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
59 055,27 -685,02 (-1,15 %)
iShares Russell 2000 Value ETF (IWN)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IWN240517C00110000 | 2023-10-25 9:55AM EDT | 110.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWN240517C00120000 | 2023-10-23 11:16AM EDT | 120.00 | 15.50 | 20.90 | 21.30 | 0.00 | - | - | 1 | 0.00% |
| IWN240517C00127000 | 2024-03-07 4:00PM EDT | 127.00 | 28.40 | 27.00 | 31.40 | 0.00 | - | 4 | 21 | 105.19% |
| IWN240517C00128000 | 2023-12-01 10:46AM EDT | 128.00 | 15.40 | 28.00 | 31.40 | 0.00 | - | 3 | 5 | 116.33% |
| IWN240517C00129000 | 2023-11-29 10:44AM EDT | 129.00 | 15.20 | 29.60 | 31.70 | 0.00 | - | - | 6 | 130.49% |
| IWN240517C00130000 | 2023-11-30 10:44AM EDT | 130.00 | 13.80 | 26.00 | 30.20 | 0.00 | - | - | 5 | 113.99% |
| IWN240517C00132000 | 2024-02-28 11:51AM EDT | 132.00 | 22.42 | 25.50 | 30.50 | 0.00 | - | 1 | 4 | 124.02% |
| IWN240517C00133000 | 2023-12-20 4:40PM EDT | 133.00 | 24.30 | 17.00 | 20.60 | 0.00 | - | 2 | 13 | 63.97% |
| IWN240517C00134000 | 2024-04-02 9:38AM EDT | 134.00 | 22.20 | 16.10 | 19.40 | 0.00 | - | 2 | 1 | 59.52% |
| IWN240517C00135000 | 2023-12-20 4:05PM EDT | 135.00 | 22.90 | 16.20 | 18.80 | 0.00 | - | 1 | 1 | 61.23% |
| IWN240517C00137000 | 2024-03-04 4:32PM EDT | 137.00 | 18.11 | 18.20 | 21.50 | 0.00 | - | 3 | 4 | 82.98% |
| IWN240517C00138000 | 2024-03-12 11:52AM EDT | 138.00 | 17.06 | 15.20 | 16.10 | 0.00 | - | 1 | 4 | 52.59% |
| IWN240517C00139000 | 2024-01-08 1:32PM EDT | 139.00 | 16.50 | 10.60 | 13.80 | 0.00 | - | 1 | 4 | 41.99% |
| IWN240517C00140000 | 2024-04-18 3:15PM EDT | 140.00 | 8.40 | 10.40 | 13.70 | 0.00 | - | 6 | 18 | 48.22% |
| IWN240517C00141000 | 2024-01-24 1:50PM EDT | 141.00 | 14.10 | 11.30 | 15.50 | 0.00 | - | 1 | 1 | 51.75% |
| IWN240517C00142000 | 2024-04-18 12:45PM EDT | 142.00 | 7.53 | 8.30 | 11.90 | 0.00 | - | 1 | 13 | 44.97% |
| IWN240517C00143000 | 2024-01-26 12:04PM EDT | 143.00 | 13.00 | 9.80 | 13.90 | 0.00 | - | 1 | 5 | 50.10% |
| IWN240517C00144000 | 2023-12-15 10:30AM EDT | 144.00 | 15.54 | 8.70 | 13.30 | 0.00 | - | 5 | 8 | 65.92% |
| IWN240517C00145000 | 2024-04-22 1:16PM EDT | 145.00 | 6.80 | 5.70 | 10.00 | 0.00 | - | 105 | 12 | 45.70% |
| IWN240517C00146000 | 2024-04-24 10:55AM EDT | 146.00 | 6.46 | 4.80 | 9.30 | 0.00 | - | 1 | 47 | 45.07% |
| IWN240517C00147000 | 2024-02-05 11:24AM EDT | 147.00 | 6.06 | 9.30 | 10.80 | 0.00 | - | 2 | 3 | 54.76% |
| IWN240517C00148000 | 2024-04-17 10:14AM EDT | 148.00 | 4.10 | 3.40 | 7.70 | 0.00 | - | 3 | 8 | 41.93% |
| IWN240517C00149000 | 2024-04-25 12:02PM EDT | 149.00 | 3.60 | 2.70 | 6.60 | 0.00 | - | 3 | 22 | 38.06% |
| IWN240517C00150000 | 2024-04-22 9:43AM EDT | 150.00 | 2.80 | 2.45 | 6.40 | 0.00 | - | 10 | 95 | 40.36% |
| IWN240517C00151000 | 2024-04-25 3:58PM EDT | 151.00 | 2.95 | 0.65 | 5.10 | 0.00 | - | 12 | 687 | 34.80% |
| IWN240517C00152000 | 2024-04-24 10:55AM EDT | 152.00 | 2.71 | 0.05 | 4.90 | 0.00 | - | 1 | 213 | 36.68% |
