Marchés français ouverture 4 h 36 min
Dow Jones
38 778,10 +188,94 (+0,49 %) Nasdaq
17 857,02 +168,14 (+0,95 %) Nikkei 225
38 492,29 +389,85 (+1,02 %) EUR/USD
1,0727 -0,0008 (-0,08 %) HANG SENG
17 952,95 +16,83 (+0,09 %) Bitcoin EUR
60 732,63 -1 091,80 (-1,77 %)
Cintas Corporation (CTAS)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CTAS240816C00430000 | 2024-05-10 12:25PM EDT | 430.00 | 275.36 | 251.60 | 261.00 | 0.00 | - | 1 | 2 | 0.00% |
| CTAS240816C00470000 | 2024-02-06 10:47AM EDT | 470.00 | 159.65 | 165.00 | 175.00 | 0.00 | - | 3 | 3 | 0.00% |
| CTAS240816C00500000 | 2024-01-16 11:06AM EDT | 500.00 | 109.40 | 128.00 | 136.00 | 0.00 | - | - | 1 | 0.00% |
| CTAS240816C00510000 | 2024-05-13 10:39AM EDT | 510.00 | 190.80 | 182.20 | 192.00 | 0.00 | - | 6 | 6 | 0.00% |
| CTAS240816C00520000 | 2024-06-11 2:38PM EDT | 520.00 | 171.23 | 187.00 | 196.80 | 0.00 | - | 13 | 13 | 53.06% |
| CTAS240816C00530000 | 2024-05-17 11:28AM EDT | 530.00 | 163.45 | 166.00 | 176.00 | 0.00 | - | 1 | 1 | 0.00% |
| CTAS240816C00540000 | 2024-04-02 2:53PM EDT | 540.00 | 147.15 | 126.00 | 135.00 | 0.00 | - | - | 2 | 0.00% |
| CTAS240816C00550000 | 2024-05-08 12:06PM EDT | 550.00 | 150.60 | 134.00 | 143.90 | 0.00 | - | 4 | 4 | 0.00% |
| CTAS240816C00560000 | 2024-03-07 10:37AM EDT | 560.00 | 88.50 | 121.20 | 130.80 | 0.00 | - | 1 | 0 | 0.00% |
| CTAS240816C00570000 | 2024-05-23 10:16AM EDT | 570.00 | 140.00 | 138.00 | 147.40 | 0.00 | - | 1 | 1 | 50.91% |
| CTAS240816C00580000 | 2024-05-07 12:44PM EDT | 580.00 | 123.37 | 105.90 | 115.00 | 0.00 | - | 51 | 28 | 0.00% |
| CTAS240816C00590000 | 2024-01-19 12:37PM EDT | 590.00 | 45.93 | 54.70 | 60.70 | 0.00 | - | 1 | 0 | 0.00% |
| CTAS240816C00600000 | 2024-06-14 3:43PM EDT | 600.00 | 100.76 | 109.00 | 118.80 | 0.00 | - | 1 | 10 | 44.29% |
| CTAS240816C00610000 | 2024-06-14 3:43PM EDT | 610.00 | 91.51 | 100.30 | 108.10 | 0.00 | - | 1 | 6 | 40.34% |
| CTAS240816C00620000 | 2024-05-31 9:46AM EDT | 620.00 | 62.75 | 91.00 | 99.10 | 0.00 | - | 1 | 6 | 38.78% |
| CTAS240816C00630000 | 2024-05-07 11:32AM EDT | 630.00 | 73.00 | 61.10 | 69.50 | 0.00 | - | 1 | 26 | 0.00% |
| CTAS240816C00640000 | 2024-05-10 12:07PM EDT | 640.00 | 73.53 | 52.00 | 60.30 | 0.00 | - | 1 | 19 | 0.00% |
| CTAS240816C00650000 | 2024-06-17 12:28PM EDT | 650.00 | 65.28 | 64.20 | 72.20 | +9.45 | +16.93% | 2 | 166 | 33.30% |
| CTAS240816C00660000 | 2024-06-07 10:30AM EDT | 660.00 | 50.40 | 56.20 | 63.00 | +7.80 | +18.31% | 1 | 73 | 30.92% |
