37PM EDT | 2024-06-21 | 0.46 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 6.25% |
| IWM240628C00225000 | 2024-05-09 3:49PM EDT | 2024-06-28 | 0.64 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| IWM240719C00225000 | 2024-05-09 4:07PM EDT | 2024-07-19 | 1.28 | 0.00 | 0.00 | 0.00 | - | 408 | 0 | 3.13% |
| IWM240816C00225000 | 2024-05-09 3:29PM EDT | 2024-08-16 | 2.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| IWM240920C00225000 | 2024-05-09 3:38PM EDT | 2024-09-20 | 3.38 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| IWM240930C00225000 | 2024-05-09 3:30PM EDT | 2024-09-30 | 3.49 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| IWM241018C00225000 | 2024-05-09 3:33PM EDT | 2024-10-18 | 4.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| IWM241115C00225000 | 2024-05-09 2:51PM EDT | 2024-11-15 | 5.42 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| IWM241220C00225000 | 2024-05-09 3:39PM EDT | 2024-12-20 | 6.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| IWM241231C00225000 | 2024-05-03 9:32AM EDT | 2024-12-31 | 6.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IWM250117C00225000 | 2024-05-09 3:12PM EDT | 2025-01-17 | 7.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| IWM250321C00225000 | 2024-05-06 10:03AM EDT | 2025-03-21 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IWM250331C00225000 | 2024-05-03 10:17AM EDT | 2025-03-31 | 9.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IWM250620C00225000 | 2024-05-09 3:44PM EDT | 2025-06-20 | 12.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IWM251219C00225000 | 2024-05-06 12:40PM EDT | 2025-12-19 | 17.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| IWM260116C00225000 | 2024-04-29 2:21PM EDT | 2026-01-16 | 15.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| IWM260618C00225000 | 2024-05-08 10:15AM EDT | 2026-06-18 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IWM261218C00225000 | 2024-05-07 3:27PM EDT | 2026-12-18 | 25.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240510P00225000 | 2024-05-09 9:45AM EDT | 2024-05-10 | 21.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240517P00225000 | 2024-05-02 3:21PM EDT | 2024-05-17 | 24.85 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| IWM240607P00225000 | 2024-05-03 10:01AM EDT | 2024-06-07 | 22.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240621P00225000 | 2024-05-06 10:04AM EDT | 2024-06-21 | 20.51 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| IWM240628P00225000 | 2024-04-16 9:43AM EDT | 2024-06-28 | 31.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM240719P00225000 | 2024-05-08 1:13PM EDT | 2024-07-19 | 22.00 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| IWM240816P00225000 | 2024-05-08 9:32AM EDT | 2024-08-16 | 22.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240920P00225000 | 2024-05-07 1:49PM EDT | 2024-09-20 | 20.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IWM240930P00225000 | 2024-05-07 1:49PM EDT | 2024-09-30 | 20.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IWM241018P00225000 | 2024-05-07 1:09PM EDT | 2024-10-18 | 20.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM241115P00225000 | 2024-04-18 1:33PM EDT | 2024-11-15 | 31.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IWM241220P00225000 | 2024-04-16 10:21AM EDT | 2024-12-20 | 31.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM241231P00225000 | 2024-02-27 12:30PM EDT | 2024-12-31 | 24.64 | 19.09 | 19.92 | 0.00 | - | - | 2 | 8.91% |
| IWM250117P00225000 | 2024-04-30 11:01AM EDT | 2025-01-17 | 28.16 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| IWM250321P00225000 | 2024-04-30 12:57PM EDT | 2025-03-21 | 29.79 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 0.00% |
| IWM250620P00225000 | 2024-03-22 1:59PM EDT | 2025-06-20 | 24.40 | 32.68 | 34.28 | 0.00 | - | 2 | 7 | 25.99% |
| IWM251219P00225000 | 2024-05-06 12:15PM EDT | 2025-12-19 | 27.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM260116P00225000 | 2024-04-17 12:11PM EDT | 2026-01-16 | 33.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM260618P00225000 | 2024-02-27 4:50PM EDT | 2026-06-18 | 29.74 | 23.50 | 28.50 | 0.00 | - | - | 10 | 13.90% |
| IWM261218P00225000 | 2024-05-06 2:20PM EDT | 2026-12-18 | 30.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
