La bourse est fermée
Dow Jones
38 852,45 +0,18 (+0,00 %) Nasdaq
16 314,19 -35,06 (-0,21 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0750 -0,0023 (-0,22 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
58 505,14 -519,84 (-0,88 %)
Colgate-Palmolive Company (CL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:40PM EDT. Marché ouvert.
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240510C00078000 | 2024-04-29 12:27PM EDT | 78.00 | 12.30 | 13.70 | 15.70 | 0.00 | - | - | 13 | 101.95% |
| CL240510C00080000 | 2024-04-29 10:33AM EDT | 80.00 | 10.70 | 13.40 | 13.70 | 0.00 | - | - | 4 | 62.50% |
| CL240510C00081000 | 2024-04-19 10:36AM EDT | 81.00 | 6.30 | 10.60 | 12.70 | 0.00 | - | 2 | 2 | 84.18% |
| CL240510C00083000 | 2024-04-29 10:42AM EDT | 83.00 | 7.60 | 10.10 | 10.70 | 0.00 | - | 3 | 9 | 72.46% |
| CL240510C00084000 | 2024-05-03 11:52AM EDT | 84.00 | 8.10 | 9.40 | 9.70 | 0.00 | - | 5 | 48 | 66.60% |
| CL240510C00085000 | 2024-05-01 12:16PM EDT | 85.00 | 6.40 | 8.30 | 8.70 | 0.00 | - | 1 | 39 | 60.74% |
| CL240510C00086000 | 2024-05-07 10:50AM EDT | 86.00 | 7.20 | 7.40 | 7.70 | +3.83 | +113.65% | 2 | 25 | 54.88% |
| CL240510C00087000 | 2024-05-07 1:41PM EDT | 87.00 | 6.47 | 4.60 | 6.70 | +1.47 | +29.40% | 4 | 44 | 49.02% |
| CL240510C00088000 | 2024-04-26 2:44PM EDT | 88.00 | 3.43 | 5.40 | 5.70 | 0.00 | - | 3 | 37 | 42.97% |
| CL240510C00089000 | 2024-05-07 12:59PM EDT | 89.00 | 4.40 | 4.40 | 4.70 | +1.00 | +29.41% | 2 | 46 | 36.91% |
| CL240510C00090000 | 2024-05-03 12:00PM EDT | 90.00 | 2.35 | 3.50 | 3.70 | 0.00 | - | 2 | 130 | 30.66% |
| CL240510C00091000 | 2024-05-06 3:20PM EDT | 91.00 | 2.10 | 2.50 | 2.70 | 0.00 | - | 13 | 63 | 24.22% |
| CL240510C00092000 | 2024-05-07 1:41PM EDT | 92.00 | 1.52 | 1.50 | 1.70 | +0.36 | +31.03% | 6 | 324 | 17.29% |
| CL240510C00093000 | 2024-05-07 12:25PM EDT | 93.00 | 0.54 | 0.70 | 0.80 | +0.12 | +28.57% | 10 | 430 | 12.50% |
| CL240510C00094000 | 2024-05-07 2:19PM EDT | 94.00 | 0.25 | 0.20 | 0.25 | 0.00 | - | 95 | 142 | 11.33% |
| CL240510C00095000 | 2024-05-07 2:20PM EDT | 95.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 211 | 34 | 13.87% |
| CL240510C00096000 | 2024-05-06 11:58AM EDT | 96.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 14 | 55 | 19.92% |
| CL240510C00098000 | 2024-05-07 11:50AM EDT | 98.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 11 | 48 | 30.66% |
| CL240510C00099000 | 2024-04-26 9:56AM EDT | 99.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 42 | 42 | 35.65% |
| CL240510C00101000 | 2024-05-07 2:15PM EDT | 101.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 217 | 1 | 39.45% |
| CL240510C00102000 | 2024-05-02 12:31PM EDT | 102.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 150 | 58 | 49.61% |
| CL240510C00104000 | 2024-05-07 9:34AM EDT | 104.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 290 | 58 | 51.56% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240510P00070000 | 2024-04-25 3:07PM EDT | 70.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 315 | 176.76% |
| CL240510P00074000 | 2024-04-29 10:15AM EDT | 74.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 161 | 197 | 148.83% |
| CL240510P00075000 | 2024-04-29 10:02AM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 32 | 39 | 141.89% |
| CL240510P00076000 | 2024-04-29 2:55PM EDT | 76.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 23 | 26 | 135.16% |
| CL240510P00078000 | 2024-05-03 10:51AM EDT | 78.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 73 | 80 | 121.58% |
| CL240510P00079000 | 2024-05-03 10:19AM EDT | 79.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 82 | 142 | 114.84% |
| CL240510P00080000 | 2024-05-03 9:41AM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 20 | 108.20% |
| CL240510P00081000 | 2024-05-03 10:11AM EDT | 81.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 101.56% |
| CL240510P00082000 | 2024-04-25 1:12PM EDT | 82.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 94.92% |
| CL240510P00083000 | 2024-05-02 3:49PM EDT | 83.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 6 | 20 | 88.28% |
| CL240510P00084000 | 2024-05-06 11:36AM EDT | 84.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 14 | 53.13% |
| CL240510P00085000 | 2024-04-29 9:59AM EDT | 85.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 26 | 74.80% |
| CL240510P00086000 | 2024-05-06 10:17AM EDT | 86.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 68.07% |
| CL240510P00087000 | 2024-05-06 1:26PM EDT | 87.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 90 | 137 | 38.28% |
| CL240510P00088000 | 2024-05-06 3:58PM EDT | 88.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 360 | 375 | 33.20% |
| CL240510P00089000 | 2024-05-06 11:39AM EDT | 89.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 61 | 61.82% |
| CL240510P00090000 | 2024-05-06 2:19PM EDT | 90.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 3 | 82 | 26.76% |
| CL240510P00091000 | 2024-05-07 9:46AM EDT | 91.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 45 | 292 | 20.90% |
| CL240510P00092000 | 2024-05-07 9:42AM EDT | 92.00 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 8 | 117 | 14.55% |
| CL240510P00093000 | 2024-05-07 1:39PM EDT | 93.00 | 0.20 | 0.15 | 0.25 | -0.16 | -44.44% | 217 | 106 | 12.06% |
| CL240510P00094000 | 2024-05-07 10:14AM EDT | 94.00 | 0.70 | 0.60 | 0.75 | -0.60 | -46.15% | 35 | 1 | 12.31% |
| CL240510P00095000 | 2024-05-02 1:04PM EDT | 95.00 | 2.71 | 1.45 | 1.65 | 0.00 | - | - | 13 | 17.29% |
| CL240510P00102000 | 2024-05-01 12:17PM EDT | 102.00 | 10.20 | 8.40 | 8.70 | 0.00 | - | - | 0 | 59.96% |
