Marchés français ouverture 4 h 28 min
Dow Jones
40 829,59 +484,18 (+1,20 %) Nasdaq
16 884,60 +193,77 (+1,16 %) Nikkei 225
36 264,88 +49,13 (+0,14 %) EUR/USD
1,1038 -0,0002 (-0,02 %) HANG SENG
17 170,16 -26,80 (-0,16 %) Bitcoin EUR
51 372,69 +1 611,53 (+3,24 %)
Aramark (ARMK)
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 cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ARMK240920C00015000 | 2024-01-08 3:29PM EDT | 15.00 | 14.10 | 12.40 | 16.50 | 0.00 | - | 6 | 3 | 0.00% |
| ARMK240920C00020000 | 2024-07-16 10:42AM EDT | 20.00 | 13.75 | 15.30 | 16.60 | 0.00 | - | 1 | 0 | 0.00% |
| ARMK240920C00023000 | 2023-12-18 10:58AM EDT | 23.00 | 5.80 | 6.60 | 9.00 | 0.00 | - | 4 | 17 | 0.00% |
| ARMK240920C00024000 | 2024-03-27 2:01PM EDT | 24.00 | 8.40 | 6.80 | 10.40 | 0.00 | - | 1 | 1 | 0.00% |
| ARMK240920C00025000 | 2024-03-15 12:12PM EDT | 25.00 | 7.00 | 5.90 | 9.00 | 0.00 | - | 6 | 66 | 0.00% |
| ARMK240920C00026000 | 2024-05-07 1:35PM EDT | 26.00 | 5.20 | 6.40 | 7.40 | 0.00 | - | 6 | 12 | 0.00% |
| ARMK240920C00027000 | 2024-07-08 3:20PM EDT | 27.00 | 6.60 | 6.40 | 8.00 | 0.00 | - | 6 | 145 | 0.00% |
| ARMK240920C00028000 | 2024-05-23 12:47PM EDT | 28.00 | 4.70 | 5.70 | 7.90 | 0.00 | - | 1 | 10 | 0.00% |
| ARMK240920C00029000 | 2024-06-03 10:10AM EDT | 29.00 | 3.70 | 4.80 | 5.30 | 0.00 | - | 2 | 26 | 0.00% |
| ARMK240920C00030000 | 2024-08-14 3:07PM EDT | 30.00 | 6.10 | 7.50 | 8.00 | 0.00 | - | 1 | 49 | 75.00% |
| ARMK240920C00031000 | 2024-08-01 3:28PM EDT | 31.00 | 2.95 | 4.60 | 6.90 | 0.00 | - | 3 | 18 | 85.16% |
| ARMK240920C00032000 | 2024-09-06 2:57PM EDT | 32.00 | 4.75 | 4.90 | 7.00 | 0.00 | - | 3 | 1,534 | 78.91% |
| ARMK240920C00033000 | 2024-09-06 1:06PM EDT | 33.00 | 3.83 | 3.80 | 5.90 | 0.00 | - | 200 | 119 | 59.38% |
| ARMK240920C00034000 | 2024-09-09 12:53PM EDT | 34.00 | 3.95 | 3.20 | 4.80 | +0.45 | +12.86% | 106 | 1,399 | 60.16% |
| ARMK240920C00035000 | 2024-09-09 3:37PM EDT | 35.00 | 2.90 | 2.35 | 3.30 | +0.95 | +48.72% | 70 | 1,104 | 64.36% |
| ARMK240920C00036000 | 2024-09-09 3:27PM EDT | 36.00 | 1.85 | 1.70 | 2.00 | +0.59 | +46.83% | 924 | 1,924 | 36.33% |
| ARMK240920C00037000 | 2024-09-09 1:22PM EDT | 37.00 | 1.20 | 1.05 | 1.20 | +0.62 | +106.90% | 21 | 403 | 31.54% |
| ARMK240920C00038000 | 2024-09-09 3:24PM EDT | 38.00 | 0.55 | 0.50 | 0.60 | +0.05 | +10.00% | 125 | 348 | 28.61% |
| ARMK240920C00039000 | 2024-09-09 10:06AM EDT | 39.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 2 | 12 | 29.79% |
| ARMK240920C00040000 | 2024-09-06 9:45AM EDT | 40.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 290 | 31.64% |
| ARMK240920C00042000 | 2023-09-15 9:50AM EDT | 42.00 | 2.40 | 1.70 | 1.90 | 0.00 | - | - | 2 | 129.00% |
| ARMK240920C00043000 | 2024-09-05 3:13PM EDT | 43.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 30 | 180 | 59.67% |
| ARMK240920C00045000 | 2024-09-05 12:55PM EDT | 45.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 19 | 139 | 63.09% |
| ARMK240920C00047000 | 2023-09-27 1:26PM EDT | 47.00 | 0.75 | 0.75 | 1.30 | 0.00 | - | 88 | 104 | 141.02% |
