Marchés français ouverture 6 h 23 min
Dow Jones
39 164,06 +36,26 (+0,09 %) Nasdaq
17 858,68 +53,53 (+0,30 %) Nikkei 225
39 581,94 +240,40 (+0,61 %) EUR/USD
1,0712 +0,0003 (+0,03 %) HANG SENG
17 716,47 -373,46 (-2,06 %) Bitcoin EUR
57 507,85 +636,94 (+1,12 %)
Applied Industrial Technologies, Inc. (AIT)
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’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 | 87.00 | 90.90 | 0.00 | - | - | 1 | 0.00% |
| AIT240816C00120000 | 2024-05-20 9:38AM EDT | 120.00 | 78.50 | 67.00 | 71.50 | 0.00 | - | - | 1 | 0.00% |
| AIT240816C00130000 | 2024-03-18 10:50AM EDT | 130.00 | 66.04 | 54.60 | 59.50 | 0.00 | - | 1 | 0 | 0.00% |
| AIT240816C00145000 | 2024-05-20 9:38AM EDT | 145.00 | 54.00 | 42.20 | 46.90 | 0.00 | - | - | 1 | 0.00% |
| AIT240816C00150000 | 2024-06-04 2:13PM EDT | 150.00 | 37.50 | 42.00 | 46.50 | 0.00 | - | 2 | 2 | 50.34% |
| AIT240816C00160000 | 2024-01-25 12:12PM EDT | 160.00 | 26.60 | 33.00 | 37.30 | 0.00 | - | 1 | 0 | 60.07% |
| AIT240816C00165000 | 2024-03-21 10:20AM EDT | 165.00 | 38.82 | 24.20 | 25.10 | 0.00 | - | 2 | 2 | 0.00% |
| AIT240816C00170000 | 2024-05-01 1:09PM EDT | 170.00 | 17.28 | 25.00 | 26.60 | 0.00 | - | 100 | 100 | 43.80% |
| AIT240816C00175000 | 2024-04-24 10:18AM EDT | 175.00 | 19.35 | 24.10 | 24.90 | 0.00 | - | 15 | 16 | 50.49% |
| AIT240816C00180000 | 2024-04-02 9:39AM EDT | 180.00 | 22.30 | 9.20 | 14.20 | 0.00 | - | 10 | 65 | 19.72% |
| AIT240816C00185000 | 2024-05-20 2:40PM EDT | 185.00 | 20.50 | 9.80 | 10.40 | 0.00 | - | 90 | 55 | 19.83% |
| AIT240816C00190000 | 2024-06-27 11:29AM EDT | 190.00 | 9.40 | 9.40 | 9.90 | +0.50 | +5.62% | 3 | 13 | 29.49% |
| AIT240816C00195000 | 2024-06-14 10:20AM EDT | 195.00 | 3.50 | 6.70 | 7.20 | 0.00 | - | 5 | 4 | 28.57% |
| AIT240816C00200000 | 2024-06-14 1:00PM EDT | 200.00 | 2.60 | 4.50 | 4.90 | 0.00 | - | 1 | 8 | 27.34% |
| AIT240816C00210000 | 2024-06-18 1:41PM EDT | 210.00 | 1.47 | 1.85 | 2.20 | 0.00 | - | 1 | 1 | 26.89% |
| AIT240816C00220000 | 2024-06-10 10:15AM EDT | 220.00 | 0.77 | 0.70 | 0.95 | 0.00 | - | 1 | 10 | 27.30% |
| AIT240816C00230000 | 2024-05-10 12:36PM EDT | 230.00 | 1.20 | 0.25 | 0.50 | 0.00 | - | - | 2 | 29.22% |
| AIT240816C00240000 | 2024-06-13 9:58AM EDT | 240.00 | 0.25 | 0.15 | 0.35 | 0.00 | - | 1 | 2 | 32.40% |
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 | 50.76% |
| 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 | 40.19% |
| AIT240816P00160000 | 2024-03-08 2:55PM EDT | 160.00 | 3.70 | 1.75 | 2.10 | 0.00 | - | 1 | 1 | 46.38% |
| AIT240816P00165000 | 2024-06-21 3:18PM EDT | 165.00 | 1.10 | 0.65 | 0.90 | 0.00 | - | 1 | 1 | 31.84% |
| AIT240816P00170000 | 2024-04-16 9:41AM EDT | 170.00 | 4.60 | 0.90 | 1.45 | 0.00 | - | 10 | 4 | 31.25% |
| AIT240816P00175000 | 2024-05-28 2:22PM EDT | 175.00 | 2.00 | 1.55 | 1.85 | 0.00 | - | 1 | 1 | 28.48% |
| AIT240816P00180000 | 2024-06-18 1:44PM EDT | 180.00 | 4.20 | 2.40 | 2.70 | 0.00 | - | 150 | 74 | 27.10% |
| AIT240816P00185000 | 2024-06-21 2:41PM EDT | 185.00 | 6.10 | 3.50 | 4.00 | 0.00 | - | 1 | 150 | 26.18% |
| AIT240816P00190000 | 2024-04-29 9:55AM EDT | 190.00 | 12.80 | 6.00 | 6.50 | 0.00 | - | 4 | 4 | 27.93% |
