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
62 399,62 -1 035,02 (-1,63 %)
Rockwell Automation, Inc. (ROK)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ROK241220C00130000 | 2024-05-08 2:46PM EDT | 130.00 | 143.73 | 127.10 | 132.00 | 0.00 | - | 2 | 2 | 58.78% |
| ROK241220C00200000 | 2024-05-23 9:32AM EDT | 200.00 | 77.55 | 63.10 | 65.90 | 0.00 | - | 10 | 15 | 41.97% |
| ROK241220C00210000 | 2024-02-01 11:40AM EDT | 210.00 | 60.71 | 86.80 | 90.90 | 0.00 | - | - | 2 | 91.50% |
| ROK241220C00220000 | 2024-05-23 9:32AM EDT | 220.00 | 60.55 | 47.10 | 49.60 | 0.00 | - | 10 | 26 | 37.85% |
| ROK241220C00230000 | 2024-05-08 2:59PM EDT | 230.00 | 53.50 | 39.70 | 42.30 | 0.00 | - | 20 | 22 | 36.36% |
| ROK241220C00240000 | 2024-05-08 9:31AM EDT | 240.00 | 46.50 | 32.00 | 35.80 | 0.00 | - | 2 | 7 | 35.38% |
| ROK241220C00250000 | 2024-05-29 10:27AM EDT | 250.00 | 28.00 | 27.20 | 29.10 | 0.00 | - | 1 | 19 | 33.40% |
| ROK241220C00260000 | 2024-05-30 1:47PM EDT | 260.00 | 23.03 | 21.70 | 23.60 | 0.00 | - | 1 | 20 | 32.30% |
| ROK241220C00270000 | 2024-05-30 10:34AM EDT | 270.00 | 17.75 | 17.40 | 18.80 | 0.00 | - | 1 | 17 | 31.33% |
| ROK241220C00280000 | 2024-05-09 1:41PM EDT | 280.00 | 21.56 | 13.30 | 15.80 | 0.00 | - | 2 | 14 | 31.94% |
| ROK241220C00290000 | 2024-05-30 2:54PM EDT | 290.00 | 11.05 | 10.10 | 11.60 | 0.00 | - | 4 | 36 | 30.16% |
| ROK241220C00300000 | 2024-05-31 11:57AM EDT | 300.00 | 8.20 | 7.60 | 8.80 | -1.00 | -10.87% | 3 | 191 | 29.50% |
| ROK241220C00310000 | 2024-05-28 10:04AM EDT | 310.00 | 7.40 | 5.70 | 7.10 | 0.00 | - | 20 | 96 | 29.84% |
| ROK241220C00320000 | 2024-05-29 1:14PM EDT | 320.00 | 4.50 | 4.20 | 5.20 | 0.00 | - | 5 | 117 | 29.17% |
| ROK241220C00330000 | 2024-05-16 2:16PM EDT | 330.00 | 5.70 | 2.70 | 4.00 | 0.00 | - | 5 | 92 | 29.16% |
| ROK241220C00340000 | 2024-05-28 12:00PM EDT | 340.00 | 3.20 | 2.00 | 3.70 | 0.00 | - | 4 | 49 | 30.74% |
| ROK241220C00350000 | 2024-05-16 1:01PM EDT | 350.00 | 3.60 | 1.40 | 2.95 | 0.00 | - | 1 | 37 | 30.95% |
| ROK241220C00360000 | 2024-02-09 11:13AM EDT | 360.00 | 6.00 | 10.20 | 11.50 | 0.00 | - | 2 | 22 | 50.30% |
| ROK241220C00370000 | 2024-05-20 10:02AM EDT | 370.00 | 2.50 | 0.10 | 3.10 | 0.00 | - | 2 | 112 | 35.24% |
| ROK241220C00380000 | 2024-04-12 1:10PM EDT | 380.00 | 4.70 | 1.60 | 2.70 | 0.00 | - | 1 | 24 | 35.86% |
| ROK241220C00390000 | 2024-02-27 11:35AM EDT | 390.00 | 3.20 | 4.10 | 5.00 | 0.00 | - | 1 | 5 | 43.87% |
| ROK241220C00400000 | 2024-03-25 2:19PM EDT | 400.00 | 2.78 | 2.05 | 2.85 | 0.00 | - | 1 | 13 | 39.72% |
| ROK241220C00410000 | 2024-01-30 2:04PM EDT | 410.00 | 4.40 | 2.10 | 2.70 | 0.00 | - | 3 | 12 | 40.82% |
| ROK241220C00420000 | 2024-03-06 2:20PM EDT | 420.00 | 2.82 | 1.25 | 1.75 | 0.00 | - | 2 | 40 | 38.72% |
| ROK241220C00430000 | 2024-02-01 12:14PM EDT | 430.00 | 0.45 | 1.40 | 3.00 | 0.00 | - | - | 6 | 44.86% |
| ROK241220C00440000 | 2024-03-13 10:19AM EDT | 440.00 | 1.05 | 0.00 | 3.10 | 0.00 | - | 2 | 13 | 46.65% |
