La bourse est fermée
CAC 40
8 094,97 -7,36 (-0,09 %) Euro Stoxx 50
5 035,41 -2,19 (-0,04 %) Dow Jones
39 069,59 +4,33 (+0,01 %) EUR/USD
1,0850 +0,0032 (+0,29 %) Gold future
2 335,20 -2,00 (-0,09 %) Bitcoin EUR
63 583,11 +1 810,98 (+2,93 %)
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’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWN240816C00100000 | 2024-03-22 1:39PM EDT | 100.00 | 56.50 | 46.70 | 51.60 | 0.00 | - | 3 | 3 | 0.00% |
| IWN240816C00120000 | 2024-02-21 3:54PM EDT | 120.00 | 32.80 | 34.80 | 38.90 | 0.00 | - | 8 | 9 | 58.59% |
| IWN240816C00132000 | 2023-12-19 10:58AM EDT | 132.00 | 28.07 | 18.60 | 22.40 | 0.00 | - | - | 1 | 0.00% |
| IWN240816C00133000 | 2024-02-28 11:52AM EDT | 133.00 | 23.62 | 26.10 | 31.10 | 0.00 | - | - | 1 | 54.57% |
| IWN240816C00135000 | 2024-03-07 11:48AM EDT | 135.00 | 22.90 | 21.40 | 25.70 | 0.00 | - | 1 | 3 | 47.86% |
| IWN240816C00136000 | 2023-12-29 11:37AM EDT | 136.00 | 26.30 | 20.00 | 24.40 | 0.00 | - | 1 | 1 | 45.20% |
| IWN240816C00137000 | 2024-02-13 3:19PM EDT | 137.00 | 16.30 | 16.10 | 20.50 | 0.00 | - | - | 1 | 30.45% |
| IWN240816C00139000 | 2024-03-12 11:53AM EDT | 139.00 | 18.20 | 16.50 | 19.20 | 0.00 | - | - | 1 | 31.55% |
| IWN240816C00140000 | 2024-04-01 9:53AM EDT | 140.00 | 22.07 | 13.10 | 13.80 | 0.00 | - | 10 | 8 | 0.00% |
| IWN240816C00143000 | 2024-04-18 12:45PM EDT | 143.00 | 10.63 | 15.80 | 20.80 | 0.00 | - | - | 1 | 48.76% |
| IWN240816C00144000 | 2024-04-19 10:32AM EDT | 144.00 | 10.20 | 14.90 | 19.90 | 0.00 | - | 3 | 3 | 47.60% |
| IWN240816C00146000 | 2024-05-22 2:29PM EDT | 146.00 | 13.18 | 10.10 | 14.70 | 0.00 | - | 6 | 13 | 32.70% |
| IWN240816C00147000 | 2024-04-18 12:53PM EDT | 147.00 | 7.96 | 13.10 | 18.10 | 0.00 | - | 4 | 11 | 47.24% |
| IWN240816C00150000 | 2024-05-08 11:24AM EDT | 150.00 | 9.95 | 6.80 | 11.30 | 0.00 | - | 34 | 39 | 29.00% |
| IWN240816C00151000 | 2024-01-09 10:30AM EDT | 151.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| IWN240816C00152000 | 2024-04-10 11:38AM EDT | 152.00 | 8.40 | 6.70 | 11.50 | 0.00 | - | 2 | 10 | 33.48% |
| IWN240816C00153000 | 2024-02-15 10:37AM EDT | 153.00 | 9.30 | 5.40 | 10.00 | 0.00 | - | 3 | 2 | 30.11% |
| IWN240816C00154000 | 2024-02-15 11:24AM EDT | 154.00 | 9.60 | 5.10 | 9.80 | 0.00 | - | 1 | 3 | 31.13% |
| IWN240816C00155000 | 2024-05-23 10:19AM EDT | 155.00 | 6.28 | 3.60 | 7.70 | 0.00 | - | 5 | 578 | 25.67% |
| IWN240816C00156000 | 2024-04-02 12:04PM EDT | 156.00 | 7.60 | 3.40 | 8.00 | 0.00 | - | 1 | 3 | 28.25% |
| IWN240816C00157000 | 2024-05-21 10:03AM EDT | 157.00 | 6.70 | 2.50 | 7.00 | 0.00 | - | 2 | 13 | 26.40% |
| IWN240816C00158000 | 2024-05-23 11:14AM EDT | 158.00 | 4.20 | 1.65 | 6.10 | 0.00 | - | 7 | 12 | 24.80% |
| IWN240816C00159000 | 2024-05-20 1:59PM EDT | 159.00 | 6.20 | 2.20 | 5.40 | 0.00 | - | 2 | 17 | 23.80% |
| IWN240816C00160000 | 2024-05-08 3:40PM EDT | 160.00 | 3.26 | 1.95 | 4.80 | -1.14 | -25.91% | 3 | 34 | 23.05% |
| IWN240816C00161000 | 2024-05-23 10:10AM EDT | 161.00 | 3.00 | 1.55 | 5.00 | 0.00 | - | 1 | 2 | 25.00% |