| CTAS240816C00670000 | 2024-06-17 11:19AM EDT | 670.00 | 48.56 | 48.60 | 55.30 | +7.68 | +18.79% | 3 | 31 | 29.90% |
| CTAS240816C00680000 | 2024-06-14 1:26PM EDT | 680.00 | 35.65 | 40.50 | 48.90 | 0.00 | - | 1 | 70 | 29.78% |
| CTAS240816C00690000 | 2024-06-17 11:21AM EDT | 690.00 | 34.00 | 33.10 | 41.50 | +4.49 | +15.22% | 3 | 91 | 28.35% |
| CTAS240816C00700000 | 2024-06-17 2:04PM EDT | 700.00 | 31.28 | 30.90 | 34.80 | +11.80 | +60.57% | 3 | 227 | 27.19% |
| CTAS240816C00720000 | 2024-06-14 11:18AM EDT | 720.00 | 12.95 | 21.00 | 22.80 | 0.00 | - | 2 | 23 | 24.82% |
| CTAS240816C00740000 | 2024-06-14 1:43PM EDT | 740.00 | 9.50 | 9.70 | 16.90 | +0.60 | +6.74% | 2 | 40 | 26.03% |
| CTAS240816C00760000 | 2024-06-17 2:03PM EDT | 760.00 | 8.30 | 4.00 | 11.70 | +3.20 | +62.75% | 1 | 8 | 26.30% |
| CTAS240816C00780000 | 2024-06-17 2:06PM EDT | 780.00 | 4.50 | 0.70 | 7.70 | +1.00 | +28.57% | 2 | 6 | 26.27% |
| CTAS240816C00800000 | 2024-05-23 10:56AM EDT | 800.00 | 3.60 | 0.05 | 6.00 | 0.00 | - | 2 | 2 | 27.92% |
| CTAS240816C00820000 | 2024-05-21 9:30AM EDT | 820.00 | 2.00 | 0.05 | 6.40 | 0.00 | - | 1 | 2 | 32.19% |
| CTAS240816C00840000 | 2024-05-13 1:57PM EDT | 840.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 32.90% |
| CTAS240816C00860000 | 2024-06-17 2:02PM EDT | 860.00 | 0.40 | 0.45 | 2.00 | -0.74 | -64.91% | 1 | 8 | 29.49% |
| CTAS240816C00880000 | 2024-03-04 4:09PM EDT | 880.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 10 | 12 | 39.07% |
| CTAS240816C00900000 | 2024-02-26 12:02PM EDT | 900.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CTAS240816P00290000 | 2024-02-22 1:14PM EDT | 290.00 | 0.70 | 0.00 | 4.00 | 0.00 | - | 2 | 3 | 113.09% |
| CTAS240816P00400000 | 2024-01-26 2:40PM EDT | 400.00 | 1.40 | 0.35 | 5.80 | 0.00 | - | 1 | 1 | 81.95% |
| CTAS240816P00450000 | 2024-04-22 9:49AM EDT | 450.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CTAS240816P00460000 | 2024-02-13 10:30AM EDT | 460.00 | 2.95 | 0.45 | 4.30 | 0.00 | - | 1 | 3 | 61.26% |
| CTAS240816P00470000 | 2024-02-13 10:30AM EDT | 470.00 | 3.30 | 0.50 | 4.50 | 0.00 | - | 1 | 2 | 59.23% |
| CTAS240816P00480000 | 2024-01-09 3:21PM EDT | 480.00 | 6.30 | 1.40 | 5.10 | 0.00 | - | 2 | 3 | 59.73% |
| CTAS240816P00490000 | 2023-12-22 12:28PM EDT | 490.00 | 6.40 | 3.80 | 9.30 | 0.00 | - | 1 | 1 | 67.21% |
| CTAS240816P00500000 | 2024-05-17 3:06PM EDT | 500.00 | 1.01 | 0.15 | 1.40 | 0.00 | - | 2 | 19 | 46.28% |
