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
62 678,85 +375,72 (+0,60 %)
Polaris Inc. (PII)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PII240621C00060000 | 2024-05-31 11:27AM EDT | 60.00 | 22.71 | 21.60 | 25.80 | -10.29 | -31.18% | 5 | 5 | 70.90% |
| PII240621C00070000 | 2024-04-26 3:23PM EDT | 70.00 | 14.90 | 10.50 | 14.30 | 0.00 | - | 1 | 11 | 65.09% |
| PII240621C00075000 | 2024-05-31 2:38PM EDT | 75.00 | 8.90 | 7.10 | 10.40 | -1.20 | -11.88% | 1 | 16 | 67.09% |
| PII240621C00080000 | 2024-05-31 9:39AM EDT | 80.00 | 4.00 | 2.60 | 4.50 | +1.05 | +35.59% | 84 | 108 | 29.57% |
| PII240621C00085000 | 2024-05-31 3:27PM EDT | 85.00 | 1.65 | 1.45 | 1.75 | +0.84 | +103.70% | 35 | 463 | 30.30% |
| PII240621C00090000 | 2024-05-31 2:41PM EDT | 90.00 | 0.40 | 0.30 | 0.50 | +0.20 | +100.00% | 1 | 322 | 30.84% |
| PII240621C00095000 | 2024-05-28 3:38PM EDT | 95.00 | 0.07 | 0.00 | 0.20 | -0.13 | -65.00% | 1 | 1,014 | 35.55% |
| PII240621C00100000 | 2024-05-20 12:43PM EDT | 100.00 | 0.11 | 0.00 | 0.40 | 0.00 | - | 1 | 285 | 53.76% |
| PII240621C00105000 | 2024-05-20 10:38AM EDT | 105.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 276 | 55.76% |
| PII240621C00110000 | 2024-05-07 9:30AM EDT | 110.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | 1 | 312 | 73.05% |
| PII240621C00115000 | 2024-04-24 2:22PM EDT | 115.00 | 0.12 | 0.00 | 1.30 | 0.00 | - | 5 | 104 | 92.19% |
| PII240621C00120000 | 2024-05-08 9:30AM EDT | 120.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 78 | 90.23% |
| PII240621C00125000 | 2024-01-31 11:02AM EDT | 125.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 50.00% |
| PII240621C00130000 | 2024-01-22 11:21AM EDT | 130.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 2 | 24 | 105.37% |
| PII240621C00135000 | 2024-03-25 10:47AM EDT | 135.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 7 | 23 | 112.40% |
| PII240621C00140000 | 2024-02-02 1:28PM EDT | 140.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 3 | 90 | 117.58% |
| PII240621C00145000 | 2023-12-18 2:20PM EDT | 145.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 24 | 125.29% |
| PII240621C00150000 | 2023-08-18 10:10AM EDT | 150.00 | 3.40 | 1.05 | 2.95 | 0.00 | - | 1 | 10 | 186.18% |
| PII240621C00155000 | 2023-08-24 3:59PM EDT | 155.00 | 1.90 | 0.55 | 0.75 | 0.00 | - | 2 | 29 | 151.07% |
| PII240621C00160000 | 2023-09-13 9:46AM EDT | 160.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 3 | 18 | 142.58% |
| PII240621C00165000 | 2023-05-05 11:57AM EDT | 165.00 | 1.70 | 2.50 | 3.20 | 0.00 | - | 2 | 1 | 226.03% |
| PII240621C00170000 | 2023-08-02 9:51AM EDT | 170.00 | 4.40 | 0.70 | 0.80 | 0.00 | - | 2 | 4 | 172.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PII240621P00045000 | 2024-01-30 12:55PM EDT | 45.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 7 | 153.52% |
