La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 877,01 -530,79 (-0,85 %)
ATI Inc. (ATI)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ATI240719C00032500 | 2024-02-02 11:04AM EDT | 32.50 | 8.60 | 16.60 | 19.50 | 0.00 | - | 1 | 1 | 0.00% |
| ATI240719C00035000 | 2024-02-06 11:14AM EDT | 35.00 | 6.50 | 16.50 | 17.60 | 0.00 | - | 3 | 13 | 0.00% |
| ATI240719C00037500 | 2024-01-25 12:45PM EDT | 37.50 | 6.30 | 10.90 | 12.20 | 0.00 | - | 2 | 8 | 0.00% |
| ATI240719C00040000 | 2024-03-21 12:34PM EDT | 40.00 | 10.20 | 11.20 | 12.10 | 0.00 | - | 2 | 28 | 0.00% |
| ATI240719C00042500 | 2024-04-10 9:33AM EDT | 42.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| ATI240719C00045000 | 2024-04-29 12:57PM EDT | 45.00 | 8.56 | 15.10 | 18.30 | 0.00 | - | 1 | 39 | 202.39% |
| ATI240719C00047500 | 2024-05-17 10:50AM EDT | 47.50 | 14.73 | 5.10 | 8.20 | 0.00 | - | 20 | 59 | 75.83% |
| ATI240719C00050000 | 2024-06-14 2:56PM EDT | 50.00 | 4.75 | 4.20 | 6.40 | -5.04 | -51.48% | 19 | 154 | 52.73% |
| ATI240719C00052500 | 2024-06-14 1:02PM EDT | 52.50 | 3.00 | 2.45 | 4.90 | -2.64 | -46.81% | 25 | 242 | 68.36% |
| ATI240719C00055000 | 2024-06-14 2:07PM EDT | 55.00 | 1.65 | 0.25 | 2.00 | -1.51 | -47.78% | 108 | 84 | 41.07% |
| ATI240719C00057500 | 2024-06-14 12:35PM EDT | 57.50 | 0.75 | 0.70 | 1.00 | -1.35 | -64.29% | 1 | 66 | 37.38% |
| ATI240719C00060000 | 2024-06-14 11:55AM EDT | 60.00 | 0.33 | 0.25 | 1.50 | -0.77 | -70.00% | 4 | 375 | 56.84% |
| ATI240719C00062500 | 2024-06-14 12:59PM EDT | 62.50 | 0.30 | 0.15 | 0.25 | -0.20 | -40.00% | 1 | 575 | 36.91% |
| ATI240719C00065000 | 2024-06-14 2:54PM EDT | 65.00 | 0.10 | 0.00 | 1.20 | -0.85 | -89.47% | 1 | 149 | 54.74% |
| ATI240719C00067500 | 2024-06-05 9:30AM EDT | 67.50 | 0.40 | 0.00 | 1.00 | 0.00 | - | 35 | 129 | 58.64% |
| ATI240719C00070000 | 2024-05-28 2:55PM EDT | 70.00 | 0.44 | 0.00 | 1.00 | 0.00 | - | 2 | 14 | 64.94% |
| ATI240719C00075000 | 2024-06-05 11:12AM EDT | 75.00 | 0.16 | 0.00 | 0.95 | 0.00 | - | 1 | 8 | 75.49% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ATI240719P00025000 | 2024-01-26 11:29AM EDT | 25.00 | 0.31 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 142.38% |
| ATI240719P00032500 | 2024-03-04 11:52AM EDT | 32.50 | 0.37 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 182.32% |
| ATI240719P00035000 | 2024-03-11 10:35AM EDT | 35.00 | 0.51 | 0.25 | 0.40 | 0.00 | - | 10 | 10 | 89.06% |
| ATI240719P00037500 | 2024-03-04 11:52AM EDT | 37.50 | 0.72 | 0.40 | 0.55 | 0.00 | - | 4 | 14 | 84.38% |
| ATI240719P00040000 | 2024-04-08 10:19AM EDT | 40.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 67.68% |
| ATI240719P00042500 | 2024-03-06 12:45PM EDT | 42.50 | 1.45 | 0.90 | 4.90 | 0.00 | - | 16 | 68 | 120.02% |
| ATI240719P00045000 | 2024-06-13 1:19PM EDT | 45.00 | 0.40 | 0.00 | 0.80 | 0.00 | - | 3 | 90 | 57.81% |
| ATI240719P00047500 | 2024-06-14 12:22PM EDT | 47.50 | 0.75 | 0.10 | 0.70 | +0.30 | +66.67% | 165 | 109 | 42.82% |
| ATI240719P00050000 | 2024-06-14 3:36PM EDT | 50.00 | 1.05 | 0.00 | 1.15 | +0.80 | +320.00% | 952 | 205 | 38.77% |
| ATI240719P00052500 | 2024-06-14 3:21PM EDT | 52.50 | 1.85 | 1.65 | 2.45 | +1.30 | +236.36% | 653 | 43 | 43.70% |
| ATI240719P00055000 | 2024-06-14 9:58AM EDT | 55.00 | 2.40 | 2.20 | 3.30 | +1.29 | +116.22% | 5 | 104 | 35.65% |
| ATI240719P00057500 | 2024-06-13 2:43PM EDT | 57.50 | 2.15 | 3.00 | 5.40 | 0.00 | - | 5 | 76 | 41.80% |
| ATI240719P00060000 | 2024-06-10 10:32AM EDT | 60.00 | 3.20 | 6.40 | 7.70 | 0.00 | - | 14 | 517 | 48.46% |
| ATI240719P00062500 | 2024-06-14 12:21PM EDT | 62.50 | 10.60 | 7.60 | 11.00 | +7.20 | +211.76% | 1 | 176 | 72.88% |
| ATI240719P00065000 | 2024-04-30 3:26PM EDT | 65.00 | 6.50 | 4.50 | 4.90 | 0.00 | - | - | 0 | 0.00% |
| ATI240719P00070000 | 2024-03-13 12:34PM EDT | 70.00 | 20.05 | 17.30 | 19.50 | 0.00 | - | 37 | 0 | 95.65% |
