La bourse ferme dans 3 h 29 min
CAC 40
7 967,26 -90,54 (-1,12 %) Euro Stoxx 50
4 983,76 -46,59 (-0,93 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0855 -0,0005 (-0,04 %) Gold future
2 341,80 -14,70 (-0,62 %) Bitcoin EUR
62 390,03 -587,34 (-0,93 %)
ADT Inc. (ADT)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADT240816C00002500 | 2023-12-26 12:53PM EDT | 2.50 | 4.20 | 3.90 | 5.20 | 0.00 | - | 1 | 9 | 274.22% |
| ADT240816C00004000 | 2024-04-24 9:44AM EDT | 4.00 | 2.43 | 2.15 | 3.40 | 0.00 | - | 1 | 3 | 125.39% |
| ADT240816C00005000 | 2024-05-21 3:25PM EDT | 5.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1,622 | 0.00% |
| ADT240816C00006000 | 2024-05-21 3:30PM EDT | 6.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
| ADT240816C00007500 | 2024-05-28 10:17AM EDT | 7.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 4 | 3,250 | 3.13% |
| ADT240816C00009000 | 2024-05-22 9:53AM EDT | 9.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 333 | 12.50% |
| ADT240816C00010000 | 2024-05-15 9:30AM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 818 | 25.00% |
| ADT240816C00011000 | 2024-03-07 1:58PM EDT | 11.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 26 | 98.24% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADT240816P00001000 | 2024-04-18 1:18PM EDT | 1.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | - | 1 | 446.88% |
| ADT240816P00005000 | 2024-05-09 1:16PM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 646 | 25.00% |
| ADT240816P00006000 | 2024-05-20 2:28PM EDT | 6.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,182 | 12.50% |
| ADT240816P00007500 | 2024-05-15 12:21PM EDT | 7.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 476 | 0.00% |
| ADT240816P00009000 | 2024-02-28 1:17PM EDT | 9.00 | 2.04 | 2.25 | 2.40 | 0.00 | - | - | 1 | 78.13% |
| ADT240816P00010000 | 2024-04-01 3:54PM EDT | 10.00 | 3.50 | 2.35 | 4.70 | 0.00 | - | 1 | 3 | 110.55% |
| ADT240816P00011000 | 2024-04-18 1:18PM EDT | 11.00 | 4.80 | 3.70 | 4.00 | 0.00 | - | 1 | 1 | 72.07% |
| ADT240816P00012500 | 2023-11-10 1:28PM EDT | 12.50 | 6.70 | 4.90 | 6.60 | 0.00 | - | 1 | 3 | 115.63% |
