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
61 824,67 +133,22 (+0,22 %)
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’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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AIT240816C00100000 | 2024-05-20 9:38AM EDT | 100.00 | 98.20 | 82.50 | 87.00 | 0.00 | - | - | 1 | 82.47% |
| AIT240816C00120000 | 2024-05-20 9:38AM EDT | 120.00 | 78.50 | 62.50 | 67.40 | 0.00 | - | - | 1 | 63.99% |
| AIT240816C00130000 | 2024-03-18 10:50AM EDT | 130.00 | 66.04 | 54.60 | 59.50 | 0.00 | - | 1 | 0 | 73.96% |
| AIT240816C00145000 | 2024-05-20 9:38AM EDT | 145.00 | 54.00 | 38.00 | 42.90 | 0.00 | - | - | 1 | 61.37% |
| AIT240816C00150000 | 2024-06-04 2:13PM EDT | 150.00 | 37.50 | 33.50 | 37.90 | 0.00 | - | 2 | 2 | 55.35% |
| AIT240816C00160000 | 2024-01-25 12:12PM EDT | 160.00 | 26.60 | 33.00 | 37.30 | 0.00 | - | 1 | 0 | 74.42% |
| AIT240816C00165000 | 2024-03-21 10:20AM EDT | 165.00 | 38.82 | 24.20 | 25.10 | 0.00 | - | 2 | 2 | 47.00% |
| AIT240816C00170000 | 2024-05-01 1:09PM EDT | 170.00 | 17.28 | 25.00 | 26.60 | 0.00 | - | 100 | 100 | 61.61% |
| AIT240816C00175000 | 2024-04-24 10:18AM EDT | 175.00 | 19.35 | 24.10 | 24.90 | 0.00 | - | 15 | 16 | 66.68% |
| AIT240816C00180000 | 2024-04-02 9:39AM EDT | 180.00 | 22.30 | 9.20 | 14.20 | 0.00 | - | 10 | 65 | 40.28% |
| AIT240816C00185000 | 2024-05-20 2:40PM EDT | 185.00 | 20.50 | 7.60 | 8.10 | 0.00 | - | 90 | 55 | 28.18% |
| AIT240816C00190000 | 2024-04-15 11:21AM EDT | 190.00 | 13.10 | 14.50 | 15.50 | 0.00 | - | 7 | 12 | 58.01% |
| AIT240816C00195000 | 2024-06-14 10:20AM EDT | 195.00 | 3.50 | 3.60 | 4.00 | -3.61 | -50.77% | 5 | 7 | 26.80% |
| AIT240816C00200000 | 2024-06-14 1:00PM EDT | 200.00 | 2.60 | 2.30 | 2.70 | -1.60 | -38.10% | 1 | 8 | 26.48% |
| AIT240816C00210000 | 2024-05-22 3:11PM EDT | 210.00 | 4.96 | 0.90 | 1.15 | 0.00 | - | 2 | 1 | 26.25% |
| AIT240816C00220000 | 2024-06-10 10:15AM EDT | 220.00 | 0.77 | 0.35 | 0.60 | 0.00 | - | 1 | 10 | 27.86% |
| AIT240816C00230000 | 2024-05-10 12:36PM EDT | 230.00 | 1.20 | 0.25 | 0.50 | 0.00 | - | - | 2 | 31.89% |
| AIT240816C00240000 | 2024-06-13 9:58AM EDT | 240.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | 1 | 2 | 33.45% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AIT240816P00145000 | 2024-02-29 3:12PM EDT | 145.00 | 2.35 | 0.60 | 1.15 | 0.00 | - | 150 | 150 | 42.64% |
| AIT240816P00150000 | 2024-01-22 10:30AM EDT | 150.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| AIT240816P00155000 | 2024-05-07 12:18PM EDT | 155.00 | 0.72 | 0.55 | 0.80 | 0.00 | - | 1 | 0 | 30.20% |
| AIT240816P00160000 | 2024-03-08 2:55PM EDT | 160.00 | 3.70 | 1.75 | 2.10 | 0.00 | - | 1 | 1 | 34.60% |
| AIT240816P00165000 | 2024-04-16 9:44AM EDT | 165.00 | 3.57 | 0.60 | 1.00 | 0.00 | - | 2 | 0 | 22.90% |
| AIT240816P00170000 | 2024-04-16 9:41AM EDT | 170.00 | 4.60 | 0.90 | 1.45 | 0.00 | - | 10 | 4 | 20.84% |
| AIT240816P00175000 | 2024-05-28 2:22PM EDT | 175.00 | 2.00 | 3.50 | 3.90 | 0.00 | - | 1 | 1 | 25.75% |
| AIT240816P00180000 | 2024-05-23 12:55PM EDT | 180.00 | 2.56 | 5.10 | 5.50 | 0.00 | - | 2 | 153 | 24.62% |
| AIT240816P00185000 | 2024-04-29 9:55AM EDT | 185.00 | 10.00 | 4.10 | 4.80 | 0.00 | - | 4 | 4 | 14.28% |
| AIT240816P00190000 | 2024-04-29 9:55AM EDT | 190.00 | 12.80 | 6.00 | 6.50 | 0.00 | - | 4 | 4 | 8.19% |
