La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 166,53 -126,91 (-0,20 %)
Pitney Bowes Inc. (PBI)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PBI250117C00000500 | 2024-05-31 2:40PM EDT | 0.50 | 4.90 | 4.40 | 5.50 | +0.10 | +2.08% | 2 | 1 | 171.88% |
| PBI250117C00001000 | 2024-05-09 11:01AM EDT | 1.00 | 4.10 | 3.80 | 5.00 | 0.00 | - | 5 | 35 | 318.75% |
| PBI250117C00002000 | 2024-05-14 3:45PM EDT | 2.00 | 3.70 | 2.15 | 4.80 | 0.00 | - | 5 | 50 | 81.25% |
| PBI250117C00002500 | 2024-04-22 3:34PM EDT | 2.50 | 1.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PBI250117C00003000 | 2024-05-31 9:50AM EDT | 3.00 | 2.45 | 2.40 | 3.90 | +0.07 | +2.94% | 1 | 501 | 134.96% |
| PBI250117C00003500 | 2024-05-23 1:48PM EDT | 3.50 | 1.79 | 2.10 | 2.45 | 0.00 | - | 1 | 1,020 | 76.37% |
| PBI250117C00004000 | 2024-05-29 11:56AM EDT | 4.00 | 1.58 | 1.75 | 1.90 | 0.00 | - | 5 | 2,872 | 64.94% |
| PBI250117C00004500 | 2024-05-31 2:42PM EDT | 4.50 | 1.48 | 0.40 | 2.60 | +0.01 | +0.68% | 2 | 1,947 | 62.70% |
| PBI250117C00005000 | 2024-05-31 3:20PM EDT | 5.00 | 1.20 | 1.15 | 1.30 | 0.00 | - | 134 | 12,257 | 61.33% |
| PBI250117C00005500 | 2024-05-30 3:17PM EDT | 5.50 | 0.95 | 0.90 | 1.10 | 0.00 | - | 93 | 1,150 | 60.74% |
| PBI250117C00007000 | 2024-05-31 3:04PM EDT | 7.00 | 0.48 | 0.45 | 0.60 | -0.07 | -12.73% | 52 | 21,260 | 59.08% |
| PBI250117C00008000 | 2024-05-31 3:45PM EDT | 8.00 | 0.40 | 0.30 | 0.40 | +0.05 | +14.29% | 25 | 82 | 59.38% |
| PBI250117C00009000 | 2024-05-31 9:30AM EDT | 9.00 | 0.25 | 0.20 | 0.30 | -0.04 | -13.79% | 40 | 860 | 60.74% |
| PBI250117C00010000 | 2024-05-30 3:42PM EDT | 10.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 272 | 654 | 63.67% |
| PBI250117C00011000 | 2024-05-30 1:08PM EDT | 11.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 52 | 375 | 61.91% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PBI250117P00001000 | 2023-08-17 9:43AM EDT | 1.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 5 | 145.31% |
| PBI250117P00002000 | 2024-05-14 9:30AM EDT | 2.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 17 | 105.86% |
| PBI250117P00002500 | 2024-04-22 10:48AM EDT | 2.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PBI250117P00003000 | 2024-04-09 1:16PM EDT | 3.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 1 | 266 | 68.36% |
| PBI250117P00003500 | 2024-05-29 2:44PM EDT | 3.50 | 0.25 | 0.15 | 0.35 | 0.00 | - | 2 | 1,855 | 65.63% |
| PBI250117P00004000 | 2024-05-23 3:09PM EDT | 4.00 | 0.41 | 0.30 | 0.40 | 0.00 | - | 3 | 9,505 | 60.35% |
| PBI250117P00004500 | 2024-05-31 3:14PM EDT | 4.50 | 0.50 | 0.45 | 0.60 | -0.11 | -18.03% | 3 | 131 | 58.79% |
| PBI250117P00005000 | 2024-05-30 12:15PM EDT | 5.00 | 0.78 | 0.65 | 0.80 | 0.00 | - | 15 | 410 | 56.25% |
| PBI250117P00005500 | 2024-05-30 10:39AM EDT | 5.50 | 1.00 | 0.90 | 1.05 | 0.00 | - | 10 | 294 | 54.49% |
| PBI250117P00007000 | 2024-05-24 10:30AM EDT | 7.00 | 2.05 | 1.90 | 2.05 | 0.00 | - | 6 | 314 | 50.98% |
