La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,19 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 277,20 -181,21 (-0,29 %)
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’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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AVAV240719C00075000 | 2023-12-28 3:24PM EDT | 75.00 | 55.70 | 47.70 | 52.40 | 0.00 | - | 10 | 10 | 0.00% |
| AVAV240719C00080000 | 2024-01-12 11:35AM EDT | 80.00 | 49.80 | 46.80 | 50.20 | 0.00 | - | 1 | 3 | 0.00% |
| AVAV240719C00085000 | 2023-12-19 10:53AM EDT | 85.00 | 46.65 | 41.60 | 45.00 | 0.00 | - | - | 1 | 0.00% |
| AVAV240719C00090000 | 2024-03-05 11:07AM EDT | 90.00 | 75.48 | 57.50 | 61.60 | 0.00 | - | 3 | 3 | 0.00% |
| AVAV240719C00095000 | 2024-03-04 10:45AM EDT | 95.00 | 42.50 | 51.70 | 56.40 | 0.00 | - | 1 | 1 | 0.00% |
| AVAV240719C00100000 | 2024-04-29 2:03PM EDT | 100.00 | 61.32 | 92.60 | 96.80 | 0.00 | - | 1 | 1 | 92.33% |
| AVAV240719C00105000 | 2024-05-14 11:00AM EDT | 105.00 | 86.87 | 87.60 | 91.90 | 0.00 | - | 50 | 52 | 87.30% |
| AVAV240719C00110000 | 2024-04-11 10:51AM EDT | 110.00 | 39.39 | 75.50 | 80.00 | 0.00 | - | 16 | 18 | 0.00% |
| AVAV240719C00115000 | 2024-05-07 12:00PM EDT | 115.00 | 65.00 | 78.00 | 82.30 | 0.00 | - | 1 | 43 | 81.96% |
| AVAV240719C00120000 | 2024-03-15 11:55AM EDT | 120.00 | 36.70 | 31.40 | 34.00 | 0.00 | - | 1 | 39 | 0.00% |
| AVAV240719C00125000 | 2024-05-07 1:06PM EDT | 125.00 | 57.20 | 68.10 | 72.40 | 0.00 | - | 10 | 43 | 72.10% |
| AVAV240719C00130000 | 2024-05-17 3:26PM EDT | 130.00 | 65.69 | 63.70 | 67.20 | +2.26 | +3.56% | 1 | 124 | 68.91% |
| AVAV240719C00135000 | 2024-05-08 1:19PM EDT | 135.00 | 47.80 | 59.10 | 61.90 | 0.00 | - | 2 | 65 | 64.11% |
| AVAV240719C00140000 | 2024-05-17 9:30AM EDT | 140.00 | 55.55 | 54.90 | 57.70 | +14.17 | +34.24% | 80 | 124 | 65.61% |
| AVAV240719C00145000 | 2024-05-06 12:00PM EDT | 145.00 | 33.30 | 50.40 | 52.90 | 0.00 | - | 6 | 47 | 62.66% |
| AVAV240719C00150000 | 2024-05-17 11:58AM EDT | 150.00 | 45.80 | 45.30 | 48.50 | -1.85 | -3.88% | 4 | 124 | 58.81% |
| AVAV240719C00155000 | 2024-05-17 10:41AM EDT | 155.00 | 40.66 | 40.60 | 43.50 | -0.51 | -1.24% | 1 | 85 | 54.26% |
| AVAV240719C00160000 | 2024-05-17 3:20PM EDT | 160.00 | 38.18 | 37.50 | 39.20 | -1.36 | -3.44% | 1 | 482 | 55.57% |
| AVAV240719C00165000 | 2024-05-17 11:47AM EDT | 165.00 | 32.77 | 33.40 | 35.00 | -2.93 | -8.21% | 2 | 46 | 53.66% |
| AVAV240719C00170000 | 2024-05-13 3:55PM EDT | 170.00 | 25.47 | 29.70 | 31.20 | 0.00 | - | 1 | 313 | 52.83% |