| PII240621P00050000 | 2023-12-29 2:34PM EDT | 50.00 | 0.40 | 0.10 | 0.40 | 0.00 | - | 46 | 46 | 121.09% |
| PII240621P00055000 | 2024-05-20 11:32AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 117 | 318 | 72.66% |
| PII240621P00060000 | 2024-05-29 12:32PM EDT | 60.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 32 | 67.97% |
| PII240621P00065000 | 2024-05-29 3:54PM EDT | 65.00 | 0.13 | 0.10 | 0.20 | 0.00 | - | 7 | 365 | 59.96% |
| PII240621P00070000 | 2024-05-31 1:10PM EDT | 70.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 615 | 49.90% |
| PII240621P00075000 | 2024-05-31 12:14PM EDT | 75.00 | 0.45 | 0.35 | 0.40 | -0.05 | -10.00% | 1 | 613 | 38.62% |
| PII240621P00080000 | 2024-05-31 2:36PM EDT | 80.00 | 1.20 | 1.20 | 1.40 | -0.63 | -34.43% | 891 | 1,041 | 37.26% |
| PII240621P00085000 | 2024-05-31 3:44PM EDT | 85.00 | 3.60 | 2.75 | 3.70 | -1.50 | -29.41% | 10 | 256 | 37.45% |
| PII240621P00090000 | 2024-05-24 12:36PM EDT | 90.00 | 8.07 | 5.80 | 9.30 | 0.00 | - | 2 | 223 | 68.21% |
| PII240621P00095000 | 2024-05-30 2:22PM EDT | 95.00 | 14.51 | 9.90 | 14.10 | 0.00 | - | 1 | 128 | 83.79% |
| PII240621P00100000 | 2024-05-24 2:49PM EDT | 100.00 | 18.00 | 14.90 | 19.00 | 0.00 | - | 11 | 28 | 58.25% |
| PII240621P00105000 | 2024-04-12 9:47AM EDT | 105.00 | 14.10 | 16.10 | 20.00 | 0.00 | - | 1 | 124 | 0.00% |
| PII240621P00110000 | 2024-05-10 11:35AM EDT | 110.00 | 23.95 | 24.90 | 29.20 | 0.00 | - | 1 | 58 | 82.62% |
| PII240621P00115000 | 2023-12-04 10:45AM EDT | 115.00 | 27.68 | 25.10 | 26.80 | 0.00 | - | 2 | 221 | 0.00% |
| PII240621P00120000 | 2023-11-09 10:58AM EDT | 120.00 | 31.00 | 29.30 | 32.30 | 0.00 | - | 2 | 0 | 0.00% |
| PII240621P00125000 | 2023-12-14 11:15AM EDT | 125.00 | 34.30 | 34.90 | 39.40 | 0.00 | - | 5 | 5 | 0.00% |
| PII240621P00130000 | 2023-09-07 11:18AM EDT | 130.00 | 23.80 | 31.60 | 34.30 | 0.00 | - | 3 | 10 | 0.00% |
| PII240621P00135000 | 2023-09-05 11:03AM EDT | 135.00 | 25.20 | 35.40 | 39.80 | 0.00 | - | 1 | 0 | 0.00% |
| PII240621P00140000 | 2023-08-25 11:31AM EDT | 140.00 | 30.30 | 33.40 | 38.00 | 0.00 | - | 1 | 7 | 0.00% |
| PII240621P00145000 | 2023-07-20 3:43PM EDT | 145.00 | 19.20 | 30.80 | 34.10 | 0.00 | - | - | 0 | 0.00% |
| PII240621P00150000 | 2023-08-08 11:09AM EDT | 150.00 | 28.00 | 40.30 | 43.70 | 0.00 | - | 1 | 0 | 0.00% |
| PII240621P00155000 | 2023-08-08 10:10AM EDT | 155.00 | 31.10 | 46.60 | 48.90 | 0.00 | - | - | 0 | 0.00% |
| PII240621P00160000 | 2023-08-03 11:56AM EDT | 160.00 | 29.80 | 43.70 | 48.50 | 0.00 | - | 10 | 0 | 0.00% |
| PII240621P00165000 | 2023-07-27 12:35PM EDT | 165.00 | 30.80 | 52.50 | 57.00 | 0.00 | - | - | 1 | 0.00% |
| PII240621P00170000 | 2023-07-28 10:48AM EDT | 170.00 | 35.60 | 57.50 | 62.00 | 0.00 | - | 1 | 1 | 0.00% |
