La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 285,50 +336,16 (+0,54 %)
ATI Inc. (ATI)
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 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ATI241220C00020000 | 2024-01-19 4:32PM EDT | 20.00 | 22.95 | 24.50 | 29.40 | 0.00 | - | 2 | 9 | 0.00% |
| ATI241220C00022500 | 2024-04-15 1:41PM EDT | 22.50 | 29.26 | 37.60 | 42.40 | 0.00 | - | - | 5 | 101.61% |
| ATI241220C00027500 | 2023-10-23 3:53PM EDT | 27.50 | 12.30 | 18.30 | 19.20 | 0.00 | - | - | 20 | 0.00% |
| ATI241220C00030000 | 2024-05-03 11:21AM EDT | 30.00 | 29.00 | 30.00 | 34.60 | 0.00 | - | 14 | 75 | 72.07% |
| ATI241220C00032500 | 2024-04-11 9:36AM EDT | 32.50 | 20.39 | 27.80 | 32.00 | 0.00 | - | 50 | 91 | 67.04% |
| ATI241220C00035000 | 2024-01-03 12:02PM EDT | 35.00 | 12.10 | 8.30 | 8.90 | 0.00 | - | 1 | 4 | 0.00% |
| ATI241220C00037500 | 2024-02-02 10:47AM EDT | 37.50 | 7.10 | 14.70 | 15.20 | 0.00 | - | 2 | 30 | 0.00% |
| ATI241220C00040000 | 2024-02-14 12:57PM EDT | 40.00 | 8.69 | 12.90 | 14.70 | 0.00 | - | 1 | 62 | 0.00% |
| ATI241220C00042500 | 2024-04-30 10:32AM EDT | 42.50 | 20.20 | 19.20 | 21.30 | 0.00 | - | 1 | 48 | 58.55% |
| ATI241220C00045000 | 2024-04-30 10:43AM EDT | 45.00 | 18.60 | 17.60 | 18.30 | 0.00 | - | 7 | 127 | 47.68% |
| ATI241220C00047500 | 2024-05-13 11:19AM EDT | 47.50 | 15.60 | 15.90 | 17.80 | 0.00 | - | 10 | 30 | 50.73% |
| ATI241220C00050000 | 2024-04-30 3:03PM EDT | 50.00 | 15.05 | 14.20 | 14.80 | 0.00 | - | 6 | 510 | 47.88% |
| ATI241220C00052500 | 2024-05-31 12:30PM EDT | 52.50 | 11.65 | 12.30 | 13.60 | -1.05 | -8.27% | 1 | 246 | 50.31% |
| ATI241220C00055000 | 2024-04-30 9:49AM EDT | 55.00 | 10.50 | 10.00 | 10.70 | 0.00 | - | 55 | 118 | 41.11% |
| ATI241220C00057500 | 2024-05-10 10:43AM EDT | 57.50 | 9.90 | 8.80 | 9.60 | 0.00 | - | 1 | 47 | 42.75% |
| ATI241220C00060000 | 2024-05-22 3:52PM EDT | 60.00 | 6.92 | 7.40 | 9.20 | 0.00 | - | 26 | 194 | 47.40% |
| ATI241220C00062500 | 2024-05-23 9:46AM EDT | 62.50 | 5.60 | 6.30 | 6.90 | 0.00 | - | - | 0 | 40.67% |
| ATI241220C00065000 | 2024-05-22 3:55PM EDT | 65.00 | 4.60 | 5.20 | 5.80 | 0.00 | - | 2 | 27 | 39.99% |
| ATI241220C00070000 | 2024-05-28 9:30AM EDT | 70.00 | 3.50 | 2.55 | 4.90 | 0.00 | - | 17 | 185 | 43.97% |
| ATI241220C00075000 | 2024-05-14 2:31PM EDT | 75.00 | 2.31 | 1.50 | 2.65 | 0.00 | - | 2 | 14 | 37.76% |
| ATI241220C00080000 | 2024-05-30 2:21PM EDT | 80.00 | 1.65 | 1.45 | 1.80 | 0.00 | - | 1 | 30 | 37.62% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ATI241220P00020000 | 2024-03-11 9:30AM EDT | 20.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 18 | 18 | 25.00% |
| ATI241220P00022500 | 2024-02-28 10:30AM EDT | 22.50 | 0.40 | 0.00 | 0.55 | 0.00 | - | 2 | 15 | 74.12% |
| ATI241220P00027500 | 2024-01-25 3:35PM EDT | 27.50 | 1.00 | 0.55 | 0.75 | 0.00 | - | 1 | 1 | 72.31% |
| ATI241220P00030000 | 2024-05-21 9:30AM EDT | 30.00 | 0.20 | 0.05 | 1.45 | 0.00 | - | 4 | 17 | 67.72% |
| ATI241220P00032500 | 2024-05-03 12:43PM EDT | 32.50 | 0.36 | 0.10 | 0.85 | 0.00 | - | 4 | 41 | 55.08% |
| ATI241220P00035000 | 2024-05-10 3:26PM EDT | 35.00 | 0.30 | 0.15 | 0.75 | 0.00 | - | 2 | 27 | 55.27% |
| ATI241220P00037500 | 2023-10-31 10:03AM EDT | 37.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| ATI241220P00040000 | 2024-04-15 1:20PM EDT | 40.00 | 2.00 | 0.00 | 1.35 | 0.00 | - | 1 | 675 | 52.69% |
| ATI241220P00042500 | 2024-04-30 9:55AM EDT | 42.50 | 1.25 | 0.70 | 0.95 | 0.00 | - | 2 | 88 | 42.09% |
| ATI241220P00045000 | 2024-05-02 11:13AM EDT | 45.00 | 1.60 | 0.85 | 1.20 | 0.00 | - | 1 | 116 | 39.97% |
| ATI241220P00047500 | 2024-03-07 3:44PM EDT | 47.50 | 4.30 | 3.90 | 6.40 | 0.00 | - | 20 | 21 | 66.97% |
| ATI241220P00050000 | 2024-05-09 3:30PM EDT | 50.00 | 1.90 | 1.55 | 2.00 | 0.00 | - | 1 | 21 | 36.80% |
| ATI241220P00052500 | 2024-04-15 1:20PM EDT | 52.50 | 6.60 | 1.60 | 2.35 | 0.00 | - | 1 | 12 | 33.91% |
| ATI241220P00055000 | 2024-03-08 2:16PM EDT | 55.00 | 8.10 | 7.50 | 9.30 | 0.00 | - | 1 | 7 | 65.95% |
| ATI241220P00057500 | 2024-05-15 11:17AM EDT | 57.50 | 3.70 | 1.90 | 5.00 | 0.00 | - | 2 | 3 | 38.32% |
| ATI241220P00060000 | 2024-05-28 12:20PM EDT | 60.00 | 4.90 | 3.80 | 6.80 | 0.00 | - | 1 | 1 | 41.46% |
| ATI241220P00065000 | 2023-12-26 11:33AM EDT | 65.00 | 19.50 | 21.50 | 26.50 | 0.00 | - | 1 | 1 | 121.81% |
