La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 526,32 -1 839,12 (-3,15 %)
Applied Industrial Technologies, Inc. (AIT)
NYSE - NYSE Prix différé. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AIT240517C00110000 | 2023-10-26 12:35PM EDT | 110.00 | 50.90 | 54.10 | 59.00 | 0.00 | - | - | 0 | 0.00% |
| AIT240517C00130000 | 2024-01-16 2:35PM EDT | 130.00 | 41.46 | 58.50 | 63.40 | 0.00 | - | 1 | 1 | 0.00% |
| AIT240517C00150000 | 2024-05-08 10:04AM EDT | 150.00 | 43.20 | 44.50 | 49.00 | 0.00 | - | 2 | 1 | 152.93% |
| AIT240517C00155000 | 2024-01-22 10:52AM EDT | 155.00 | 27.00 | 31.50 | 36.40 | 0.00 | - | 2 | 10 | 0.00% |
| AIT240517C00165000 | 2024-05-01 1:09PM EDT | 165.00 | 16.66 | 30.20 | 34.00 | 0.00 | - | 100 | 43 | 110.99% |
| AIT240517C00170000 | 2024-05-03 9:47AM EDT | 170.00 | 16.94 | 25.10 | 29.10 | 0.00 | - | 2 | 0 | 99.12% |
| AIT240517C00175000 | 2024-05-03 9:47AM EDT | 175.00 | 12.15 | 20.00 | 24.50 | 0.00 | - | 2 | 1 | 91.60% |
| AIT240517C00180000 | 2024-04-30 11:24AM EDT | 180.00 | 4.80 | 15.00 | 19.30 | 0.00 | - | 1 | 43 | 74.29% |
| AIT240517C00185000 | 2024-05-08 10:51AM EDT | 185.00 | 9.15 | 9.60 | 14.50 | 0.00 | - | 1 | 75 | 62.31% |
| AIT240517C00190000 | 2024-05-10 3:03PM EDT | 190.00 | 7.37 | 5.00 | 9.40 | +2.78 | +60.57% | 1 | 14 | 45.67% |
| AIT240517C00195000 | 2024-05-09 11:59AM EDT | 195.00 | 1.70 | 2.80 | 3.40 | 0.00 | - | 3 | 10 | 18.68% |
| AIT240517C00200000 | 2024-05-10 3:03PM EDT | 200.00 | 0.65 | 0.50 | 0.75 | -0.60 | -48.00% | 4 | 35 | 16.16% |
| AIT240517C00210000 | 2024-05-10 3:03PM EDT | 210.00 | 0.63 | 0.05 | 0.25 | +0.48 | +320.00% | 1 | 38 | 30.03% |
| AIT240517C00220000 | 2024-04-10 2:16PM EDT | 220.00 | 0.75 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 35.74% |
| AIT240517C00230000 | 2024-04-29 12:05PM EDT | 230.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 8 | 47.85% |
| AIT240517C00240000 | 2024-03-12 10:10AM EDT | 240.00 | 4.00 | 0.10 | 0.30 | 0.00 | - | 1 | 2 | 71.88% |
| AIT240517C00270000 | 2024-04-02 10:31AM EDT | 270.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| AIT240517C00280000 | 2024-03-11 12:54PM EDT | 280.00 | 0.55 | 0.00 | 0.25 | 0.00 | - | 2 | 3 | 109.18% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AIT240517P00135000 | 2024-01-30 2:09PM EDT | 135.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 30 | 101 | 217.14% |
| AIT240517P00150000 | 2023-11-15 4:33PM EDT | 150.00 | 5.40 | 2.75 | 4.30 | 0.00 | - | - | 4 | 191.21% |
| AIT240517P00155000 | 2024-04-24 12:53PM EDT | 155.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 1 | 15 | 82.62% |
| AIT240517P00160000 | 2024-04-17 2:00PM EDT | 160.00 | 0.80 | 0.00 | 0.25 | 0.00 | - | 7 | 14 | 73.05% |
| AIT240517P00165000 | 2024-04-25 9:40AM EDT | 165.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 1 | 45 | 63.67% |
| AIT240517P00170000 | 2024-04-25 9:53AM EDT | 170.00 | 0.65 | 0.00 | 0.25 | 0.00 | - | 3 | 7 | 54.49% |
| AIT240517P00175000 | 2024-05-08 9:42AM EDT | 175.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 25 | 46.78% |
| AIT240517P00180000 | 2024-05-07 11:25AM EDT | 180.00 | 0.67 | 0.00 | 0.20 | 0.00 | - | 2 | 103 | 39.60% |
| AIT240517P00185000 | 2024-05-07 9:56AM EDT | 185.00 | 0.62 | 0.00 | 0.25 | 0.00 | - | 2 | 8 | 31.35% |
| AIT240517P00190000 | 2024-05-07 9:30AM EDT | 190.00 | 2.50 | 0.10 | 0.30 | 0.00 | - | 1 | 11 | 21.92% |
| AIT240517P00195000 | 2024-04-15 10:49AM EDT | 195.00 | 9.05 | 0.85 | 1.10 | 0.00 | - | - | 5 | 18.99% |
| AIT240517P00210000 | 2024-04-25 3:55PM EDT | 210.00 | 31.55 | 10.60 | 15.50 | 0.00 | - | 1 | 0 | 66.97% |