| ROK241220C00450000 | 2024-01-31 1:07PM EDT | 450.00 | 0.28 | 0.00 | 3.20 | 0.00 | - | - | 1 | 48.40% |
| ROK241220C00460000 | 2024-01-31 1:07PM EDT | 460.00 | 0.25 | 0.00 | 2.95 | 0.00 | - | - | 1 | 48.91% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ROK241220P00130000 | 2024-01-31 12:49PM EDT | 130.00 | 0.54 | 0.00 | 2.45 | 0.00 | - | - | 1 | 53.10% |
| ROK241220P00140000 | 2024-01-31 3:54PM EDT | 140.00 | 0.75 | 0.00 | 2.60 | 0.00 | - | - | 2 | 56.48% |
| ROK241220P00150000 | 2024-05-15 9:30AM EDT | 150.00 | 0.35 | 0.00 | 2.45 | 0.00 | - | 1 | 16 | 50.36% |
| ROK241220P00155000 | 2024-04-29 3:50PM EDT | 155.00 | 0.95 | 0.30 | 1.05 | 0.00 | - | 2 | 3 | 39.82% |
| ROK241220P00160000 | 2024-01-31 3:48PM EDT | 160.00 | 1.70 | 0.00 | 3.10 | 0.00 | - | 11 | 10 | 48.12% |
| ROK241220P00165000 | 2024-01-31 11:49AM EDT | 165.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
| ROK241220P00170000 | 2024-03-06 3:14PM EDT | 170.00 | 1.50 | 0.85 | 1.40 | 0.00 | - | 2 | 4 | 35.63% |
| ROK241220P00175000 | 2024-02-01 3:16PM EDT | 175.00 | 2.34 | 0.00 | 3.80 | 0.00 | - | - | 1 | 43.17% |
| ROK241220P00180000 | 2024-02-20 3:14PM EDT | 180.00 | 2.50 | 0.10 | 1.60 | 0.00 | - | 4 | 65 | 32.51% |
| ROK241220P00185000 | 2023-11-13 1:20PM EDT | 185.00 | 5.50 | 0.50 | 4.40 | 0.00 | - | - | 2 | 40.13% |
| ROK241220P00190000 | 2024-02-01 11:52AM EDT | 190.00 | 4.30 | 2.40 | 3.40 | 0.00 | - | 3 | 10 | 34.83% |
| ROK241220P00195000 | 2024-05-23 1:38PM EDT | 195.00 | 2.65 | 2.20 | 3.80 | 0.00 | - | 1 | 82 | 33.72% |
| ROK241220P00200000 | 2024-05-08 9:47AM EDT | 200.00 | 3.50 | 2.95 | 5.10 | 0.00 | - | 2 | 87 | 34.74% |
| ROK241220P00210000 | 2024-05-07 9:32AM EDT | 210.00 | 5.00 | 4.60 | 6.00 | 0.00 | - | 3 | 16 | 31.96% |
| ROK241220P00220000 | 2024-05-28 10:05AM EDT | 220.00 | 8.30 | 6.40 | 7.90 | 0.00 | - | 1 | 19 | 30.68% |
| ROK241220P00230000 | 2024-05-16 1:46PM EDT | 230.00 | 7.30 | 8.80 | 11.10 | 0.00 | - | 1 | 30 | 30.72% |
| ROK241220P00240000 | 2024-05-20 11:44AM EDT | 240.00 | 9.30 | 11.80 | 13.10 | 0.00 | - | 1 | 35 | 28.03% |
| ROK241220P00250000 | 2024-05-28 2:39PM EDT | 250.00 | 16.30 | 15.10 | 18.00 | 0.00 | - | 10 | 175 | 28.62% |
| ROK241220P00260000 | 2024-05-09 3:06PM EDT | 260.00 | 16.90 | 18.90 | 21.00 | 0.00 | - | 1 | 153 | 25.69% |
| ROK241220P00270000 | 2024-05-22 11:11AM EDT | 270.00 | 18.80 | 25.10 | 26.70 | 0.00 | - | 3 | 62 | 25.34% |
| ROK241220P00280000 | 2024-03-26 1:36PM EDT | 280.00 | 22.78 | 26.00 | 28.10 | 0.00 | - | 9 | 37 | 17.69% |
| ROK241220P00290000 | 2024-05-20 12:38PM EDT | 290.00 | 30.50 | 37.50 | 39.50 | 0.00 | - | 5 | 69 | 23.42% |
| ROK241220P00300000 | 2024-03-27 9:32AM EDT | 300.00 | 32.92 | 36.60 | 41.50 | 0.00 | - | 1 | 51 | 0.00% |
| ROK241220P00310000 | 2024-05-06 2:28PM EDT | 310.00 | 44.15 | 53.10 | 56.30 | 0.00 | - | 1 | 31 | 23.84% |
| ROK241220P00320000 | 2024-02-12 12:28PM EDT | 320.00 | 45.75 | 42.60 | 45.40 | 0.00 | - | 1 | 22 | 0.00% |
| ROK241220P00410000 | 2024-05-07 9:34AM EDT | 410.00 | 141.30 | 150.10 | 154.80 | 0.00 | - | - | 0 | 39.61% |