| AVAV240719C00175000 | 2024-05-17 11:34AM EDT | 175.00 | 25.82 | 25.80 | 27.50 | -1.88 | -6.79% | 4 | 65 | 51.06% |
| AVAV240719C00180000 | 2024-05-17 2:18PM EDT | 180.00 | 23.60 | 22.60 | 24.10 | +1.05 | +4.66% | 1 | 2,011 | 50.42% |
| AVAV240719C00185000 | 2024-05-17 3:26PM EDT | 185.00 | 20.59 | 19.60 | 20.90 | +0.99 | +5.05% | 2 | 216 | 51.80% |
| AVAV240719C00190000 | 2024-05-17 11:13AM EDT | 190.00 | 16.80 | 17.30 | 17.90 | -0.79 | -4.49% | 3 | 100 | 50.51% |
| AVAV240719C00195000 | 2024-05-17 3:29PM EDT | 195.00 | 15.00 | 14.90 | 15.40 | +0.21 | +1.42% | 5 | 83 | 50.07% |
| AVAV240719C00200000 | 2024-05-17 3:20PM EDT | 200.00 | 13.01 | 12.70 | 13.10 | +0.15 | +1.17% | 3 | 471 | 49.49% |
| AVAV240719C00210000 | 2024-05-17 1:18PM EDT | 210.00 | 9.00 | 9.20 | 9.50 | -0.10 | -1.10% | 3 | 64 | 49.29% |
| AVAV240719C00220000 | 2024-05-17 3:20PM EDT | 220.00 | 6.63 | 6.50 | 6.90 | +0.06 | +0.91% | 3 | 168 | 49.68% |
| AVAV240719C00230000 | 2024-05-17 10:08AM EDT | 230.00 | 4.49 | 4.00 | 4.90 | -0.13 | -2.81% | 1 | 20 | 49.83% |
| AVAV240719C00240000 | 2024-05-17 1:04PM EDT | 240.00 | 3.10 | 3.10 | 3.40 | -0.10 | -3.13% | 6 | 57 | 49.81% |
| AVAV240719C00250000 | 2024-05-16 1:26PM EDT | 250.00 | 2.14 | 2.05 | 2.50 | 0.00 | - | 46 | 1,075 | 50.82% |
| AVAV240719C00260000 | 2024-05-17 3:20PM EDT | 260.00 | 1.57 | 1.40 | 1.75 | +0.07 | +4.67% | 4 | 10 | 51.11% |
| AVAV240719C00270000 | 2024-05-17 2:21PM EDT | 270.00 | 1.15 | 0.95 | 1.25 | +1.15 | - | 2 | 0 | 50.29% |
| AVAV240719C00280000 | 2024-05-17 1:57PM EDT | 280.00 | 0.79 | 0.50 | 1.35 | +0.79 | - | 3 | 1 | 52.56% |
| AVAV240719C00290000 | 2024-05-17 12:54PM EDT | 290.00 | 0.55 | 0.45 | 0.85 | +0.55 | - | 1 | 0 | 52.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AVAV240719P00065000 | 2024-03-06 10:40AM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 50.00% |
| AVAV240719P00070000 | 2024-03-05 2:06PM EDT | 70.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 118.56% |
| AVAV240719P00075000 | 2024-01-03 3:02PM EDT | 75.00 | 1.30 | 0.80 | 2.15 | 0.00 | - | - | 1 | 141.36% |
| AVAV240719P00080000 | 2024-03-06 4:19PM EDT | 80.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| AVAV240719P00085000 | 2024-05-16 3:35PM EDT | 85.00 | 0.34 | 0.00 | 1.35 | 0.00 | - | 1 | 26 | 107.28% |
| AVAV240719P00090000 | 2024-03-21 12:33PM EDT | 90.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 3 | 27 | 93.12% |
