La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 871,09 -727,00 (-1,20 %)
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:260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426C00260000 | 2024-03-27 9:51AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 120 | 165.63% |
| IWM240503C00260000 | 2024-04-01 11:01AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.01 | 0.00 | - | 52 | 53 | 59.38% |
| IWM240510C00260000 | 2024-04-12 3:28PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 685 | 686 | 45.31% |
| IWM240517C00260000 | 2024-04-19 1:02PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,790 | 37.50% |
| IWM240524C00260000 | 2024-04-15 12:02PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 220 | 221 | 32.81% |
| IWM240531C00260000 | 2024-04-15 12:02PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 220 | 29.30% |
| IWM240621C00260000 | 2024-04-24 9:57AM EDT | 2024-06-21 | 0.03 | 0.01 | 0.02 | 0.00 | - | 2 | 1,612 | 25.00% |
| IWM240628C00260000 | 2024-04-24 1:38PM EDT | 2024-06-28 | 0.03 | 0.02 | 0.03 | 0.00 | - | 539 | 1,904 | 24.41% |
| IWM240719C00260000 | 2024-04-24 9:55AM EDT | 2024-07-19 | 0.08 | 0.06 | 0.08 | 0.00 | - | 5 | 329 | 23.73% |
| IWM240816C00260000 | 2024-04-25 1:24PM EDT | 2024-08-16 | 0.15 | 0.13 | 0.15 | +0.03 | +25.00% | 11 | 6,120 | 22.41% |
| IWM240920C00260000 | 2024-04-25 11:15AM EDT | 2024-09-20 | 0.21 | 0.23 | 0.27 | 0.00 | - | 22 | 2,315 | 21.36% |
| IWM240930C00260000 | 2024-04-23 12:23PM EDT | 2024-09-30 | 0.36 | 0.26 | 0.30 | 0.00 | - | 9 | 896 | 21.02% |
| IWM241018C00260000 | 2024-04-22 9:32AM EDT | 2024-10-18 | 0.36 | 0.35 | 0.39 | 0.00 | - | 215 | 5,654 | 20.83% |
| IWM241115C00260000 | 2024-04-24 11:14AM EDT | 2024-11-15 | 0.58 | 0.58 | 0.62 | 0.00 | - | 79 | 2,001 | 21.03% |
| IWM241220C00260000 | 2024-04-26 12:51PM EDT | 2024-12-20 | 0.85 | 0.85 | 0.90 | 0.00 | - | 53 | 2,370 | 20.95% |
| IWM241231C00260000 | 2024-04-26 10:46AM EDT | 2024-12-31 | 0.93 | 0.84 | 0.98 | +0.15 | +19.23% | 6 | 524 | 20.85% |
| IWM250117C00260000 | 2024-04-26 4:11PM EDT | 2025-01-17 | 1.08 | 1.07 | 1.14 | +0.14 | +14.89% | 167 | 6,729 | 20.86% |
| IWM250321C00260000 | 2024-04-26 10:10AM EDT | 2025-03-21 | 1.72 | 1.67 | 1.85 | +0.12 | +7.50% | 3 | 327 | 21.06% |
| IWM250331C00260000 | 2024-04-19 3:08PM EDT | 2025-03-31 | 1.48 | 1.73 | 1.97 | 0.00 | - | 3 | 278 | 21.09% |
| IWM250620C00260000 | 2024-04-25 12:52PM EDT | 2025-06-20 | 2.53 | 2.75 | 3.07 | 0.00 | - | 15 | 3,327 | 21.43% |
| IWM251219C00260000 | 2024-04-22 1:14PM EDT | 2025-12-19 | 5.00 | 5.37 | 5.87 | 0.00 | - | 199 | 4,055 | 22.13% |
| IWM260116C00260000 | 2024-04-16 2:23PM EDT | 2026-01-16 | 5.15 | 5.65 | 6.28 | 0.00 | - | 10 | 70 | 22.17% |
| IWM260618C00260000 | 2024-04-11 1:45PM EDT | 2026-06-18 | 10.09 | 7.74 | 8.98 | 0.00 | - | 1 | 54 | 22.88% |
| IWM261218C00260000 | 2024-04-25 2:18PM EDT | 2026-12-18 | 11.00 | 10.60 | 12.00 | +0.07 | +0.64% | 1 | 246 | 23.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426P00260000 | 2024-04-18 4:14PM EDT | 2024-04-26 | 67.10 | 61.32 | 61.50 | 0.00 | - | - | 0 | 0.00% |
| IWM240517P00260000 | 2023-06-01 11:30AM EDT | 2024-05-17 | 84.63 | 70.96 | 74.65 | 0.00 | - | - | 0 | 150.09% |
| IWM240621P00260000 | 2024-04-24 3:53PM EDT | 2024-06-21 | 62.23 | 61.27 | 61.60 | 0.00 | - | 5 | 0 | 0.00% |
| IWM240816P00260000 | 2024-02-22 4:13PM EDT | 2024-08-16 | 60.54 | 54.60 | 55.14 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240920P00260000 | 2023-12-28 10:30AM EDT | 2024-09-20 | 56.00 | 63.84 | 64.40 | 0.00 | - | 7 | 0 | 35.08% |
| IWM241220P00260000 | 2024-03-12 9:45AM EDT | 2024-12-20 | 56.10 | 58.99 | 59.61 | 0.00 | - | 2 | 0 | 0.00% |
| IWM250117P00260000 | 2024-03-05 12:55PM EDT | 2025-01-17 | 55.68 | 55.50 | 56.27 | 0.00 | - | 1 | 0 | 0.00% |
| IWM250321P00260000 | 2024-03-25 2:00PM EDT | 2025-03-21 | 53.55 | 62.02 | 62.86 | 0.00 | - | 1 | 0 | 19.13% |
| IWM250620P00260000 | 2024-03-28 12:55PM EDT | 2025-06-20 | 48.90 | 60.95 | 61.91 | 0.00 | - | 1 | 0 | 12.88% |
| IWM260116P00260000 | 2024-04-03 1:58PM EDT | 2026-01-16 | 53.90 | 60.62 | 62.26 | 0.00 | - | 1 | 0 | 12.12% |
