La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0767 +0,0039 (+0,37 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 282,79 +3 266,49 (+5,94 %)
Allegion plc (ALLE)
NYSE - NYSE Prix différé. 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 | 2024-03-27 2:52PM EDT | 95.00 | 40.80 | 28.60 | 33.20 | 0.00 | - | 13 | 13 | 57.67% |
| ALLE240920C00125000 | 2024-04-24 2:41PM EDT | 125.00 | 9.70 | 4.70 | 9.40 | 0.00 | - | 1 | 16 | 33.99% |
| ALLE240920C00130000 | 2024-04-23 2:47PM EDT | 130.00 | 7.40 | 4.20 | 6.00 | 0.00 | - | 11 | 43 | 29.13% |
| ALLE240920C00135000 | 2024-05-01 1:31PM EDT | 135.00 | 3.10 | 0.90 | 4.50 | 0.00 | - | 1 | 41 | 29.25% |
| ALLE240920C00140000 | 2024-04-11 2:37PM EDT | 140.00 | 4.90 | 0.10 | 3.40 | 0.00 | - | - | 14 | 29.65% |
| ALLE240920C00145000 | 2024-04-12 3:17PM EDT | 145.00 | 3.70 | 0.15 | 4.80 | 0.00 | - | 1 | 13 | 39.23% |
| ALLE240920C00150000 | 2024-04-25 9:32AM EDT | 150.00 | 1.70 | 0.10 | 4.90 | 0.00 | - | 6 | 25 | 43.52% |
| ALLE240920C00160000 | 2024-03-28 12:11PM EDT | 160.00 | 2.15 | 0.00 | 4.20 | 0.00 | - | 3 | 4 | 47.61% |
| ALLE240920C00165000 | 2024-02-20 11:43AM EDT | 165.00 | 2.10 | 0.05 | 4.90 | 0.00 | - | - | 6 | 53.77% |
| ALLE240920C00170000 | 2024-03-28 9:30AM EDT | 170.00 | 1.00 | 0.00 | 3.60 | 0.00 | - | 1 | 1 | 50.92% |
| ALLE240920C00175000 | 2024-03-28 9:30AM EDT | 175.00 | 0.95 | 0.00 | 2.65 | 0.00 | - | 2 | 2 | 48.77% |
| ALLE240920C00180000 | 2024-03-28 9:30AM EDT | 180.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 61.98% |
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 | 83.45% |
| ALLE240920P00070000 | 2024-03-14 3:15PM EDT | 70.00 | 0.60 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 50.07% |
| ALLE240920P00100000 | 2024-02-23 10:32AM EDT | 100.00 | 1.55 | 0.05 | 5.00 | 0.00 | - | 1 | 1 | 49.07% |
| ALLE240920P00105000 | 2024-03-18 12:01PM EDT | 105.00 | 1.60 | 0.70 | 4.60 | 0.00 | - | 1 | 4 | 40.45% |
| ALLE240920P00110000 | 2024-04-18 1:29PM EDT | 110.00 | 2.76 | 0.85 | 3.60 | 0.00 | - | - | 1 | 29.65% |
| ALLE240920P00115000 | 2024-04-10 3:53PM EDT | 115.00 | 3.70 | 1.85 | 4.80 | 0.00 | - | - | 15 | 27.65% |
| ALLE240920P00120000 | 2024-04-08 2:25PM EDT | 120.00 | 3.80 | 3.20 | 6.50 | 0.00 | - | - | 34 | 26.13% |
| ALLE240920P00125000 | 2024-04-15 1:22PM EDT | 125.00 | 7.02 | 5.10 | 8.90 | 0.00 | - | 1 | 68 | 25.40% |
| ALLE240920P00130000 | 2024-04-10 1:03PM EDT | 130.00 | 7.80 | 9.50 | 11.60 | 0.00 | - | 18 | 37 | 23.99% |
| ALLE240920P00135000 | 2024-04-10 12:45PM EDT | 135.00 | 10.20 | 11.70 | 15.30 | 0.00 | - | - | 19 | 24.40% |
| ALLE240920P00140000 | 2024-04-08 2:57PM EDT | 140.00 | 12.10 | 15.10 | 19.90 | 0.00 | - | - | 21 | 27.15% |
