La bourse est fermée
Dow Jones
39 227,82 +171,43 (+0,44 %) Nasdaq
16 328,39 +25,63 (+0,16 %) Nikkei 225
38 073,98 -128,39 (-0,34 %) EUR/USD
1,0772 +0,0021 (+0,19 %) HANG SENG
18 537,81 +223,95 (+1,22 %) Bitcoin EUR
57 574,33 -408,04 (-0,70 %)
Assurant, Inc. (AIZ)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:54AM EDT. Marché ouvert.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AIZ240517C00090000 | 2024-04-29 2:07PM EDT | 90.00 | 83.60 | 85.50 | 90.30 | 0.00 | - | - | 1 | 282.47% |
| AIZ240517C00115000 | 2024-04-29 2:07PM EDT | 115.00 | 63.10 | 60.90 | 65.50 | 0.00 | - | - | 1 | 201.07% |
| AIZ240517C00160000 | 2024-04-18 3:26PM EDT | 160.00 | 13.77 | 16.00 | 20.50 | 0.00 | - | 2 | 2 | 72.19% |
| AIZ240517C00165000 | 2024-05-07 12:08PM EDT | 165.00 | 15.10 | 11.00 | 15.80 | 0.00 | - | 1 | 5 | 62.50% |
| AIZ240517C00170000 | 2024-05-08 1:02PM EDT | 170.00 | 3.90 | 6.00 | 10.70 | 0.00 | - | 37 | 26 | 46.68% |
| AIZ240517C00175000 | 2024-05-08 9:33AM EDT | 175.00 | 8.00 | 3.80 | 6.10 | 0.00 | - | 5 | 46 | 34.96% |
| AIZ240517C00180000 | 2024-05-08 1:28PM EDT | 180.00 | 0.60 | 1.20 | 1.65 | 0.00 | - | 6 | 36 | 19.36% |
| AIZ240517C00185000 | 2024-05-08 1:39PM EDT | 185.00 | 0.80 | 0.00 | 3.90 | 0.00 | - | 1 | 102 | 57.23% |
| AIZ240517C00190000 | 2024-05-07 3:56PM EDT | 190.00 | 0.75 | 0.00 | 0.20 | 0.00 | - | 4 | 79 | 25.20% |
| AIZ240517C00195000 | 2024-04-22 11:02AM EDT | 195.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 50 | 45.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AIZ240517P00125000 | 2024-04-10 3:02PM EDT | 125.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 10 | 124.02% |
| AIZ240517P00155000 | 2024-04-08 2:52PM EDT | 155.00 | 0.52 | 0.00 | 1.85 | 0.00 | - | 1 | 2 | 72.12% |
| AIZ240517P00160000 | 2024-04-24 11:52AM EDT | 160.00 | 0.91 | 0.00 | 0.75 | 0.00 | - | 4 | 22 | 56.49% |
| AIZ240517P00165000 | 2024-05-08 10:11AM EDT | 165.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 11 | 26 | 38.72% |
| AIZ240517P00170000 | 2024-05-09 10:35AM EDT | 170.00 | 0.35 | 0.15 | 0.45 | -1.33 | -79.17% | 10 | 1,151 | 27.59% |
| AIZ240517P00175000 | 2024-05-09 10:40AM EDT | 175.00 | 1.00 | 0.85 | 1.35 | -0.63 | -38.65% | 9 | 1,184 | 25.93% |
| AIZ240517P00180000 | 2024-05-08 12:03PM EDT | 180.00 | 4.70 | 2.80 | 3.40 | 0.00 | - | 1 | 23 | 24.81% |
| AIZ240517P00185000 | 2024-05-09 10:19AM EDT | 185.00 | 7.35 | 4.80 | 9.50 | -1.38 | -15.81% | 1 | 8 | 52.00% |
| AIZ240517P00190000 | 2024-04-11 10:13AM EDT | 190.00 | 15.35 | 10.00 | 14.50 | 0.00 | - | - | 1 | 66.44% |
| AIZ240517P00195000 | 2024-04-11 10:13AM EDT | 195.00 | 19.85 | 14.70 | 19.50 | 0.00 | - | - | 0 | 79.30% |