| ARMK240920C00050000 | 2023-05-05 3:17PM EDT | 50.00 | 0.65 | 0.10 | 3.20 | 0.00 | - | 130 | 129 | 195.31% |
| ARMK240920C00055000 | 2023-09-06 10:32AM EDT | 55.00 | 0.35 | 0.15 | 0.30 | 0.00 | - | 1 | 351 | 133.40% |
| ARMK240920C00060000 | 2023-08-22 2:06PM EDT | 60.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 2 | 283 | 159.38% |
Options de ventepour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ARMK240920P00015000 | 2024-02-05 4:47PM EDT | 15.00 | 0.19 | 0.00 | 0.20 | 0.00 | - | 8 | 0 | 269.53% |
| ARMK240920P00018000 | 2023-05-12 10:09AM EDT | 18.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 10 | 44 | 249.61% |
| ARMK240920P00020000 | 2023-11-14 11:17AM EDT | 20.00 | 0.69 | 0.35 | 0.50 | 0.00 | - | 15 | 17 | 257.42% |
| ARMK240920P00023000 | 2024-08-19 12:11PM EDT | 23.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 10 | 58 | 176.17% |
| ARMK240920P00025000 | 2024-07-23 3:53PM EDT | 25.00 | 0.14 | 0.00 | 0.40 | 0.00 | - | 1 | 336 | 150.78% |
| ARMK240920P00026000 | 2024-07-08 2:43PM EDT | 26.00 | 0.15 | 0.05 | 0.45 | 0.00 | - | 150 | 100 | 145.90% |
| ARMK240920P00027000 | 2024-08-28 11:56AM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 115 | 471 | 87.50% |
| ARMK240920P00028000 | 2024-09-05 12:56PM EDT | 28.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 292 | 614 | 108.59% |
| ARMK240920P00029000 | 2024-09-05 1:00PM EDT | 29.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 170 | 399 | 89.84% |
| ARMK240920P00030000 | 2024-08-16 12:32PM EDT | 30.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 90 | 307 | 93.75% |
| ARMK240920P00031000 | 2024-08-29 9:58AM EDT | 31.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 10 | 484 | 83.01% |
| ARMK240920P00032000 | 2024-08-16 12:01PM EDT | 32.00 | 0.11 | 0.00 | 0.35 | 0.00 | - | 2 | 780 | 70.12% |
| ARMK240920P00033000 | 2024-08-29 10:14AM EDT | 33.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 89 | 51.95% |
| ARMK240920P00034000 | 2024-08-20 3:58PM EDT | 34.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 3 | 38 | 42.58% |
| ARMK240920P00035000 | 2024-08-27 9:58AM EDT | 35.00 | 0.55 | 0.00 | 0.10 | 0.00 | - | 10 | 1,126 | 33.20% |
| ARMK240920P00036000 | 2024-09-06 3:06PM EDT | 36.00 | 0.38 | 0.10 | 0.20 | 0.00 | - | 5 | 37 | 29.88% |
| ARMK240920P00037000 | 2024-09-09 10:23AM EDT | 37.00 | 0.40 | 0.30 | 0.40 | -0.40 | -50.00% | 1 | 19 | 26.56% |
| ARMK240920P00038000 | 2024-09-09 2:03PM EDT | 38.00 | 0.80 | 0.75 | 0.85 | -0.30 | -27.27% | 3 | 11 | 25.88% |
| ARMK240920P00039000 | 2024-09-06 12:29PM EDT | 39.00 | 2.30 | 1.25 | 1.65 | 0.00 | - | 6 | 0 | 31.15% |
| ARMK240920P00040000 | 2024-01-23 1:15PM EDT | 40.00 | 11.50 | 8.30 | 11.00 | 0.00 | - | 50 | 0 | 317.82% |
| ARMK240920P00042000 | 2023-09-26 1:26PM EDT | 42.00 | 7.40 | 7.30 | 9.10 | 0.00 | - | 19 | 30 | 211.04% |
| ARMK240920P00045000 | 2023-09-22 10:42AM EDT | 45.00 | 8.40 | 10.00 | 11.00 | 0.00 | - | 1 | 2 | 216.99% |
| ARMK240920P00050000 | 2023-09-27 11:20AM EDT | 50.00 | 15.67 | 13.50 | 16.00 | 0.00 | - | 1 | 1 | 230.76% |
