Marchés français ouverture 3 h 55 min
Dow Jones
38 868,04 +69,05 (+0,18 %) Nasdaq
17 192,53 +59,40 (+0,35 %) Nikkei 225
39 155,16 +117,00 (+0,30 %) EUR/USD
1,0771 +0,0006 (+0,05 %) HANG SENG
18 070,24 -296,71 (-1,62 %) Bitcoin EUR
63 345,00 -1 355,55 (-2,10 %)
Brunswick Corporation (BC)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BC240621C00035000 | 2023-11-03 12:01PM EDT | 35.00 | 39.90 | 46.50 | 51.30 | 0.00 | - | 1 | 1 | 617.29% |
| BC240621C00050000 | 2023-11-13 4:15PM EDT | 50.00 | 22.10 | 37.00 | 41.80 | 0.00 | - | - | 5 | 563.38% |
| BC240621C00065000 | 2024-02-08 11:47AM EDT | 65.00 | 20.90 | 24.30 | 28.00 | 0.00 | - | 1 | 13 | 407.03% |
| BC240621C00070000 | 2024-05-16 10:16AM EDT | 70.00 | 12.92 | 5.30 | 7.40 | 0.00 | - | 5 | 13 | 48.24% |
| BC240621C00075000 | 2024-06-06 1:13PM EDT | 75.00 | 3.40 | 2.70 | 3.40 | 0.00 | - | 4 | 8 | 42.82% |
| BC240621C00080000 | 2024-06-10 1:45PM EDT | 80.00 | 0.50 | 0.40 | 0.55 | +0.05 | +11.11% | 100 | 406 | 29.93% |
| BC240621C00085000 | 2024-06-03 10:06AM EDT | 85.00 | 0.65 | 0.00 | 0.15 | 0.00 | - | 2 | 176 | 37.60% |
| BC240621C00090000 | 2024-05-31 2:12PM EDT | 90.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 1 | 143 | 58.30% |
| BC240621C00095000 | 2024-05-28 12:31PM EDT | 95.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 20 | 379 | 60.35% |
| BC240621C00100000 | 2024-05-15 11:19AM EDT | 100.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 384 | 62.50% |
| BC240621C00105000 | 2024-04-09 12:49PM EDT | 105.00 | 1.60 | 0.00 | 0.75 | 0.00 | - | 9 | 264 | 109.96% |
| BC240621C00110000 | 2024-04-01 11:36AM EDT | 110.00 | 1.40 | 0.00 | 2.15 | 0.00 | - | 8 | 26 | 155.47% |
| BC240621C00115000 | 2024-04-25 11:52AM EDT | 115.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 168.75% |
| BC240621C00120000 | 2024-03-28 11:13AM EDT | 120.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 144.82% |
| BC240621C00125000 | 2024-01-03 12:23PM EDT | 125.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 9 | 13 | 155.08% |
| BC240621C00130000 | 2023-12-27 2:46PM EDT | 130.00 | 1.15 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 164.75% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BC240621P00035000 | 2023-12-14 4:21PM EDT | 35.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 15 | 260.16% |
| BC240621P00040000 | 2023-11-16 11:59AM EDT | 40.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 1 | 220.70% |
| BC240621P00050000 | 2024-01-18 10:51AM EDT | 50.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 154.49% |
| BC240621P00055000 | 2023-11-13 11:28AM EDT | 55.00 | 2.00 | 0.00 | 0.80 | 0.00 | - | - | 1 | 127.44% |
| BC240621P00060000 | 2024-04-25 9:30AM EDT | 60.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 33 | 67.97% |
| BC240621P00065000 | 2024-06-06 11:04AM EDT | 65.00 | 0.26 | 0.00 | 0.15 | 0.00 | - | 1 | 73 | 51.95% |
| BC240621P00070000 | 2024-06-07 12:12PM EDT | 70.00 | 0.12 | 0.05 | 0.20 | 0.00 | - | 2 | 262 | 40.14% |
| BC240621P00075000 | 2024-06-07 3:32PM EDT | 75.00 | 0.80 | 0.65 | 0.75 | 0.00 | - | 39 | 309 | 29.49% |
| BC240621P00080000 | 2024-06-07 12:51PM EDT | 80.00 | 3.80 | 2.25 | 4.10 | 0.00 | - | 11 | 314 | 42.38% |
| BC240621P00085000 | 2024-06-07 3:34PM EDT | 85.00 | 8.20 | 6.30 | 10.00 | 0.00 | - | 9 | 69 | 89.77% |
| BC240621P00090000 | 2024-06-07 3:01PM EDT | 90.00 | 13.17 | 11.30 | 14.80 | 0.00 | - | 1 | 115 | 108.98% |
| BC240621P00095000 | 2024-05-16 12:52PM EDT | 95.00 | 13.21 | 16.30 | 19.80 | 0.00 | - | 1 | 3 | 58.20% |
| BC240621P00100000 | 2024-05-08 3:39PM EDT | 100.00 | 18.83 | 20.50 | 25.40 | 0.00 | - | 1 | 0 | 163.92% |
| BC240621P00105000 | 2024-01-10 12:26PM EDT | 105.00 | 16.90 | 19.00 | 20.10 | 0.00 | - | - | 2 | 0.00% |
| BC240621P00115000 | 2024-01-03 11:41AM EDT | 115.00 | 24.40 | 27.00 | 31.80 | 0.00 | - | 15 | 0 | 0.00% |
| BC240621P00120000 | 2024-01-03 11:40AM EDT | 120.00 | 29.00 | 32.00 | 36.70 | 0.00 | - | 25 | 0 | 0.00% |