| IWN240816C00162000 | 2024-05-23 2:00PM EDT | 162.00 | 2.25 | 1.20 | 5.00 | 0.00 | - | 1 | 2 | 26.22% |
| IWN240816C00163000 | 2024-04-17 12:09PM EDT | 163.00 | 1.85 | 2.10 | 6.70 | 0.00 | - | 4 | 2 | 33.33% |
| IWN240816C00164000 | 2024-05-06 3:42PM EDT | 164.00 | 3.20 | 0.25 | 3.70 | 0.00 | - | 1 | 2 | 23.85% |
| IWN240816C00165000 | 2024-05-24 12:41PM EDT | 165.00 | 1.65 | 0.35 | 2.85 | -1.20 | -42.11% | 1 | 78 | 21.68% |
| IWN240816C00167000 | 2024-05-15 9:39AM EDT | 167.00 | 3.10 | 0.20 | 2.85 | 0.00 | - | 1 | 2 | 23.66% |
| IWN240816C00169000 | 2024-05-09 3:15PM EDT | 169.00 | 1.82 | 0.15 | 2.35 | 0.00 | - | 1 | 1 | 23.44% |
| IWN240816C00170000 | 2024-05-21 10:08AM EDT | 170.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | 20 | 1,428 | 34.14% |
| IWN240816C00175000 | 2024-05-09 2:49PM EDT | 175.00 | 0.93 | 0.00 | 2.55 | 0.00 | - | 2 | 19 | 29.44% |
| IWN240816C00180000 | 2024-05-09 3:15PM EDT | 180.00 | 0.48 | 0.00 | 4.80 | 0.00 | - | 1 | 16 | 43.20% |
| IWN240816C00185000 | 2024-04-11 1:55PM EDT | 185.00 | 0.50 | 0.00 | 2.65 | 0.00 | - | - | 2 | 37.53% |
| IWN240816C00190000 | 2024-04-16 2:13PM EDT | 190.00 | 0.16 | 0.00 | 4.80 | 0.00 | - | 66 | 100 | 51.06% |
| IWN240816C00195000 | 2024-01-05 3:03PM EDT | 195.00 | 0.51 | 0.00 | 2.45 | 0.00 | - | 15 | 22 | 43.18% |
| IWN240816C00200000 | 2024-03-27 3:16PM EDT | 200.00 | 0.25 | 0.00 | 1.60 | 0.00 | - | 5 | 17 | 40.97% |
| IWN240816C00205000 | 2024-01-03 11:08AM EDT | 205.00 | 0.60 | 0.00 | 2.25 | 0.00 | - | - | 1 | 48.00% |
| IWN240816C00215000 | 2024-02-26 12:52PM EDT | 215.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 54.41% |
| IWN240816C00230000 | 2024-02-15 11:04AM EDT | 230.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 10 | 2 | 61.89% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWN240816P00100000 | 2024-04-25 12:40PM EDT | 100.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 10 | 11 | 75.17% |
| IWN240816P00110000 | 2024-03-22 3:49PM EDT | 110.00 | 0.35 | 0.00 | 2.10 | 0.00 | - | 1 | 86 | 59.88% |
| IWN240816P00115000 | 2024-04-18 2:35PM EDT | 115.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 20 | 20 | 56.18% |
| IWN240816P00120000 | 2024-02-12 10:45AM EDT | 120.00 | 1.00 | 0.60 | 0.75 | 0.00 | - | 1 | 21 | 36.50% |
| IWN240816P00125000 | 2024-04-16 3:52PM EDT | 125.00 | 1.26 | 0.00 | 4.80 | 0.00 | - | 20 | 50 | 57.89% |
| IWN240816P00130000 | 2024-05-10 1:00PM EDT | 130.00 | 0.37 | 0.00 | 4.80 | 0.00 | - | 10 | 22 | 51.24% |
| IWN240816P00132000 | 2024-04-25 12:40PM EDT | 132.00 | 1.53 | 0.00 | 4.80 | 0.00 | - | 10 | 11 | 48.60% |
| IWN240816P00134000 | 2024-05-14 11:36AM EDT | 134.00 | 0.57 | 0.00 | 4.80 | 0.00 | - | - | 5 | 45.97% |
| IWN240816P00135000 | 2024-04-25 3:51PM EDT | 135.00 | 1.78 | 0.20 | 1.75 | 0.00 | - | 1 | 3 | 29.47% |
| IWN240816P00136000 | 2024-02-14 11:04AM EDT | 136.00 | 3.30 | 0.30 | 5.00 | 0.00 | - | 3 | 3 | 44.21% |
| IWN240816P00137000 | 2024-04-01 10:23AM EDT | 137.00 | 1.50 | 1.80 | 2.15 | 0.00 | - | 1 | 11 | 29.53% |
