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
62 288,95 -537,06 (-0,85 %)
PPG Industries, Inc. (PPG)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:04PM EDT
Échanges après Bourse :
Options d’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PPG260116C00100000 | 2024-04-19 3:55PM EDT | 100.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PPG260116C00105000 | 2023-11-08 4:59PM EDT | 105.00 | 37.50 | 46.50 | 51.50 | 0.00 | - | 2 | 2 | 58.32% |
| PPG260116C00115000 | 2024-04-22 1:15PM EDT | 115.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PPG260116C00125000 | 2023-11-06 4:04PM EDT | 125.00 | 24.30 | 32.00 | 36.50 | 0.00 | - | 1 | 0 | 51.76% |
| PPG260116C00130000 | 2024-04-25 11:12AM EDT | 130.00 | 18.80 | 18.60 | 21.30 | 0.00 | - | 1 | 3 | 31.11% |
| PPG260116C00135000 | 2024-05-20 11:06AM EDT | 135.00 | 18.60 | 14.10 | 16.90 | 0.00 | - | 1 | 13 | 27.60% |
| PPG260116C00140000 | 2024-05-20 3:06PM EDT | 140.00 | 15.80 | 11.70 | 14.40 | 0.00 | - | 2 | 539 | 26.71% |
| PPG260116C00145000 | 2024-05-14 11:58AM EDT | 145.00 | 14.58 | 9.50 | 13.90 | 0.00 | - | 1 | 1,604 | 28.53% |
| PPG260116C00150000 | 2024-05-21 11:57AM EDT | 150.00 | 10.90 | 7.50 | 10.20 | 0.00 | - | 1 | 39 | 25.23% |
| PPG260116C00155000 | 2024-05-24 3:55PM EDT | 155.00 | 8.20 | 6.20 | 8.60 | 0.00 | - | 3 | 17 | 24.81% |
| PPG260116C00160000 | 2024-03-01 3:41PM EDT | 160.00 | 11.70 | 11.50 | 14.40 | 0.00 | - | 8 | 11 | 35.79% |
| PPG260116C00165000 | 2024-05-30 9:41AM EDT | 165.00 | 4.53 | 3.40 | 6.00 | 0.00 | - | 3 | 42 | 24.08% |
| PPG260116C00170000 | 2024-05-24 9:38AM EDT | 170.00 | 5.10 | 4.30 | 5.00 | 0.00 | - | 1 | 180 | 23.82% |
| PPG260116C00175000 | 2024-05-24 12:19PM EDT | 175.00 | 3.80 | 3.50 | 4.20 | 0.00 | - | 4 | 853 | 23.70% |
| PPG260116C00190000 | 2024-02-20 10:56AM EDT | 190.00 | 4.80 | 4.60 | 5.10 | 0.00 | - | 1 | 2 | 29.49% |
| PPG260116C00210000 | 2024-01-10 11:28AM EDT | 210.00 | 4.40 | 1.80 | 2.15 | 0.00 | - | - | 1 | 26.63% |
| PPG260116C00220000 | 2024-05-10 3:57PM EDT | 220.00 | 1.01 | 0.30 | 2.85 | 0.00 | - | - | 1 | 30.55% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PPG260116P00065000 | 2024-05-20 3:58PM EDT | 65.00 | 0.40 | 0.10 | 1.70 | 0.00 | - | 6 | 118 | 39.59% |
| PPG260116P00070000 | 2024-05-08 9:30AM EDT | 70.00 | 4.88 | 0.20 | 1.85 | 0.00 | - | 100 | 479 | 36.83% |
| PPG260116P00075000 | 2024-02-28 10:31AM EDT | 75.00 | 3.07 | 0.25 | 2.05 | 0.00 | - | 180 | 290 | 34.41% |
| PPG260116P00080000 | 2024-03-11 9:57AM EDT | 80.00 | 2.38 | 1.20 | 1.40 | 0.00 | - | 20 | 346 | 28.19% |
| PPG260116P00085000 | 2024-05-30 3:24PM EDT | 85.00 | 1.76 | 1.25 | 1.80 | 0.00 | - | 16 | 8 | 27.12% |
| PPG260116P00090000 | 2024-02-26 3:53PM EDT | 90.00 | 1.86 | 1.55 | 1.80 | 0.00 | - | 10 | 67 | 24.30% |
| PPG260116P00095000 | 2024-04-16 11:14AM EDT | 95.00 | 3.20 | 1.40 | 2.55 | 0.00 | - | 45 | 157 | 24.08% |
| PPG260116P00100000 | 2024-04-25 11:47AM EDT | 100.00 | 4.40 | 3.10 | 5.50 | 0.00 | - | 2 | 124 | 28.71% |
| PPG260116P00105000 | 2024-05-30 3:41PM EDT | 105.00 | 4.60 | 2.45 | 6.50 | 0.00 | - | 3 | 39 | 27.57% |
| PPG260116P00110000 | 2024-05-30 3:41PM EDT | 110.00 | 5.75 | 2.95 | 7.10 | 0.00 | - | 2 | 13 | 25.42% |
| PPG260116P00115000 | 2024-05-23 1:10PM EDT | 115.00 | 6.40 | 6.00 | 8.40 | 0.00 | - | 1 | 11 | 24.40% |
| PPG260116P00120000 | 2024-05-23 12:12PM EDT | 120.00 | 7.80 | 5.50 | 10.10 | 0.00 | - | 1 | 43 | 23.74% |
| PPG260116P00125000 | 2024-05-23 12:21PM EDT | 125.00 | 9.40 | 8.60 | 10.90 | 0.00 | - | 1 | 40 | 21.33% |
| PPG260116P00130000 | 2024-05-16 1:53PM EDT | 130.00 | 10.40 | 10.90 | 14.00 | 0.00 | - | 1 | 19 | 22.16% |
| PPG260116P00135000 | 2024-05-31 10:47AM EDT | 135.00 | 13.90 | 11.00 | 15.50 | +0.90 | +6.92% | 1 | 10 | 20.16% |
| PPG260116P00140000 | 2024-05-10 2:51PM EDT | 140.00 | 14.31 | 15.40 | 17.40 | 0.00 | - | 2 | 521 | 18.36% |
| PPG260116P00145000 | 2024-04-12 12:01PM EDT | 145.00 | 18.71 | 16.30 | 19.30 | 0.00 | - | 10 | 111 | 16.01% |
| PPG260116P00150000 | 2024-04-12 12:50PM EDT | 150.00 | 21.90 | 17.10 | 20.30 | 0.00 | - | 7 | 10 | 10.78% |
| PPG260116P00155000 | 2024-01-24 3:15PM EDT | 155.00 | 21.60 | 18.20 | 18.80 | 0.00 | - | - | 3 | 0.00% |
| PPG260116P00160000 | 2024-01-22 12:51PM EDT | 160.00 | 24.10 | 22.60 | 23.50 | 0.00 | - | - | 1 | 0.00% |
| PPG260116P00170000 | 2024-01-23 3:29PM EDT | 170.00 | 31.20 | 27.40 | 30.50 | 0.00 | - | 1 | 1 | 0.00% |
| PPG260116P00180000 | 2024-02-12 4:25PM EDT | 180.00 | 39.90 | 37.20 | 41.00 | 0.00 | - | 1 | 1 | 0.00% |
| PPG260116P00195000 | 2023-12-14 3:29PM EDT | 195.00 | 45.80 | 48.70 | 52.00 | 0.00 | - | - | 4 | 0.00% |
