La bourse est fermée
Dow Jones
37 815,92 -570,17 (-1,49 %) Nasdaq
15 657,82 -325,26 (-2,04 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0670 -0,0055 (-0,51 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
56 297,56 -2 721,54 (-4,61 %)
AeroVironment, Inc. (AVAV)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AVAV240517C00095000 | 2024-04-01 3:03PM EDT | 95.00 | 52.90 | 62.70 | 67.50 | 0.00 | - | 1 | 1 | 119.63% |
| AVAV240517C00100000 | 2024-04-03 3:35PM EDT | 100.00 | 45.50 | 57.70 | 62.50 | 0.00 | - | 1 | 1 | 109.18% |
| AVAV240517C00105000 | 2024-04-16 10:17AM EDT | 105.00 | 42.25 | 53.00 | 57.50 | 0.00 | - | - | 50 | 106.35% |
| AVAV240517C00110000 | 2024-04-18 3:34PM EDT | 110.00 | 36.95 | 47.80 | 52.50 | 0.00 | - | 5 | 12 | 91.99% |
| AVAV240517C00130000 | 2024-04-30 11:10AM EDT | 130.00 | 33.20 | 28.10 | 32.50 | +16.20 | +95.29% | 4 | 2 | 60.16% |
| AVAV240517C00135000 | 2024-04-19 11:54AM EDT | 135.00 | 17.60 | 23.30 | 28.00 | 0.00 | - | 1 | 2 | 58.28% |
| AVAV240517C00140000 | 2024-04-30 11:13AM EDT | 140.00 | 22.66 | 19.10 | 22.40 | +5.56 | +32.51% | 10 | 62 | 50.17% |
| AVAV240517C00145000 | 2024-04-29 3:33PM EDT | 145.00 | 16.30 | 14.80 | 17.50 | 0.00 | - | 1 | 78 | 59.56% |
| AVAV240517C00150000 | 2024-04-30 12:30PM EDT | 150.00 | 13.38 | 10.50 | 14.20 | +1.88 | +16.35% | 1 | 115 | 61.38% |
| AVAV240517C00155000 | 2024-04-30 2:08PM EDT | 155.00 | 8.75 | 7.90 | 8.50 | +1.00 | +12.90% | 17 | 264 | 41.55% |
| AVAV240517C00160000 | 2024-04-30 3:46PM EDT | 160.00 | 5.95 | 5.10 | 5.70 | +0.85 | +16.67% | 42 | 427 | 40.99% |
| AVAV240517C00165000 | 2024-04-30 2:23PM EDT | 165.00 | 3.80 | 3.20 | 3.70 | +0.95 | +33.33% | 12 | 271 | 41.33% |
| AVAV240517C00170000 | 2024-04-30 3:56PM EDT | 170.00 | 2.15 | 2.00 | 2.25 | +0.41 | +23.56% | 157 | 228 | 41.30% |
| AVAV240517C00175000 | 2024-04-30 11:30AM EDT | 175.00 | 1.45 | 1.10 | 1.55 | +0.40 | +38.10% | 2 | 94 | 43.99% |
| AVAV240517C00180000 | 2024-04-30 1:12PM EDT | 180.00 | 0.79 | 0.60 | 0.80 | +0.14 | +21.54% | 5 | 85 | 42.65% |
| AVAV240517C00185000 | 2024-04-29 12:47PM EDT | 185.00 | 0.52 | 0.30 | 0.55 | +0.07 | +15.56% | 3 | 20 | 45.12% |
| AVAV240517C00190000 | 2024-04-29 11:00AM EDT | 190.00 | 0.34 | 0.10 | 0.00 | 0.00 | - | 16 | 33 | 12.50% |
| AVAV240517C00195000 | 2024-04-30 3:28PM EDT | 195.00 | 0.20 | 0.05 | 0.50 | -0.05 | -20.00% | 15 | 33 | 55.81% |
| AVAV240517C00200000 | 2024-04-24 1:17PM EDT | 200.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 18 | 14 | 25.00% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AVAV240517P00100000 | 2024-04-16 11:48AM EDT | 100.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | - | 2 | 92.58% |
| AVAV240517P00105000 | 2024-04-15 9:33AM EDT | 105.00 | 0.28 | 0.00 | 0.20 | 0.00 | - | - | 12 | 83.79% |
| AVAV240517P00110000 | 2024-04-19 11:15AM EDT | 110.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 75.39% |
| AVAV240517P00115000 | 2024-04-22 9:34AM EDT | 115.00 | 0.28 | 0.00 | 0.25 | 0.00 | - | 2 | 302 | 69.53% |
| AVAV240517P00120000 | 2024-04-30 9:59AM EDT | 120.00 | 0.05 | 0.00 | 0.20 | -0.28 | -84.85% | 1 | 17 | 59.67% |
| AVAV240517P00125000 | 2024-04-29 1:52PM EDT | 125.00 | 0.17 | 0.10 | 0.15 | 0.00 | - | 16 | 306 | 53.91% |
| AVAV240517P00130000 | 2024-04-30 3:34PM EDT | 130.00 | 0.20 | 0.10 | 0.25 | -0.10 | -33.33% | 6 | 51 | 52.15% |
| AVAV240517P00135000 | 2024-04-29 11:07AM EDT | 135.00 | 0.20 | 0.15 | 0.40 | 0.00 | - | 2 | 78 | 48.54% |
| AVAV240517P00140000 | 2024-04-30 3:34PM EDT | 140.00 | 0.40 | 0.35 | 0.45 | -0.02 | -4.76% | 27 | 122 | 41.11% |
| AVAV240517P00145000 | 2024-04-30 12:11PM EDT | 145.00 | 0.71 | 0.65 | 0.85 | -0.09 | -11.25% | 1 | 254 | 38.77% |
| AVAV240517P00150000 | 2024-04-30 3:31PM EDT | 150.00 | 1.46 | 1.35 | 1.65 | -0.19 | -11.52% | 5 | 119 | 37.38% |
| AVAV240517P00155000 | 2024-04-30 3:31PM EDT | 155.00 | 2.81 | 2.70 | 3.20 | -0.09 | -3.10% | 4 | 53 | 37.67% |
| AVAV240517P00160000 | 2024-04-30 3:17PM EDT | 160.00 | 4.90 | 4.80 | 5.50 | +0.20 | +4.26% | 3 | 80 | 38.10% |
| AVAV240517P00165000 | 2024-04-30 2:01PM EDT | 165.00 | 7.80 | 7.80 | 8.40 | +0.20 | +2.63% | 4 | 74 | 37.55% |
| AVAV240517P00170000 | 2024-04-29 11:30AM EDT | 170.00 | 10.50 | 10.60 | 13.60 | 0.00 | - | 1 | 31 | 50.71% |
