La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 429,41 +45,51 (+0,07 %)
Colgate-Palmolive Company (CL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:85.00
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240524C00085000 | 2024-04-24 11:35AM EDT | 2024-05-24 | 4.70 | 9.00 | 10.20 | 0.00 | - | 5 | 7 | 68.26% |
| CL240614C00085000 | 2024-05-07 1:33PM EDT | 2024-06-14 | 9.06 | 7.40 | 11.60 | 0.00 | - | - | 1 | 61.40% |
| CL240621C00085000 | 2024-05-16 3:32PM EDT | 2024-06-21 | 9.80 | 9.20 | 11.20 | 0.00 | - | 13 | 1,681 | 50.20% |
| CL240816C00085000 | 2024-05-13 11:10AM EDT | 2024-08-16 | 11.35 | 8.80 | 11.80 | 0.00 | - | 3 | 427 | 34.97% |
| CL241115C00085000 | 2024-05-17 11:59AM EDT | 2024-11-15 | 11.53 | 9.60 | 11.70 | -0.40 | -3.35% | 1 | 134 | 24.18% |
| CL250117C00085000 | 2024-05-17 1:52PM EDT | 2025-01-17 | 12.53 | 10.60 | 13.30 | -1.15 | -8.41% | 27 | 2,990 | 27.14% |
| CL250620C00085000 | 2024-05-10 3:11PM EDT | 2025-06-20 | 15.35 | 13.90 | 15.00 | 0.00 | - | 7 | 19 | 26.26% |
| CL251219C00085000 | 2024-04-11 3:44PM EDT | 2025-12-19 | 10.77 | 16.20 | 18.20 | 0.00 | - | 6 | 18 | 29.33% |
| CL260116C00085000 | 2024-04-30 9:58AM EDT | 2026-01-16 | 15.45 | 14.00 | 18.20 | 0.00 | - | 1 | 98 | 28.65% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240524P00085000 | 2024-05-10 3:11PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.75 | 0.00 | - | 2 | 15 | 63.97% |
| CL240531P00085000 | 2024-05-10 9:30AM EDT | 2024-05-31 | 0.05 | 0.05 | 1.15 | 0.00 | - | 1 | 11 | 50.00% |
| CL240621P00085000 | 2024-05-16 9:30AM EDT | 2024-06-21 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 785 | 24.17% |
| CL240816P00085000 | 2024-05-17 2:34PM EDT | 2024-08-16 | 0.39 | 0.30 | 0.45 | -0.01 | -2.50% | 12 | 512 | 17.40% |
| CL241115P00085000 | 2024-05-14 3:58PM EDT | 2024-11-15 | 1.05 | 0.15 | 1.05 | 0.00 | - | 3 | 78 | 16.30% |
| CL250117P00085000 | 2024-05-14 11:45AM EDT | 2025-01-17 | 1.55 | 0.45 | 1.50 | 0.00 | - | 1 | 446 | 16.21% |
| CL250620P00085000 | 2024-04-23 1:29PM EDT | 2025-06-20 | 3.81 | 2.00 | 3.30 | 0.00 | - | 61 | 65 | 18.63% |
| CL251219P00085000 | 2024-05-10 11:53AM EDT | 2025-12-19 | 3.32 | 2.45 | 5.60 | 0.00 | - | 10 | 112 | 21.13% |
| CL260116P00085000 | 2024-05-15 12:47PM EDT | 2026-01-16 | 3.60 | 3.30 | 3.90 | 0.00 | - | 4 | 22 | 16.56% |
