La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 526,95 -120,15 (-0,31 %) EUR/USD
1,0702 -0,0040 (-0,37 %) Gold future
2 345,20 +27,20 (+1,17 %) Bitcoin EUR
61 105,50 -1 137,05 (-1,83 %)
Box, Inc. (BOX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:35PM EDT. Marché ouvert.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BOX240621C00015000 | 2023-12-19 11:29AM EDT | 15.00 | 11.65 | 10.50 | 13.10 | 0.00 | - | 3 | 0 | 371.09% |
| BOX240621C00020000 | 2024-05-30 9:47AM EDT | 20.00 | 6.47 | 5.80 | 6.00 | 0.00 | - | 1 | 14 | 110.55% |
| BOX240621C00021000 | 2024-05-29 9:45AM EDT | 21.00 | 6.10 | 4.80 | 5.00 | 0.00 | - | 1 | 15 | 93.36% |
| BOX240621C00022000 | 2024-05-29 3:16PM EDT | 22.00 | 5.20 | 3.80 | 4.00 | 0.00 | - | 4 | 54 | 76.56% |
| BOX240621C00023000 | 2024-06-12 9:41AM EDT | 23.00 | 4.17 | 2.80 | 3.00 | 0.00 | - | 1 | 8 | 59.77% |
| BOX240621C00024000 | 2024-06-05 3:09PM EDT | 24.00 | 3.10 | 1.85 | 2.45 | 0.00 | - | 3 | 267 | 60.16% |
| BOX240621C00025000 | 2024-06-13 3:55PM EDT | 25.00 | 1.05 | 0.95 | 1.05 | 0.00 | - | 3 | 594 | 30.47% |
| BOX240621C00026000 | 2024-06-14 11:18AM EDT | 26.00 | 0.25 | 0.20 | 0.25 | -0.05 | -16.67% | 28 | 1,424 | 19.14% |
| BOX240621C00027000 | 2024-06-13 1:26PM EDT | 27.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 666 | 28.71% |
| BOX240621C00028000 | 2024-06-14 11:01AM EDT | 28.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 5 | 1,094 | 43.95% |
| BOX240621C00029000 | 2024-06-13 3:37PM EDT | 29.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 153 | 1,529 | 60.94% |
| BOX240621C00030000 | 2024-06-12 3:21PM EDT | 30.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 1,641 | 52.34% |
| BOX240621C00031000 | 2024-06-14 11:40AM EDT | 31.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 1 | 754 | 70.31% |
| BOX240621C00032000 | 2024-06-05 9:30AM EDT | 32.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1,525 | 86.33% |
| BOX240621C00033000 | 2024-05-29 12:59PM EDT | 33.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 96 | 79.69% |
| BOX240621C00034000 | 2024-05-28 3:29PM EDT | 34.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 44 | 87.50% |
| BOX240621C00035000 | 2024-05-31 1:27PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3,757 | 95.31% |
| BOX240621C00040000 | 2024-05-22 3:31PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 22 | 129.69% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BOX240621P00015000 | 2024-05-22 10:49AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 14 | 168.75% |
| BOX240621P00017000 | 2024-05-29 12:59PM EDT | 17.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 13 | 134.38% |
| BOX240621P00018000 | 2024-05-28 3:54PM EDT | 18.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 53 | 57 | 117.19% |
| BOX240621P00019000 | 2024-05-28 3:56PM EDT | 19.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 121 | 120 | 102.34% |
| BOX240621P00020000 | 2024-05-30 10:14AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 84 | 87.50% |
| BOX240621P00021000 | 2024-06-06 3:48PM EDT | 21.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 119 | 73.44% |
| BOX240621P00022000 | 2024-06-07 1:57PM EDT | 22.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 298 | 25.00% |
| BOX240621P00023000 | 2024-06-14 11:43AM EDT | 23.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 50 | 584 | 52.34% |
| BOX240621P00024000 | 2024-06-13 11:16AM EDT | 24.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 699 | 50.78% |
| BOX240621P00025000 | 2024-06-14 9:30AM EDT | 25.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 2 | 1,740 | 26.76% |
| BOX240621P00026000 | 2024-06-14 11:50AM EDT | 26.00 | 0.35 | 0.30 | 0.40 | +0.05 | +16.67% | 16 | 1,160 | 23.05% |
| BOX240621P00027000 | 2024-06-14 11:32AM EDT | 27.00 | 1.05 | 1.05 | 1.20 | +0.05 | +5.00% | 52 | 1,021 | 29.88% |
| BOX240621P00028000 | 2024-06-14 9:50AM EDT | 28.00 | 2.10 | 1.60 | 2.30 | +0.10 | +5.00% | 1 | 663 | 56.06% |
| BOX240621P00029000 | 2024-06-10 2:47PM EDT | 29.00 | 2.40 | 1.70 | 4.90 | 0.00 | - | 5 | 550 | 71.09% |
| BOX240621P00030000 | 2024-05-31 1:38PM EDT | 30.00 | 3.20 | 2.45 | 4.90 | 0.00 | - | 3 | 144 | 139.75% |
| BOX240621P00031000 | 2024-05-29 11:30AM EDT | 31.00 | 3.92 | 5.00 | 5.30 | 0.00 | - | 1 | 1 | 72.66% |
| BOX240621P00032000 | 2024-04-03 10:08AM EDT | 32.00 | 3.80 | 5.70 | 6.00 | 0.00 | - | 26 | 2 | 0.00% |
| BOX240621P00033000 | 2023-12-06 10:59AM EDT | 33.00 | 8.80 | 8.30 | 8.70 | 0.00 | - | 4 | 0 | 231.84% |
| BOX240621P00034000 | 2024-03-08 10:45AM EDT | 34.00 | 4.30 | 4.30 | 8.60 | 0.00 | - | 5 | 1 | 167.77% |
| BOX240621P00035000 | 2023-12-19 10:39AM EDT | 35.00 | 9.00 | 7.60 | 11.00 | 0.00 | - | 1 | 0 | 141.02% |
