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
63 298,06 +1 268,82 (+2,05 %)
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’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWN241115C00130000 | 2024-05-07 1:47PM EDT | 130.00 | 30.18 | 25.90 | 30.60 | 0.00 | - | - | 10 | 37.55% |
| IWN241115C00135000 | 2024-04-09 10:34AM EDT | 135.00 | 26.00 | 21.40 | 30.40 | 0.00 | - | 2 | 3 | 46.68% |
| IWN241115C00140000 | 2024-04-26 10:00AM EDT | 140.00 | 17.97 | 17.10 | 21.70 | 0.00 | - | 15 | 8 | 31.23% |
| IWN241115C00141000 | 2024-05-07 11:43AM EDT | 141.00 | 20.60 | 16.60 | 21.30 | 0.00 | - | - | 1 | 31.87% |
| IWN241115C00142000 | 2024-05-08 11:16AM EDT | 142.00 | 18.20 | 15.70 | 20.30 | 0.00 | - | - | 1 | 30.86% |
| IWN241115C00143000 | 2024-05-09 10:34AM EDT | 143.00 | 19.00 | 14.50 | 19.20 | 0.00 | - | 1 | 1 | 29.58% |
| IWN241115C00145000 | 2024-05-10 11:22AM EDT | 145.00 | 16.77 | 13.40 | 18.30 | 0.00 | - | - | 1 | 30.37% |
| IWN241115C00148000 | 2024-04-04 11:50AM EDT | 148.00 | 17.50 | 11.90 | 16.60 | 0.00 | - | 1 | 1 | 30.37% |
| IWN241115C00150000 | 2024-05-20 1:27PM EDT | 150.00 | 15.30 | 9.70 | 14.30 | 0.00 | - | 1 | 22 | 27.39% |
| IWN241115C00153000 | 2024-04-26 9:30AM EDT | 153.00 | 10.00 | 7.90 | 12.80 | 0.00 | - | 1 | 2 | 27.48% |
| IWN241115C00154000 | 2024-05-06 1:52PM EDT | 154.00 | 11.35 | 7.40 | 12.20 | 0.00 | - | 20 | 21 | 27.21% |
| IWN241115C00155000 | 2024-05-03 9:53AM EDT | 155.00 | 10.74 | 6.80 | 11.70 | 0.00 | - | 2 | 9 | 27.14% |
| IWN241115C00156000 | 2024-05-16 2:18PM EDT | 156.00 | 11.20 | 5.60 | 10.30 | 0.00 | - | - | 2 | 24.94% |
| IWN241115C00160000 | 2024-05-23 10:19AM EDT | 160.00 | 6.82 | 4.50 | 9.20 | 0.00 | - | 5 | 17 | 26.34% |
| IWN241115C00161000 | 2024-04-01 3:53PM EDT | 161.00 | 9.60 | 4.30 | 7.50 | 0.00 | - | 1 | 0 | 23.26% |
| IWN241115C00162000 | 2024-04-15 2:21PM EDT | 162.00 | 5.50 | 5.70 | 10.50 | 0.00 | - | 1,181 | 585 | 31.20% |
| IWN241115C00165000 | 2024-05-24 2:21PM EDT | 165.00 | 4.30 | 2.10 | 6.70 | -1.63 | -27.49% | 3 | 20 | 24.72% |
| IWN241115C00170000 | 2024-05-20 3:53PM EDT | 170.00 | 4.30 | 0.90 | 5.50 | 0.00 | - | 1 | 369 | 25.46% |
| IWN241115C00185000 | 2024-04-24 1:44PM EDT | 185.00 | 1.10 | 0.05 | 2.20 | 0.00 | - | - | 1 | 24.39% |
| IWN241115C00190000 | 2024-05-17 3:20PM EDT | 190.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 35.37% |
| IWN241115C00195000 | 2024-04-01 10:56AM EDT | 195.00 | 1.45 | 0.00 | 0.95 | 0.00 | - | - | 5 | 23.06% |
| IWN241115C00200000 | 2024-03-22 12:15PM EDT | 200.00 | 0.85 | 0.00 | 2.40 | 0.00 | - | 2 | 2 | 31.85% |
| IWN241115C00215000 | 2024-04-16 9:30AM EDT | 215.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWN241115P00110000 | 2024-04-29 2:56PM EDT | 110.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 54.53% |
| IWN241115P00115000 | 2024-04-02 3:52PM EDT | 115.00 | 1.00 | 0.05 | 2.60 | 0.00 | - | - | 10 | 39.93% |
| IWN241115P00120000 | 2024-04-10 11:49AM EDT | 120.00 | 1.55 | 0.00 | 1.60 | 0.00 | - | 14 | 16 | 30.75% |
| IWN241115P00125000 | 2024-05-17 12:53PM EDT | 125.00 | 0.95 | 0.15 | 2.35 | 0.00 | - | 4 | 106 | 30.58% |
| IWN241115P00130000 | 2024-04-29 2:55PM EDT | 130.00 | 2.15 | 0.00 | 4.80 | 0.00 | - | 3 | 30 | 35.50% |
| IWN241115P00140000 | 2024-05-20 1:43PM EDT | 140.00 | 1.95 | 0.20 | 4.90 | 0.00 | - | 3 | 5 | 26.65% |
| IWN241115P00143000 | 2024-05-21 3:57PM EDT | 143.00 | 2.45 | 0.95 | 5.70 | 0.00 | - | 1 | 2 | 26.04% |
| IWN241115P00145000 | 2024-04-10 10:16AM EDT | 145.00 | 5.73 | 1.20 | 6.00 | 0.00 | - | - | 13 | 24.88% |
| IWN241115P00148000 | 2024-04-09 1:26PM EDT | 148.00 | 5.68 | 1.75 | 6.40 | 0.00 | - | - | 55 | 22.86% |
| IWN241115P00149000 | 2024-05-17 12:53PM EDT | 149.00 | 3.90 | 2.05 | 6.70 | 0.00 | - | 4 | 4 | 22.57% |
| IWN241115P00150000 | 2024-05-22 12:26PM EDT | 150.00 | 4.10 | 2.55 | 7.10 | 0.00 | - | 2 | 6 | 22.48% |
| IWN241115P00152000 | 2024-05-02 2:04PM EDT | 152.00 | 7.60 | 3.20 | 7.90 | 0.00 | - | - | 1 | 22.19% |
| IWN241115P00154000 | 2024-05-16 10:21AM EDT | 154.00 | 5.40 | 4.00 | 8.60 | 0.00 | - | 1 | 2 | 21.51% |
| IWN241115P00155000 | 2024-04-09 3:29PM EDT | 155.00 | 8.00 | 4.80 | 9.30 | 0.00 | - | 1 | 10 | 21.94% |
| IWN241115P00156000 | 2024-05-23 9:48AM EDT | 156.00 | 6.80 | 4.90 | 9.60 | 0.00 | - | 1 | 2 | 21.39% |
| IWN241115P00163000 | 2024-04-02 9:55AM EDT | 163.00 | 12.80 | 13.80 | 14.80 | 0.00 | - | - | 1 | 23.76% |
| IWN241115P00165000 | 2024-04-24 9:31AM EDT | 165.00 | 15.95 | 9.40 | 14.30 | 0.00 | - | - | 5 | 19.25% |
| IWN241115P00167000 | 2024-04-23 3:22PM EDT | 167.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| IWN241115P00170000 | 2024-05-02 11:40AM EDT | 170.00 | 19.24 | 13.30 | 18.00 | 0.00 | - | - | 4 | 19.27% |
