La bourse ferme dans 2 h
CAC 40
8 055,35 +38,70 (+0,48 %) Euro Stoxx 50
4 981,56 +42,55 (+0,86 %) Dow Jones
38 086,01 +0,21 (+0,00 %) EUR/USD
1,0714 -0,0020 (-0,18 %) Gold future
2 359,70 +17,20 (+0,73 %) Bitcoin EUR
59 557,79 +576,34 (+0,98 %)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:30AM EDT. Marché ouvert.
Prix d’exercice:235.00
Options d’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426C00235000 | 2024-04-17 3:55PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 260 | 50.00% |
| IWM240503C00235000 | 2024-04-24 9:30AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 25.00% |
| IWM240510C00235000 | 2024-04-22 12:11PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 108 | 25.00% |
| IWM240517C00235000 | 2024-04-25 1:31PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 20,635 | 12.50% |
| IWM240524C00235000 | 2024-04-24 9:31AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 650 | 12.50% |
| IWM240531C00235000 | 2024-04-25 4:14PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 759 | 12.50% |
| IWM240621C00235000 | 2024-04-25 10:10AM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 9,226 | 12.50% |
| IWM240628C00235000 | 2024-04-25 9:48AM EDT | 2024-06-28 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 10,427 | 6.25% |
| IWM240719C00235000 | 2024-04-25 10:37AM EDT | 2024-07-19 | 0.25 | 0.00 | 0.00 | 0.00 | - | 200 | 1,965 | 6.25% |
| IWM240816C00235000 | 2024-04-25 2:53PM EDT | 2024-08-16 | 0.52 | 0.00 | 0.00 | 0.00 | - | 3 | 2,489 | 6.25% |
| IWM240920C00235000 | 2024-04-25 10:09AM EDT | 2024-09-20 | 0.91 | 0.00 | 0.00 | 0.00 | - | 183 | 5,928 | 6.25% |
| IWM240930C00235000 | 2024-04-23 10:45AM EDT | 2024-09-30 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 982 | 6.25% |
| IWM241018C00235000 | 2024-04-25 2:25PM EDT | 2024-10-18 | 1.40 | 0.00 | 0.00 | 0.00 | - | 475 | 4,580 | 6.25% |
| IWM241115C00235000 | 2024-04-18 11:53AM EDT | 2024-11-15 | 2.10 | 0.00 | 0.00 | 0.00 | - | 10 | 2,602 | 6.25% |
| IWM241220C00235000 | 2024-04-24 1:13PM EDT | 2024-12-20 | 2.95 | 0.00 | 0.00 | 0.00 | - | 15 | 3,815 | 6.25% |
| IWM241231C00235000 | 2024-04-25 1:34PM EDT | 2024-12-31 | 2.78 | 0.00 | 0.00 | 0.00 | - | 10 | 216 | 6.25% |
| IWM250117C00235000 | 2024-04-25 1:28PM EDT | 2025-01-17 | 3.09 | 0.00 | 0.00 | 0.00 | - | 10 | 1,067 | 3.13% |
| IWM250321C00235000 | 2024-04-18 3:15PM EDT | 2025-03-21 | 4.16 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| IWM250331C00235000 | 2024-04-18 2:43PM EDT | 2025-03-31 | 4.28 | 0.00 | 0.00 | 0.00 | - | 2 | 233 | 3.13% |
| IWM250620C00235000 | 2024-04-25 1:23PM EDT | 2025-06-20 | 6.34 | 0.00 | 0.00 | 0.00 | - | 11 | 4,902 | 3.13% |
| IWM251219C00235000 | 2024-04-23 1:25PM EDT | 2025-12-19 | 11.59 | 0.00 | 0.00 | 0.00 | - | 86 | 1,241 | 3.13% |
| IWM260116C00235000 | 2024-04-25 11:58AM EDT | 2026-01-16 | 10.59 | 0.00 | 0.00 | 0.00 | - | 2 | 195 | 3.13% |
| IWM260618C00235000 | 2024-04-25 12:01PM EDT | 2026-06-18 | 13.89 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| IWM261218C00235000 | 2024-04-19 2:36PM EDT | 2026-12-18 | 17.10 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 3.13% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426P00235000 | 2024-04-25 12:30PM EDT | 2024-04-26 | 39.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM240517P00235000 | 2024-04-17 3:41PM EDT | 2024-05-17 | 41.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240621P00235000 | 2024-04-17 3:54PM EDT | 2024-06-21 | 41.49 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| IWM240628P00235000 | 2024-04-17 3:54PM EDT | 2024-06-28 | 41.47 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 0.00% |
| IWM240816P00235000 | 2024-04-17 3:56PM EDT | 2024-08-16 | 41.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| IWM240920P00235000 | 2024-04-15 9:40AM EDT | 2024-09-20 | 34.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240930P00235000 | 2024-03-26 12:22PM EDT | 2024-09-30 | 29.19 | 38.58 | 39.19 | 0.00 | - | 1 | 0 | 19.23% |
| IWM241115P00235000 | 2024-01-22 1:23PM EDT | 2024-11-15 | 39.35 | 37.78 | 38.27 | 0.00 | - | - | 0 | 10.57% |
| IWM241220P00235000 | 2024-04-15 10:14AM EDT | 2024-12-20 | 37.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| IWM241231P00235000 | 2024-03-13 2:48PM EDT | 2024-12-31 | 30.35 | 35.87 | 36.85 | 0.00 | - | 14 | 10 | 0.00% |
| IWM250117P00235000 | 2024-04-16 9:46AM EDT | 2025-01-17 | 41.23 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| IWM250331P00235000 | 2024-04-04 9:46AM EDT | 2025-03-31 | 29.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM250620P00235000 | 2024-04-09 11:06AM EDT | 2025-06-20 | 32.26 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| IWM251219P00235000 | 2024-03-15 1:03PM EDT | 2025-12-19 | 36.22 | 36.49 | 39.07 | 0.00 | - | 86 | 45 | 9.61% |
| IWM260116P00235000 | 2024-04-12 2:34PM EDT | 2026-01-16 | 39.33 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| IWM260618P00235000 | 2024-01-30 11:24AM EDT | 2026-06-18 | 40.05 | 34.00 | 39.00 | 0.00 | - | 3 | 4 | 8.29% |
| IWM261218P00235000 | 2024-04-25 3:11PM EDT | 2026-12-18 | 41.22 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 0.00% |