| CTAS240816P00510000 | 2024-01-05 3:55PM EDT | 510.00 | 11.80 | 4.20 | 9.60 | 0.00 | - | 4 | 5 | 62.22% |
| CTAS240816P00520000 | 2024-01-18 11:22AM EDT | 520.00 | 11.80 | 4.30 | 10.30 | 0.00 | - | 3 | 11 | 60.25% |
| CTAS240816P00530000 | 2024-04-04 12:52PM EDT | 530.00 | 1.05 | 0.25 | 3.90 | 0.00 | - | 2 | 3 | 48.87% |
| CTAS240816P00540000 | 2024-04-02 2:11PM EDT | 540.00 | 1.98 | 0.45 | 6.40 | 0.00 | - | 1 | 11 | 52.56% |
| CTAS240816P00550000 | 2024-05-03 3:13PM EDT | 550.00 | 1.20 | 0.30 | 5.10 | 0.00 | - | 3 | 12 | 46.86% |
| CTAS240816P00560000 | 2024-05-17 2:47PM EDT | 560.00 | 1.43 | 0.00 | 4.70 | 0.00 | - | 3 | 7 | 43.32% |
| CTAS240816P00570000 | 2024-05-24 10:13AM EDT | 570.00 | 2.50 | 0.05 | 6.70 | 0.00 | - | 1 | 11 | 45.01% |
| CTAS240816P00580000 | 2024-06-03 12:12PM EDT | 580.00 | 4.08 | 0.05 | 4.80 | 0.00 | - | 1 | 26 | 38.47% |
| CTAS240816P00590000 | 2024-05-20 10:52AM EDT | 590.00 | 2.38 | 0.65 | 3.60 | 0.00 | - | 1 | 91 | 33.30% |
| CTAS240816P00600000 | 2024-06-12 12:54PM EDT | 600.00 | 1.90 | 0.05 | 6.40 | 0.00 | - | 1 | 78 | 36.44% |
| CTAS240816P00610000 | 2024-06-11 12:59PM EDT | 610.00 | 4.60 | 0.10 | 6.60 | 0.00 | - | 2 | 207 | 34.14% |
| CTAS240816P00620000 | 2024-05-24 1:46PM EDT | 620.00 | 5.78 | 0.05 | 7.00 | 0.00 | - | 2 | 115 | 32.12% |
| CTAS240816P00630000 | 2024-06-13 12:47PM EDT | 630.00 | 5.70 | 0.40 | 7.00 | 0.00 | - | 3 | 38 | 29.44% |
| CTAS240816P00640000 | 2024-06-17 3:22PM EDT | 640.00 | 5.45 | 0.50 | 7.60 | -1.35 | -19.85% | 5 | 70 | 27.57% |
| CTAS240816P00650000 | 2024-06-14 3:00PM EDT | 650.00 | 8.50 | 1.30 | 9.80 | 0.00 | - | 1 | 31 | 27.57% |
| CTAS240816P00660000 | 2024-06-12 3:47PM EDT | 660.00 | 10.70 | 3.60 | 11.30 | 0.00 | - | 1 | 257 | 26.31% |
| CTAS240816P00670000 | 2024-06-13 3:09PM EDT | 670.00 | 9.42 | 5.30 | 12.80 | -4.78 | -33.66% | 1 | 184 | 24.77% |
| CTAS240816P00680000 | 2024-06-13 11:03AM EDT | 680.00 | 18.70 | 7.30 | 16.10 | 0.00 | - | 1 | 42 | 24.69% |
| CTAS240816P00690000 | 2024-06-17 12:47PM EDT | 690.00 | 14.92 | 12.90 | 19.80 | -7.58 | -33.69% | 4 | 72 | 24.48% |
| CTAS240816P00700000 | 2024-06-17 3:17PM EDT | 700.00 | 19.80 | 17.90 | 22.80 | -1.78 | -8.25% | 6 | 26 | 23.17% |
| CTAS240816P00720000 | 2024-06-17 3:14PM EDT | 720.00 | 29.60 | 28.50 | 32.40 | -14.00 | -32.11% | 9 | 8 | 22.22% |
| CTAS240816P00740000 | 2024-05-24 9:57AM EDT | 740.00 | 57.67 | 38.30 | 45.00 | 0.00 | - | 1 | 1 | 21.78% |
