Marchés français ouverture 8 h 48 min
Dow Jones
38 460,92 -42,77 (-0,11 %) Nasdaq
15 712,75 +16,11 (+0,10 %) Nikkei 225
38 460,08 +907,92 (+2,42 %) EUR/USD
1,0697 -0,0007 (-0,06 %) HANG SENG
17 201,27 +372,34 (+2,21 %) Bitcoin EUR
60 138,70 -1 950,59 (-3,14 %)
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:245.00
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426C00245000 | 2024-04-03 12:17PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 528 | 78.13% |
| IWM240503C00245000 | 2024-04-12 3:30PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 509 | 946 | 45.31% |
| IWM240510C00245000 | 2024-04-03 10:00AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.01 | 0.00 | - | 200 | 250 | 34.38% |
| IWM240517C00245000 | 2024-04-24 9:52AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 701 | 29.30% |
| IWM240524C00245000 | 2024-04-23 10:46AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 452 | 27.34% |
| IWM240531C00245000 | 2024-04-19 10:42AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.03 | 0.00 | - | 201 | 201 | 25.98% |
| IWM240621C00245000 | 2024-04-24 1:55PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 3 | 12,069 | 23.00% |
| IWM240628C00245000 | 2024-04-18 1:35PM EDT | 2024-06-28 | 0.08 | 0.07 | 0.10 | 0.00 | - | 150 | 2,021 | 22.80% |
| IWM240719C00245000 | 2024-04-24 12:36PM EDT | 2024-07-19 | 0.16 | 0.16 | 0.18 | +0.01 | +6.67% | 7 | 275 | 21.63% |
| IWM240816C00245000 | 2024-04-23 11:08AM EDT | 2024-08-16 | 0.39 | 0.30 | 0.34 | 0.00 | - | 25 | 1,292 | 20.87% |
| IWM240920C00245000 | 2024-04-24 12:39PM EDT | 2024-09-20 | 0.54 | 0.56 | 0.60 | -0.15 | -21.74% | 2 | 1,312 | 20.36% |
| IWM240930C00245000 | 2024-04-23 11:29AM EDT | 2024-09-30 | 0.78 | 0.60 | 0.67 | 0.00 | - | 10 | 117 | 20.17% |
| IWM241018C00245000 | 2024-04-23 11:28AM EDT | 2024-10-18 | 1.00 | 0.80 | 0.86 | 0.00 | - | 1 | 518 | 20.17% |
| IWM241115C00245000 | 2024-04-23 12:13PM EDT | 2024-11-15 | 1.50 | 1.27 | 1.34 | 0.00 | - | 6 | 1,618 | 20.82% |
| IWM241220C00245000 | 2024-04-19 2:39PM EDT | 2024-12-20 | 1.44 | 1.74 | 1.82 | 0.00 | - | 2 | 3,001 | 20.86% |
| IWM241231C00245000 | 2024-04-24 11:18AM EDT | 2024-12-31 | 1.85 | 1.80 | 2.05 | +0.20 | +12.12% | 20 | 28 | 21.08% |
| IWM250117C00245000 | 2024-04-23 11:44AM EDT | 2025-01-17 | 2.44 | 2.12 | 2.22 | 0.00 | - | 1 | 2,428 | 20.87% |
| IWM250321C00245000 | 2024-04-23 10:55AM EDT | 2025-03-21 | 3.49 | 3.09 | 3.38 | 0.00 | - | 350 | 181 | 21.40% |
| IWM250331C00245000 | 2024-04-08 3:42PM EDT | 2025-03-31 | 5.64 | 3.24 | 3.55 | 0.00 | - | 2 | 57 | 21.43% |
| IWM250620C00245000 | 2024-04-24 1:38PM EDT | 2025-06-20 | 4.85 | 4.70 | 5.09 | +0.55 | +12.79% | 2 | 555 | 21.89% |
| IWM251219C00245000 | 2024-04-23 1:30PM EDT | 2025-12-19 | 8.83 | 8.03 | 8.72 | 0.00 | - | 100 | 6,980 | 22.82% |
| IWM260116C00245000 | 2024-04-18 10:45AM EDT | 2026-01-16 | 8.30 | 8.46 | 9.31 | 0.00 | - | 1 | 368 | 22.97% |
| IWM260618C00245000 | 2024-04-23 11:41AM EDT | 2026-06-18 | 12.30 | 10.93 | 12.50 | 0.00 | - | 6 | 100 | 23.73% |
| IWM261218C00245000 | 2024-03-25 2:41PM EDT | 2026-12-18 | 19.48 | 14.31 | 16.37 | 0.00 | - | 8 | 1,723 | 24.62% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240517P00245000 | 2024-04-24 3:53PM EDT | 2024-05-17 | 47.26 | 47.30 | 47.55 | -4.38 | -8.48% | 1 | 0 | 42.82% |
| IWM240621P00245000 | 2024-03-26 3:32PM EDT | 2024-06-21 | 39.45 | 47.24 | 47.64 | 0.00 | - | 1 | 0 | 28.91% |
| IWM240628P00245000 | 2024-03-26 3:11PM EDT | 2024-06-28 | 38.91 | 47.23 | 47.65 | 0.00 | - | 1 | 0 | 27.49% |
| IWM240920P00245000 | 2024-04-12 4:02PM EDT | 2024-09-20 | 46.14 | 47.18 | 47.70 | 0.00 | - | - | 0 | 18.74% |
| IWM241115P00245000 | 2024-04-01 2:42PM EDT | 2024-11-15 | 36.58 | 47.13 | 47.75 | 0.00 | - | - | 0 | 16.38% |
| IWM241220P00245000 | 2024-01-22 1:04PM EDT | 2024-12-20 | 49.28 | 47.44 | 48.04 | 0.00 | - | 10 | 0 | 16.76% |
| IWM241231P00245000 | 2024-01-04 10:56AM EDT | 2024-12-31 | 50.31 | 50.10 | 51.21 | 0.00 | - | - | 0 | 25.79% |
| IWM250117P00245000 | 2024-04-17 3:41PM EDT | 2025-01-17 | 51.75 | 47.08 | 47.80 | 0.00 | - | 1 | 0 | 14.65% |
| IWM250620P00245000 | 2024-03-21 3:19PM EDT | 2025-06-20 | 37.19 | 50.72 | 52.93 | 0.00 | - | 2 | 0 | 22.76% |
| IWM251219P00245000 | 2024-04-12 9:53AM EDT | 2025-12-19 | 44.00 | 46.88 | 48.37 | 0.00 | - | 4 | 0 | 11.55% |
| IWM261218P00245000 | 2024-04-23 10:05AM EDT | 2026-12-18 | 47.09 | 47.01 | 49.87 | 0.00 | - | 1 | 19 | 11.54% |