| IWN240517C00153000 | 2024-04-26 1:09PM EDT | 153.00 | 2.30 | 0.10 | 3.80 | +0.60 | +35.29% | 250 | 37 | 32.11% |
| IWN240517C00154000 | 2024-04-25 3:18PM EDT | 154.00 | 1.63 | 0.00 | 4.80 | 0.00 | - | 2 | 27 | 41.97% |
| IWN240517C00155000 | 2024-04-25 11:01AM EDT | 155.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1,246 | 44.74% |
| IWN240517C00156000 | 2024-04-26 11:54AM EDT | 156.00 | 1.12 | 0.20 | 5.00 | +0.21 | +23.08% | 1 | 16 | 48.82% |
| IWN240517C00157000 | 2024-04-24 1:52PM EDT | 157.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 34 | 40 | 49.96% |
| IWN240517C00158000 | 2024-04-23 11:33AM EDT | 158.00 | 1.15 | 0.00 | 0.70 | 0.00 | - | 10 | 18 | 19.90% |
| IWN240517C00159000 | 2024-04-25 10:42AM EDT | 159.00 | 0.42 | 0.00 | 4.00 | 0.00 | - | 1 | 7 | 48.99% |
| IWN240517C00160000 | 2024-04-25 11:15AM EDT | 160.00 | 0.30 | 0.00 | 3.00 | 0.00 | - | 2 | 53 | 43.63% |
| IWN240517C00161000 | 2024-04-11 10:27AM EDT | 161.00 | 1.05 | 0.00 | 1.50 | 0.00 | - | - | 5 | 33.11% |
| IWN240517C00163000 | 2024-04-12 12:31PM EDT | 163.00 | 0.65 | 0.00 | 1.75 | 0.00 | - | 2 | 2 | 39.09% |
| IWN240517C00165000 | 2024-04-24 10:45AM EDT | 165.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 68 | 31.84% |
| IWN240517C00168000 | 2024-04-03 3:19PM EDT | 168.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 36.23% |
| IWN240517C00170000 | 2024-04-15 9:30AM EDT | 170.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 39.04% |
| IWN240517C00175000 | 2024-03-22 10:31AM EDT | 175.00 | 0.45 | 0.00 | 1.00 | 0.00 | - | 3 | 37 | 49.39% |
| IWN240517C00180000 | 2024-03-13 11:38AM EDT | 180.00 | 0.31 | 0.00 | 0.50 | 0.00 | - | 5 | 8 | 47.31% |
| IWN240517C00185000 | 2023-12-29 10:54AM EDT | 185.00 | 0.94 | 0.00 | 1.80 | 0.00 | - | 30 | 12 | 60.47% |
| IWN240517C00190000 | 2023-12-29 4:04PM EDT | 190.00 | 0.56 | 0.00 | 1.80 | 0.00 | - | 60 | 19 | 66.21% |
| IWN240517C00195000 | 2023-12-26 2:11PM EDT | 195.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 8 | 8 | 92.92% |
| IWN240517C00205000 | 2024-03-13 9:46AM EDT | 205.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 1 | 69.04% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IWN240517P00105000 | 2024-04-02 10:33AM EDT | 105.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 10 | 12 | 89.65% |
| IWN240517P00110000 | 2024-01-24 10:30AM EDT | 110.00 | 0.30 | 0.00 | 1.55 | 0.00 | - | 2 | 57 | 87.74% |
| IWN240517P00120000 | 2024-04-16 9:45AM EDT | 120.00 | 0.24 | 0.00 | 1.00 | 0.00 | - | 10 | 22 | 61.47% |
| IWN240517P00125000 | 2024-04-16 11:43AM EDT | 125.00 | 0.38 | 0.00 | 1.25 | 0.00 | - | 1 | 15 | 55.37% |
| IWN240517P00127000 | 2024-03-13 11:38AM EDT | 127.00 | 0.31 | 0.05 | 0.75 | 0.00 | - | 5 | 23 | 54.13% |
| IWN240517P00128000 | 2024-04-19 1:34PM EDT | 128.00 | 0.25 | 0.00 | 1.25 | 0.00 | - | 2 | 2 | 60.30% |
| IWN240517P00129000 | 2024-02-20 1:33PM EDT | 129.00 | 0.98 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 72.68% |
| IWN240517P00130000 | 2024-04-16 9:45AM EDT | 130.00 | 0.50 | 0.05 | 1.00 | 0.00 | - | 1 | 55 | 52.56% |
