La bourse est fermée
CAC 40
7 952,47 +37,82 (+0,48 %) Euro Stoxx 50
4 918,87 +28,26 (+0,58 %) Dow Jones
38 644,95 +419,29 (+1,10 %) EUR/USD
1,0777 +0,0050 (+0,46 %) Gold future
2 304,10 -5,50 (-0,24 %) Bitcoin EUR
57 118,87 +2 054,41 (+3,73 %)
Allegion plc (ALLE)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:47AM EDT. Marché ouvert.
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLE240621C00050000 | 2023-11-14 11:42AM EDT | 50.00 | 56.20 | 63.50 | 68.30 | 0.00 | - | - | 1 | 0.00% |
| ALLE240621C00055000 | 2024-02-12 11:33AM EDT | 55.00 | 78.50 | 77.00 | 81.90 | 0.00 | - | 1 | 0 | 300.81% |
| ALLE240621C00115000 | 2024-04-26 1:14PM EDT | 115.00 | 11.00 | 9.00 | 12.50 | 0.00 | - | 3 | 14 | 45.17% |
| ALLE240621C00120000 | 2024-03-08 10:43AM EDT | 120.00 | 16.70 | 12.50 | 17.40 | 0.00 | - | 4 | 11 | 75.20% |
| ALLE240621C00125000 | 2024-05-01 3:58PM EDT | 125.00 | 2.70 | 2.85 | 4.10 | 0.00 | - | 1 | 30 | 27.74% |
| ALLE240621C00130000 | 2024-04-29 12:32PM EDT | 130.00 | 2.15 | 1.20 | 2.35 | 0.00 | - | 3 | 385 | 27.50% |
| ALLE240621C00135000 | 2024-05-02 3:10PM EDT | 135.00 | 0.65 | 0.10 | 4.30 | 0.00 | - | 1 | 38 | 47.85% |
| ALLE240621C00140000 | 2024-03-28 3:34PM EDT | 140.00 | 4.10 | 0.10 | 2.60 | 0.00 | - | 3 | 17 | 44.24% |
| ALLE240621C00145000 | 2024-01-25 3:35PM EDT | 145.00 | 1.75 | 1.90 | 3.70 | 0.00 | - | 1 | 2 | 52.19% |
| ALLE240621C00150000 | 2024-03-28 12:05PM EDT | 150.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 4 | 6 | 55.07% |
| ALLE240621C00155000 | 2024-04-10 2:58PM EDT | 155.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 60.55% |
| ALLE240621C00200000 | 2024-04-08 10:34AM EDT | 200.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 98.66% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLE240621P00050000 | 2024-02-26 2:35PM EDT | 50.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | 3 | 5 | 138.43% |
| ALLE240621P00055000 | 2023-10-19 10:33AM EDT | 55.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 114.16% |
| ALLE240621P00060000 | 2023-10-19 10:34AM EDT | 60.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 103.03% |
| ALLE240621P00070000 | 2023-10-27 10:41AM EDT | 70.00 | 1.40 | 0.15 | 2.40 | 0.00 | - | 8 | 0 | 107.18% |
| ALLE240621P00080000 | 2023-12-06 11:55AM EDT | 80.00 | 0.95 | 0.20 | 0.75 | 0.00 | - | 1 | 1 | 68.85% |
| ALLE240621P00085000 | 2023-12-26 10:43AM EDT | 85.00 | 0.35 | 0.00 | 3.80 | 0.00 | - | 1 | 1 | 85.11% |
| ALLE240621P00090000 | 2024-01-31 10:35AM EDT | 90.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 25.00% |
| ALLE240621P00095000 | 2024-04-24 2:37PM EDT | 95.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 7 | 32 | 53.96% |
| ALLE240621P00100000 | 2023-12-26 10:43AM EDT | 100.00 | 1.15 | 0.95 | 1.30 | 0.00 | - | 1 | 1 | 49.27% |
| ALLE240621P00105000 | 2024-04-22 10:07AM EDT | 105.00 | 1.00 | 0.00 | 1.75 | 0.00 | - | 2 | 19 | 45.07% |
| ALLE240621P00110000 | 2024-03-21 9:30AM EDT | 110.00 | 0.69 | 0.10 | 4.90 | 0.00 | - | 1 | 8 | 58.73% |
| ALLE240621P00115000 | 2024-04-30 3:37PM EDT | 115.00 | 1.86 | 0.05 | 4.80 | 0.00 | - | 1 | 12 | 46.50% |
| ALLE240621P00120000 | 2024-04-30 3:37PM EDT | 120.00 | 3.22 | 2.25 | 3.30 | 0.00 | - | 1 | 5 | 25.73% |
| ALLE240621P00125000 | 2024-04-29 1:11PM EDT | 125.00 | 4.10 | 4.00 | 5.40 | 0.00 | - | 8 | 63 | 23.38% |
| ALLE240621P00130000 | 2024-04-15 3:04PM EDT | 130.00 | 7.10 | 5.50 | 9.00 | 0.00 | - | 7 | 35 | 24.76% |
| ALLE240621P00135000 | 2024-04-08 3:27PM EDT | 135.00 | 6.70 | 9.50 | 13.80 | 0.00 | - | 145 | 108 | 30.97% |
