La bourse ferme dans 5 h 42 min
CAC 40
7 987,66 -70,14 (-0,87 %) Euro Stoxx 50
4 994,29 -36,06 (-0,72 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0853 -0,0007 (-0,07 %) Gold future
2 342,40 -14,10 (-0,60 %) Bitcoin EUR
62 522,39 -517,27 (-0,82 %)
ADT Inc. (ADT)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADT241115C00005000 | 2024-05-20 9:49AM EDT | 5.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| ADT241115C00006000 | 2024-05-20 2:39PM EDT | 6.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADT241115C00007000 | 2024-05-24 3:00PM EDT | 7.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADT241115C00008000 | 2024-05-24 3:02PM EDT | 8.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 6.25% |
| ADT241115C00009000 | 2024-05-24 1:13PM EDT | 9.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ADT241115C00010000 | 2024-05-24 9:38AM EDT | 10.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADT241115C00011000 | 2024-03-22 9:30AM EDT | 11.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 67.19% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADT241115P00004000 | 2024-04-02 9:52AM EDT | 4.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | - | 1 | 54.30% |
| ADT241115P00005000 | 2024-05-10 9:47AM EDT | 5.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADT241115P00006000 | 2024-05-21 1:41PM EDT | 6.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| ADT241115P00007000 | 2024-05-22 9:30AM EDT | 7.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ADT241115P00008000 | 2024-04-19 3:11PM EDT | 8.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| ADT241115P00010000 | 2024-03-26 3:01PM EDT | 10.00 | 3.50 | 3.60 | 5.30 | 0.00 | - | 1 | 0 | 124.02% |
| ADT241115P00011000 | 2024-03-22 9:53AM EDT | 11.00 | 4.50 | 4.70 | 4.90 | 0.00 | - | 1 | 0 | 99.90% |
| ADT241115P00013000 | 2024-05-20 1:00PM EDT | 13.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