| IWN240816P00138000 | 2024-03-14 1:21PM EDT | 138.00 | 2.65 | 0.50 | 5.00 | 0.00 | - | 2 | 6 | 41.55% |
| IWN240816P00139000 | 2024-01-22 11:08AM EDT | 139.00 | 3.60 | 3.80 | 4.10 | 0.00 | - | - | 6 | 36.37% |
| IWN240816P00140000 | 2024-05-22 1:43PM EDT | 140.00 | 0.80 | 0.05 | 2.15 | 0.00 | - | 1 | 10 | 26.19% |
| IWN240816P00142000 | 2024-03-04 12:29PM EDT | 142.00 | 3.30 | 1.20 | 4.60 | 0.00 | - | 3 | 77 | 34.57% |
| IWN240816P00143000 | 2024-05-20 12:45PM EDT | 143.00 | 0.90 | 0.20 | 2.75 | 0.00 | - | 18 | 21 | 25.52% |
| IWN240816P00144000 | 2024-05-10 1:00PM EDT | 144.00 | 1.53 | 0.10 | 2.70 | 0.00 | - | 10 | 14 | 24.10% |
| IWN240816P00145000 | 2024-05-16 1:25PM EDT | 145.00 | 1.30 | 0.25 | 3.20 | 0.00 | - | 1 | 9 | 24.98% |
| IWN240816P00146000 | 2024-03-12 3:58PM EDT | 146.00 | 3.90 | 2.45 | 5.90 | 0.00 | - | - | 1 | 34.09% |
| IWN240816P00147000 | 2024-05-02 2:38PM EDT | 147.00 | 3.60 | 0.75 | 3.80 | 0.00 | - | 1 | 6 | 24.77% |
| IWN240816P00148000 | 2024-05-20 11:09AM EDT | 148.00 | 1.52 | 0.40 | 4.00 | 0.00 | - | 8 | 12 | 24.18% |
| IWN240816P00149000 | 2024-04-11 10:28AM EDT | 149.00 | 5.90 | 0.20 | 4.60 | 0.00 | - | 1 | 1 | 25.01% |
| IWN240816P00150000 | 2024-05-17 2:20PM EDT | 150.00 | 2.15 | 0.75 | 4.60 | 0.00 | - | 40 | 76 | 23.57% |
| IWN240816P00151000 | 2024-03-27 1:37PM EDT | 151.00 | 4.30 | 3.30 | 8.00 | 0.00 | - | 1 | 1 | 34.00% |
| IWN240816P00152000 | 2024-05-06 3:21PM EDT | 152.00 | 3.90 | 1.40 | 5.20 | 0.00 | - | 1 | 0 | 22.69% |
| IWN240816P00154000 | 2024-05-24 11:18AM EDT | 154.00 | 3.80 | 2.10 | 6.10 | 0.00 | - | 7 | 8 | 22.56% |
| IWN240816P00155000 | 2024-05-20 10:12AM EDT | 155.00 | 3.20 | 2.60 | 6.60 | 0.00 | - | 1 | 39 | 22.54% |
| IWN240816P00156000 | 2024-05-20 10:32AM EDT | 156.00 | 3.60 | 2.75 | 7.00 | 0.00 | - | 16 | 16 | 22.10% |
| IWN240816P00157000 | 2024-05-17 3:11PM EDT | 157.00 | 4.10 | 3.20 | 7.30 | 0.00 | - | 1 | 2 | 21.25% |
| IWN240816P00158000 | 2024-04-23 11:49AM EDT | 158.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| IWN240816P00159000 | 2024-04-23 11:36AM EDT | 159.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| IWN240816P00160000 | 2024-04-23 10:45AM EDT | 160.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 0.00% |
| IWN240816P00161000 | 2024-04-23 2:06PM EDT | 161.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| IWN240816P00162000 | 2024-05-17 11:32AM EDT | 162.00 | 6.70 | 7.10 | 10.90 | 0.00 | - | 4 | 14 | 22.95% |
| IWN240816P00163000 | 2024-04-23 10:34AM EDT | 163.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IWN240816P00165000 | 2024-04-05 9:56AM EDT | 165.00 | 12.77 | 10.10 | 14.70 | 0.00 | - | 14 | 8 | 29.22% |
| IWN240816P00167000 | 2024-05-17 11:29AM EDT | 167.00 | 10.00 | 11.30 | 15.20 | 0.00 | - | 1 | 1 | 25.73% |
| IWN240816P00170000 | 2023-12-20 4:33PM EDT | 170.00 | 18.00 | 19.50 | 24.10 | 0.00 | - | - | 26 | 50.22% |
| IWN240816P00175000 | 2023-12-21 1:44PM EDT | 175.00 | 21.90 | 24.50 | 29.20 | 0.00 | - | - | 1 | 55.73% |