| AVAV240719P00095000 | 2024-03-18 11:06AM EDT | 95.00 | 0.77 | 0.20 | 0.75 | 0.00 | - | 3 | 21 | 88.72% |
| AVAV240719P00100000 | 2024-04-30 2:49PM EDT | 100.00 | 0.44 | 0.00 | 1.40 | 0.00 | - | 1 | 79 | 88.72% |
| AVAV240719P00105000 | 2024-04-02 3:34PM EDT | 105.00 | 1.25 | 0.10 | 0.75 | 0.00 | - | 10 | 34 | 76.12% |
| AVAV240719P00110000 | 2024-05-09 12:39PM EDT | 110.00 | 0.35 | 0.00 | 1.55 | 0.00 | - | 15 | 102 | 78.91% |
| AVAV240719P00115000 | 2024-04-23 2:58PM EDT | 115.00 | 1.00 | 0.05 | 0.75 | 0.00 | - | 1 | 41 | 65.38% |
| AVAV240719P00120000 | 2024-05-16 11:28AM EDT | 120.00 | 0.31 | 0.05 | 0.75 | 0.00 | - | 2 | 122 | 60.64% |
| AVAV240719P00125000 | 2024-05-15 9:30AM EDT | 125.00 | 0.40 | 0.10 | 0.75 | 0.00 | - | 1 | 131 | 56.74% |
| AVAV240719P00130000 | 2024-05-16 3:40PM EDT | 130.00 | 0.42 | 0.20 | 0.75 | 0.00 | - | 14 | 79 | 53.35% |
| AVAV240719P00135000 | 2024-05-17 2:23PM EDT | 135.00 | 0.68 | 0.25 | 0.95 | +0.06 | +9.68% | 1 | 147 | 51.20% |
| AVAV240719P00140000 | 2024-05-17 2:23PM EDT | 140.00 | 0.95 | 0.35 | 1.25 | -0.25 | -20.83% | 1 | 117 | 54.88% |
| AVAV240719P00145000 | 2024-05-17 9:56AM EDT | 145.00 | 1.20 | 1.00 | 1.40 | -0.45 | -27.27% | 1 | 58 | 51.54% |
| AVAV240719P00150000 | 2024-05-09 3:08PM EDT | 150.00 | 2.43 | 1.40 | 2.00 | 0.00 | - | 50 | 148 | 51.56% |
| AVAV240719P00155000 | 2024-05-16 2:53PM EDT | 155.00 | 2.27 | 1.95 | 2.35 | 0.00 | - | 1 | 17 | 48.93% |
| AVAV240719P00160000 | 2024-05-15 11:53AM EDT | 160.00 | 3.08 | 2.55 | 3.20 | 0.00 | - | 2 | 18 | 48.74% |
| AVAV240719P00165000 | 2024-05-14 10:11AM EDT | 165.00 | 4.60 | 3.50 | 4.10 | 0.00 | - | 2 | 29 | 47.83% |
| AVAV240719P00170000 | 2024-05-15 3:05PM EDT | 170.00 | 5.30 | 4.70 | 5.10 | 0.00 | - | 2 | 45 | 46.55% |
| AVAV240719P00175000 | 2024-05-17 3:01PM EDT | 175.00 | 6.00 | 6.00 | 6.50 | -0.70 | -10.45% | 11 | 155 | 46.08% |
| AVAV240719P00180000 | 2024-05-17 2:29PM EDT | 180.00 | 7.84 | 7.60 | 8.10 | -0.56 | -6.67% | 1 | 32 | 45.44% |
| AVAV240719P00185000 | 2024-05-14 3:10PM EDT | 185.00 | 10.05 | 9.50 | 10.00 | 0.00 | - | 1 | 6 | 44.95% |
| AVAV240719P00190000 | 2024-05-16 9:30AM EDT | 190.00 | 12.70 | 11.70 | 12.30 | 0.00 | - | 10 | 51 | 44.86% |
| AVAV240719P00195000 | 2024-05-17 10:07AM EDT | 195.00 | 14.80 | 14.30 | 14.80 | +0.30 | +2.07% | 1 | 9 | 44.51% |
| AVAV240719P00200000 | 2024-05-17 10:07AM EDT | 200.00 | 17.80 | 17.10 | 17.60 | -0.20 | -1.11% | 2 | 3 | 44.25% |
| AVAV240719P00210000 | 2024-05-17 10:44AM EDT | 210.00 | 24.70 | 23.60 | 24.40 | +24.70 | - | 3 | 0 | 45.11% |