| IWN240517P00131000 | 2024-04-16 10:44AM EDT | 131.00 | 0.54 | 0.00 | 1.00 | 0.00 | - | 1 | 4 | 50.59% |
| IWN240517P00132000 | 2024-02-20 1:33PM EDT | 132.00 | 1.32 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 65.67% |
| IWN240517P00133000 | 2024-02-08 2:33PM EDT | 133.00 | 1.40 | 0.00 | 2.75 | 0.00 | - | 1 | 1 | 51.66% |
| IWN240517P00134000 | 2024-04-18 2:55PM EDT | 134.00 | 0.65 | 0.00 | 1.00 | 0.00 | - | 37 | 37 | 44.70% |
| IWN240517P00135000 | 2024-04-19 1:58PM EDT | 135.00 | 0.60 | 0.00 | 1.00 | 0.00 | - | 1 | 47 | 42.73% |
| IWN240517P00136000 | 2024-04-16 10:30AM EDT | 136.00 | 1.05 | 0.00 | 1.30 | 0.00 | - | 2 | 6 | 44.48% |
| IWN240517P00137000 | 2024-02-15 3:50PM EDT | 137.00 | 1.40 | 0.15 | 4.80 | 0.00 | - | 38 | 49 | 54.66% |
| IWN240517P00138000 | 2024-04-25 12:55PM EDT | 138.00 | 0.40 | 0.00 | 1.80 | 0.00 | - | 1 | 13 | 45.65% |
| IWN240517P00139000 | 2024-04-24 9:55AM EDT | 139.00 | 0.31 | 0.00 | 1.95 | 0.00 | - | 1 | 5 | 44.90% |
| IWN240517P00140000 | 2024-04-22 9:33AM EDT | 140.00 | 1.00 | 0.00 | 3.10 | 0.00 | - | 1 | 88 | 52.97% |
| IWN240517P00141000 | 2024-02-06 10:54AM EDT | 141.00 | 3.30 | 0.20 | 3.40 | 0.00 | - | 1 | 11 | 52.93% |
| IWN240517P00142000 | 2024-04-23 11:30AM EDT | 142.00 | 0.65 | 0.00 | 3.30 | 0.00 | - | 42 | 29 | 49.48% |
| IWN240517P00143000 | 2024-04-23 10:33AM EDT | 143.00 | 0.80 | 0.00 | 2.70 | 0.00 | - | 100 | 29 | 41.94% |
| IWN240517P00144000 | 2024-04-23 10:20AM EDT | 144.00 | 0.95 | 0.05 | 3.70 | 0.00 | - | 22 | 6 | 47.28% |
| IWN240517P00145000 | 2024-04-24 9:55AM EDT | 145.00 | 0.91 | 0.10 | 0.90 | 0.00 | - | 6 | 19 | 21.39% |
| IWN240517P00146000 | 2024-04-19 2:41PM EDT | 146.00 | 3.20 | 0.00 | 4.60 | 0.00 | - | 49 | 59 | 48.33% |
| IWN240517P00147000 | 2024-04-22 9:50AM EDT | 147.00 | 2.65 | 0.00 | 4.80 | 0.00 | - | 1 | 251 | 46.77% |
| IWN240517P00148000 | 2024-04-23 9:39AM EDT | 148.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | 1 | 27 | 43.65% |
| IWN240517P00149000 | 2024-04-24 9:38AM EDT | 149.00 | 1.95 | 0.20 | 5.00 | 0.00 | - | 1 | 31 | 41.87% |
| IWN240517P00150000 | 2024-04-24 2:56PM EDT | 150.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 1 | 73 | 37.15% |
| IWN240517P00151000 | 2024-04-24 3:08PM EDT | 151.00 | 2.94 | 0.20 | 5.00 | 0.00 | - | 5 | 6 | 35.08% |
| IWN240517P00152000 | 2024-02-08 12:12PM EDT | 152.00 | 7.73 | 1.90 | 6.60 | 0.00 | - | 1 | 3 | 42.49% |
| IWN240517P00153000 | 2023-12-22 10:45AM EDT | 153.00 | 5.30 | 6.00 | 8.80 | 0.00 | - | 11 | 11 | 53.88% |
| IWN240517P00154000 | 2024-04-09 2:46PM EDT | 154.00 | 3.00 | 1.70 | 6.50 | 0.00 | - | 1 | 17 | 33.84% |
| IWN240517P00155000 | 2024-04-25 10:00AM EDT | 155.00 | 7.10 | 2.30 | 6.90 | 0.00 | - | 1 | 24 | 32.25% |
| IWN240517P00156000 | 2024-04-19 3:56PM EDT | 156.00 | 8.18 | 3.00 | 7.40 | 0.00 | - | 1 | 0 | 31.08% |
| IWN240517P00160000 | 2024-02-22 3:20PM EDT | 160.00 | 11.20 | 5.80 | 9.90 | 0.00 | - | 1 | 2 | 26.91% |
| IWN240517P00175000 | 2023-12-28 12:48PM EDT | 175.00 | 17.80 | 20.20 | 25.10 | 0.00 | - | - | 0 | 52.59% |
