La bourse est fermée
Dow Jones
39 908,00 +349,89 (+0,88 %) Nasdaq
16 742,39 +231,21 (+1,40 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0886 +0,0065 (+0,60 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 743,04 +4 147,45 (+7,33 %)
ADT Inc. (ADT)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADT240517C00004000 | 2024-04-25 1:45PM EDT | 4.00 | 2.28 | 3.10 | 3.30 | 0.00 | - | - | 1 | 475.00% |
| ADT240517C00005000 | 2024-05-15 1:30PM EDT | 5.00 | 2.20 | 2.15 | 2.30 | +0.08 | +3.77% | 5 | 45 | 218.75% |
| ADT240517C00006000 | 2024-05-14 10:48AM EDT | 6.00 | 1.10 | 0.15 | 1.30 | 0.00 | - | 1 | 654 | 195.31% |
| ADT240517C00007500 | 2024-05-15 11:44AM EDT | 7.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 106 | 15,808 | 57.81% |
| ADT240517C00009000 | 2024-05-14 1:31PM EDT | 9.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 289 | 151.56% |
| ADT240517C00010000 | 2023-12-29 3:25PM EDT | 10.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 97 | 110 | 235.94% |
| ADT240517C00012500 | 2024-01-08 10:58AM EDT | 12.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 1 | 379.69% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADT240517P00001000 | 2024-04-05 11:37AM EDT | 1.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 2,312.50% |
| ADT240517P00005000 | 2024-04-16 10:37AM EDT | 5.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 423 | 278.13% |
| ADT240517P00006000 | 2024-05-15 12:29PM EDT | 6.00 | 0.03 | 0.00 | 0.10 | -0.01 | -25.00% | 71 | 3,620 | 162.50% |
| ADT240517P00007500 | 2024-05-08 2:59PM EDT | 7.50 | 0.49 | 0.25 | 0.35 | 0.00 | - | 2 | 267 | 62.50% |
| ADT240517P00009000 | 2024-02-28 11:11AM EDT | 9.00 | 1.90 | 2.25 | 2.35 | 0.00 | - | 20 | 1 | 412.50% |
| ADT240517P00010000 | 2024-05-08 3:23PM EDT | 10.00 | 3.01 | 1.75 | 2.90 | 0.00 | - | 1 | 0 | 287.50% |
| ADT240517P00011000 | 2024-04-05 11:37AM EDT | 11.00 | 4.55 | 3.20 | 5.40 | 0.00 | - | 1 | 2 | 562.50% |
| ADT240517P00012500 | 2024-01-25 10:58AM EDT | 12.50 | 5.50 | 4.50 | 6.50 | 0.00 | - | 1 | 0 | 487.50% |
