Marchés français ouverture 5 h 52 min
Dow Jones
40 345,41 -410,39 (-1,01 %) Nasdaq
16 690,83 -436,87 (-2,55 %) Nikkei 225
35 302,66 -1 088,81 (-2,99 %) EUR/USD
1,1093 +0,0004 (+0,03 %) HANG SENG
17 444,30 0,00 (0,00 %) Bitcoin EUR
49 820,74 +906,10 (+1,85 %)
Allegion plc (ALLE)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLE240920C00095000 | 2024-08-21 10:30AM EDT | 95.00 | 39.00 | 37.40 | 42.00 | 0.00 | - | 13 | 3 | 98.73% |
| ALLE240920C00115000 | 2024-07-16 10:05AM EDT | 115.00 | 14.46 | 16.00 | 20.90 | 0.00 | - | 5 | 2 | 82.23% |
| ALLE240920C00120000 | 2024-05-06 11:08AM EDT | 120.00 | 10.20 | 3.30 | 7.50 | 0.00 | - | - | 1 | 0.00% |
| ALLE240920C00125000 | 2024-08-28 12:03PM EDT | 125.00 | 13.00 | 7.80 | 12.00 | 0.00 | - | 1 | 20 | 65.19% |
| ALLE240920C00130000 | 2024-08-26 11:35AM EDT | 130.00 | 8.54 | 4.80 | 6.00 | 0.00 | - | 1 | 1,037 | 34.18% |
| ALLE240920C00135000 | 2024-09-06 11:58AM EDT | 135.00 | 2.29 | 2.05 | 3.00 | +0.54 | +30.86% | 2 | 51 | 33.28% |
| ALLE240920C00140000 | 2024-08-30 12:18PM EDT | 140.00 | 1.18 | 0.00 | 4.80 | 0.00 | - | 1 | 17 | 72.78% |
| ALLE240920C00145000 | 2024-09-06 11:58AM EDT | 145.00 | 0.20 | 0.00 | 0.45 | -0.36 | -64.29% | 2 | 23 | 33.69% |
| ALLE240920C00150000 | 2024-04-25 9:32AM EDT | 150.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | 6 | 25 | 76.20% |
| ALLE240920C00160000 | 2024-03-28 12:11PM EDT | 160.00 | 2.15 | 0.00 | 4.20 | 0.00 | - | 3 | 4 | 95.48% |
| ALLE240920C00165000 | 2024-02-20 11:43AM EDT | 165.00 | 2.10 | 0.05 | 4.90 | 0.00 | - | - | 6 | 111.89% |
| ALLE240920C00170000 | 2024-03-28 9:30AM EDT | 170.00 | 1.00 | 0.00 | 3.60 | 0.00 | - | 1 | 1 | 110.43% |
| ALLE240920C00175000 | 2024-03-28 9:30AM EDT | 175.00 | 0.95 | 0.00 | 2.65 | 0.00 | - | 2 | 2 | 109.86% |
| ALLE240920C00180000 | 2024-03-28 9:30AM EDT | 180.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 139.11% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLE240920P00065000 | 2024-04-18 1:28PM EDT | 65.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 311.43% |
| ALLE240920P00070000 | 2024-03-14 3:15PM EDT | 70.00 | 0.60 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 192.58% |
| ALLE240920P00095000 | 2024-07-22 2:25PM EDT | 95.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | - | 0 | 173.58% |
| ALLE240920P00100000 | 2024-07-01 10:16AM EDT | 100.00 | 1.20 | 0.00 | 0.65 | 0.00 | - | 1 | 10 | 93.85% |
| ALLE240920P00105000 | 2024-08-23 10:13AM EDT | 105.00 | 0.09 | 0.00 | 2.50 | 0.00 | - | 2 | 4 | 110.84% |
| ALLE240920P00110000 | 2024-07-23 9:31AM EDT | 110.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| ALLE240920P00115000 | 2024-07-11 12:14PM EDT | 115.00 | 2.70 | 0.00 | 2.35 | 0.00 | - | 2 | 15 | 77.73% |
| ALLE240920P00120000 | 2024-08-26 2:32PM EDT | 120.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 3 | 37 | 61.43% |
| ALLE240920P00125000 | 2024-07-24 10:54AM EDT | 125.00 | 3.80 | 0.00 | 4.80 | 0.00 | - | 1 | 63 | 63.87% |
| ALLE240920P00130000 | 2024-09-06 2:57PM EDT | 130.00 | 1.10 | 0.45 | 1.30 | +0.61 | +124.49% | 4 | 56 | 31.71% |
| ALLE240920P00135000 | 2024-09-06 10:50AM EDT | 135.00 | 2.65 | 2.45 | 3.60 | +0.75 | +39.47% | 1 | 20 | 34.31% |
| ALLE240920P00140000 | 2024-07-29 3:30PM EDT | 140.00 | 5.60 | 4.20 | 4.90 | 0.00 | - | 1 | 2 | 0.00% |
