La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
62 190,58 +350,73 (+0,57 %)
Asbury Automotive Group, Inc. (ABG)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABG240621C00110000 | 2024-02-08 10:33AM EDT | 110.00 | 92.40 | 99.60 | 104.00 | 0.00 | - | - | 1 | 0.00% |
| ABG240621C00125000 | 2023-11-09 11:23AM EDT | 125.00 | 81.50 | 92.70 | 97.50 | 0.00 | - | - | 1 | 0.00% |
| ABG240621C00170000 | 2024-01-05 1:30PM EDT | 170.00 | 47.82 | 49.00 | 52.90 | 0.00 | - | 6 | 6 | 0.00% |
| ABG240621C00175000 | 2023-10-25 10:07AM EDT | 175.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABG240621C00200000 | 2024-06-14 11:03AM EDT | 200.00 | 29.25 | 28.30 | 32.40 | -13.76 | -31.99% | 1,636 | 1,642 | 67.48% |
| ABG240621C00210000 | 2024-04-25 9:54AM EDT | 210.00 | 10.50 | 21.20 | 24.80 | 0.00 | - | - | 5 | 89.36% |
| ABG240621C00220000 | 2024-05-20 1:47PM EDT | 220.00 | 21.80 | 9.80 | 13.00 | 0.00 | - | 2 | 31 | 60.28% |
| ABG240621C00230000 | 2024-06-14 10:52AM EDT | 230.00 | 2.40 | 2.10 | 5.30 | -3.60 | -60.00% | 1 | 52 | 45.36% |
| ABG240621C00240000 | 2024-06-12 10:26AM EDT | 240.00 | 6.25 | 0.00 | 4.70 | 0.00 | - | 16 | 19 | 50.85% |
| ABG240621C00250000 | 2024-06-05 2:46PM EDT | 250.00 | 0.66 | 0.00 | 1.75 | -1.04 | -61.18% | 1 | 157 | 53.32% |
| ABG240621C00260000 | 2024-06-05 2:46PM EDT | 260.00 | 0.70 | 0.05 | 4.70 | 0.00 | - | 2 | 6 | 94.19% |
| ABG240621C00270000 | 2024-01-17 11:12AM EDT | 270.00 | 3.50 | 1.00 | 5.10 | 0.00 | - | - | 1 | 121.63% |
| ABG240621C00280000 | 2024-05-14 9:30AM EDT | 280.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 25.00% |
| ABG240621C00290000 | 2023-11-03 11:00AM EDT | 290.00 | 2.60 | 2.80 | 4.30 | 0.00 | - | 1 | 0 | 162.11% |
| ABG240621C00300000 | 2024-02-15 10:30AM EDT | 300.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 158.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABG240621P00130000 | 2023-11-16 2:49PM EDT | 130.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 313.18% |
| ABG240621P00135000 | 2023-12-13 2:48PM EDT | 135.00 | 1.60 | 1.70 | 2.95 | 0.00 | - | 1 | 2 | 293.60% |
| ABG240621P00145000 | 2023-11-13 10:47AM EDT | 145.00 | 3.80 | 1.65 | 2.90 | 0.00 | - | 1 | 3 | 259.47% |
| ABG240621P00150000 | 2024-01-12 12:38PM EDT | 150.00 | 3.60 | 0.15 | 3.00 | 0.00 | - | 2 | 7 | 223.29% |
| ABG240621P00155000 | 2024-02-23 12:07PM EDT | 155.00 | 1.75 | 0.00 | 3.30 | 0.00 | - | 7 | 8 | 211.43% |
| ABG240621P00160000 | 2024-04-17 3:52PM EDT | 160.00 | 1.48 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 217.09% |
| ABG240621P00175000 | 2023-11-03 11:50AM EDT | 175.00 | 8.95 | 4.60 | 7.10 | 0.00 | - | 3 | 8 | 233.35% |
| ABG240621P00180000 | 2023-11-14 4:40PM EDT | 180.00 | 7.34 | 4.10 | 6.10 | 0.00 | - | 1 | 2 | 205.88% |
| ABG240621P00185000 | 2023-11-02 3:21PM EDT | 185.00 | 14.62 | 7.00 | 10.20 | 0.00 | - | 1 | 1 | 236.21% |
| ABG240621P00190000 | 2024-06-05 2:48PM EDT | 190.00 | 0.12 | 0.00 | 4.70 | 0.00 | - | 1 | 3 | 132.98% |
| ABG240621P00195000 | 2024-03-07 3:58PM EDT | 195.00 | 8.10 | 1.15 | 5.00 | 0.00 | - | 1 | 122 | 131.15% |
| ABG240621P00200000 | 2024-05-07 9:39AM EDT | 200.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 25.00% |
| ABG240621P00210000 | 2024-05-10 9:30AM EDT | 210.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | 5 | 21 | 80.93% |
| ABG240621P00220000 | 2024-04-24 10:20AM EDT | 220.00 | 8.90 | 0.35 | 3.30 | 0.00 | - | 1 | 45 | 62.62% |
| ABG240621P00230000 | 2024-06-03 11:20AM EDT | 230.00 | 2.74 | 1.25 | 4.10 | 0.00 | - | 1 | 63 | 34.56% |
| ABG240621P00240000 | 2024-06-10 10:55AM EDT | 240.00 | 12.28 | 8.60 | 11.90 | 0.00 | - | 3 | 15 | 45.34% |
| ABG240621P00270000 | 2023-10-25 10:04AM EDT | 270.00 | 89.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABG240621P00280000 | 2023-10-20 3:23PM EDT | 280.00 | 75.80 | 68.00 | 72.50 | 0.00 | - | 1 | 0 | 312.65% |
| ABG240621P00300000 | 2023-10-03 11:27AM EDT | 300.00 | 86.00 | 96.80 | 100.30 | 0.00 | - | - | 0 | 426.59% |
