La bourse ferme dans 1 h 31 min
CAC 40
8 168,68 +37,27 (+0,46 %) Euro Stoxx 50
5 038,17 +22,07 (+0,44 %) Dow Jones
39 122,81 +66,42 (+0,17 %) EUR/USD
1,0768 +0,0016 (+0,15 %) Gold future
2 328,30 +6,00 (+0,26 %) Bitcoin EUR
56 753,95 -1 146,71 (-1,98 %)
Alcon Inc. (ALC)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:59AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALC240517C00037500 | 2023-11-27 12:45PM EDT | 37.50 | 37.00 | 38.60 | 43.40 | 0.00 | - | 1 | 12 | 0.00% |
| ALC240517C00040000 | 2023-11-27 3:06PM EDT | 40.00 | 34.70 | 36.50 | 40.90 | 0.00 | - | 1 | 7 | 0.00% |
| ALC240517C00042500 | 2023-11-03 12:42PM EDT | 42.50 | 33.70 | 32.00 | 36.50 | 0.00 | - | 5 | 7 | 0.00% |
| ALC240517C00067500 | 2024-02-08 11:42AM EDT | 67.50 | 10.40 | 18.20 | 23.00 | 0.00 | - | - | 59 | 268.56% |
| ALC240517C00070000 | 2024-02-08 12:38PM EDT | 70.00 | 8.50 | 15.80 | 20.50 | 0.00 | - | 15 | 10 | 245.17% |
| ALC240517C00072500 | 2024-01-11 4:01PM EDT | 72.50 | 10.10 | 7.00 | 10.00 | 0.00 | - | 2 | 2 | 84.13% |
| ALC240517C00075000 | 2024-04-25 10:56AM EDT | 75.00 | 4.46 | 3.60 | 8.40 | 0.00 | - | 1 | 47 | 91.06% |
| ALC240517C00077500 | 2024-05-02 10:37AM EDT | 77.50 | 2.25 | 2.00 | 6.30 | 0.00 | - | 16 | 156 | 80.88% |
| ALC240517C00080000 | 2024-05-08 3:12PM EDT | 80.00 | 1.85 | 2.05 | 3.10 | 0.00 | - | 40 | 253 | 45.61% |
| ALC240517C00082500 | 2024-05-08 10:09AM EDT | 82.50 | 1.05 | 0.85 | 1.55 | 0.00 | - | 1 | 265 | 39.60% |
| ALC240517C00085000 | 2024-05-08 3:41PM EDT | 85.00 | 0.30 | 0.30 | 0.75 | 0.00 | - | 2 | 302 | 39.45% |
| ALC240517C00087500 | 2024-04-29 12:56PM EDT | 87.50 | 0.15 | 0.00 | 1.00 | 0.00 | - | 4 | 950 | 59.42% |
| ALC240517C00090000 | 2024-04-26 11:59AM EDT | 90.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 647 | 52.05% |
| ALC240517C00092500 | 2024-03-18 12:53PM EDT | 92.50 | 0.85 | 0.00 | 1.00 | 0.00 | - | 28 | 382 | 66.94% |
| ALC240517C00095000 | 2024-04-08 9:54AM EDT | 95.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 1 | 122 | 64.55% |
| ALC240517C00097500 | 2024-03-18 3:36PM EDT | 97.50 | 0.25 | 0.00 | 4.80 | 0.00 | - | 9 | 9 | 143.21% |
| ALC240517C00100000 | 2024-03-13 11:11AM EDT | 100.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 17 | 32 | 154.15% |
| ALC240517C00105000 | 2023-12-06 2:47PM EDT | 105.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | 1 | 6 | 176.95% |
| ALC240517C00110000 | 2023-11-14 11:25AM EDT | 110.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 117.38% |
| ALC240517C00115000 | 2023-11-15 11:06AM EDT | 115.00 | 0.15 | 0.00 | 5.00 | 0.00 | - | 1 | 8 | 212.55% |
| ALC240517C00120000 | 2023-11-16 10:37AM EDT | 120.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | 1 | 10 | 228.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALC240517P00040000 | 2023-10-27 10:29AM EDT | 40.00 | 0.60 | 0.00 | 5.00 | 0.00 | - | 1 | 0 | 414.55% |
| ALC240517P00042500 | 2023-11-15 12:56PM EDT | 42.50 | 0.50 | 0.00 | 5.00 | 0.00 | - | 1 | 9 | 385.74% |
| ALC240517P00045000 | 2023-11-17 12:40PM EDT | 45.00 | 0.30 | 0.00 | 5.00 | 0.00 | - | 1 | 6 | 358.69% |
| ALC240517P00047500 | 2023-11-15 12:54PM EDT | 47.50 | 0.55 | 0.00 | 5.00 | 0.00 | - | 1 | 6 | 333.11% |
| ALC240517P00050000 | 2024-02-09 2:55PM EDT | 50.00 | 0.27 | 0.00 | 5.00 | 0.00 | - | 2 | 5 | 308.79% |
| ALC240517P00055000 | 2024-01-23 10:30AM EDT | 55.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| ALC240517P00060000 | 2024-04-23 10:26AM EDT | 60.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 4 | 110 | 135.35% |
| ALC240517P00062500 | 2024-01-23 10:30AM EDT | 62.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 50.00% |
| ALC240517P00065000 | 2024-01-17 10:45AM EDT | 65.00 | 0.88 | 0.60 | 4.00 | 0.00 | - | 6 | 25 | 174.90% |
| ALC240517P00067500 | 2024-05-06 9:30AM EDT | 67.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 14 | 78.32% |
| ALC240517P00070000 | 2024-05-01 3:43PM EDT | 70.00 | 0.23 | 0.00 | 1.00 | 0.00 | - | 4 | 31 | 78.91% |
| ALC240517P00072500 | 2024-04-26 10:13AM EDT | 72.50 | 0.50 | 0.00 | 0.45 | 0.00 | - | 11 | 30 | 52.44% |
| ALC240517P00075000 | 2024-05-01 10:33AM EDT | 75.00 | 1.00 | 0.25 | 0.60 | 0.00 | - | 15 | 408 | 54.59% |
| ALC240517P00077500 | 2024-05-08 12:20PM EDT | 77.50 | 0.95 | 0.55 | 1.05 | 0.00 | - | 11 | 239 | 51.27% |
| ALC240517P00080000 | 2024-05-08 1:50PM EDT | 80.00 | 2.05 | 1.35 | 2.20 | 0.00 | - | 51 | 339 | 56.69% |
| ALC240517P00082500 | 2024-04-26 9:33AM EDT | 82.50 | 4.91 | 2.35 | 5.50 | 0.00 | - | 3 | 172 | 65.67% |
| ALC240517P00085000 | 2024-04-11 3:12PM EDT | 85.00 | 3.90 | 4.30 | 7.00 | 0.00 | - | 2 | 79 | 69.04% |
| ALC240517P00087500 | 2024-04-09 10:19AM EDT | 87.50 | 5.20 | 4.60 | 9.00 | 0.00 | - | 1 | 13 | 52.69% |
| ALC240517P00090000 | 2024-03-07 12:41PM EDT | 90.00 | 5.20 | 5.90 | 6.40 | 0.00 | - | - | 13 | 0.00% |
