La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 975,23 -1 190,30 (-1,98 %)
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 | 61.00 | 65.70 | 0.00 | - | 1 | 1 | 105.86% |
| AVAV240517C00100000 | 2024-04-03 3:35PM EDT | 100.00 | 45.50 | 56.00 | 60.70 | 0.00 | - | 1 | 1 | 96.48% |
| AVAV240517C00105000 | 2024-04-16 10:17AM EDT | 105.00 | 42.25 | 51.00 | 55.70 | 0.00 | - | - | 50 | 87.40% |
| AVAV240517C00110000 | 2024-04-18 3:34PM EDT | 110.00 | 36.95 | 46.00 | 50.70 | 0.00 | - | 5 | 12 | 78.71% |
| AVAV240517C00130000 | 2024-04-17 12:52PM EDT | 130.00 | 17.00 | 26.10 | 30.90 | 0.00 | - | 2 | 2 | 51.03% |
| AVAV240517C00135000 | 2024-04-19 11:54AM EDT | 135.00 | 17.60 | 22.10 | 25.50 | 0.00 | - | 1 | 2 | 71.41% |
| AVAV240517C00140000 | 2024-04-26 11:53AM EDT | 140.00 | 17.10 | 16.90 | 20.20 | -0.80 | -4.47% | 5 | 67 | 57.28% |
| AVAV240517C00145000 | 2024-04-24 11:40AM EDT | 145.00 | 12.30 | 13.40 | 15.70 | 0.00 | - | 11 | 78 | 50.95% |
| AVAV240517C00150000 | 2024-04-26 2:34PM EDT | 150.00 | 10.40 | 9.50 | 11.40 | +1.90 | +22.35% | 25 | 114 | 44.65% |
| AVAV240517C00155000 | 2024-04-26 3:48PM EDT | 155.00 | 7.20 | 7.20 | 7.80 | +0.90 | +14.29% | 65 | 315 | 40.94% |
| AVAV240517C00160000 | 2024-04-26 3:10PM EDT | 160.00 | 5.10 | 4.70 | 5.00 | +1.10 | +27.50% | 55 | 393 | 38.82% |
| AVAV240517C00165000 | 2024-04-26 1:46PM EDT | 165.00 | 3.00 | 2.80 | 3.40 | +0.85 | +39.53% | 17 | 259 | 40.50% |
| AVAV240517C00170000 | 2024-04-26 12:35PM EDT | 170.00 | 1.44 | 0.75 | 2.00 | +0.09 | +6.67% | 18 | 207 | 39.69% |
| AVAV240517C00175000 | 2024-04-26 2:17PM EDT | 175.00 | 1.00 | 1.00 | 1.20 | -0.17 | -14.53% | 3 | 85 | 40.16% |
| AVAV240517C00180000 | 2024-04-26 1:04PM EDT | 180.00 | 0.55 | 0.55 | 0.65 | +0.10 | +22.22% | 3 | 82 | 39.89% |
| AVAV240517C00185000 | 2024-04-24 3:54PM EDT | 185.00 | 0.47 | 0.30 | 0.45 | 0.00 | - | 3 | 18 | 42.24% |
| AVAV240517C00190000 | 2024-04-26 11:01AM EDT | 190.00 | 0.39 | 0.10 | 0.75 | +0.11 | +39.29% | 16 | 31 | 53.37% |
| AVAV240517C00195000 | 2024-04-24 2:59PM EDT | 195.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 12 | 21 | 47.27% |
| AVAV240517C00200000 | 2024-04-24 1:17PM EDT | 200.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 18 | 14 | 55.71% |
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 | 0.25 | 0.00 | - | - | 2 | 86.52% |
| AVAV240517P00105000 | 2024-04-15 9:33AM EDT | 105.00 | 0.28 | 0.00 | 0.25 | 0.00 | - | - | 12 | 78.32% |
| AVAV240517P00110000 | 2024-04-19 11:15AM EDT | 110.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 70.31% |
| AVAV240517P00115000 | 2024-04-22 9:34AM EDT | 115.00 | 0.28 | 0.00 | 0.30 | 0.00 | - | 2 | 302 | 64.45% |
| AVAV240517P00120000 | 2024-04-22 10:08AM EDT | 120.00 | 0.33 | 0.00 | 0.30 | 0.00 | - | 5 | 17 | 56.84% |
| AVAV240517P00125000 | 2024-04-24 3:17PM EDT | 125.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 1 | 321 | 50.78% |
| AVAV240517P00130000 | 2024-04-23 3:22PM EDT | 130.00 | 0.25 | 0.20 | 0.40 | 0.00 | - | 22 | 60 | 50.78% |
| AVAV240517P00135000 | 2024-04-25 1:01PM EDT | 135.00 | 0.65 | 0.15 | 0.85 | 0.00 | - | 10 | 80 | 51.34% |
| AVAV240517P00140000 | 2024-04-25 2:57PM EDT | 140.00 | 1.02 | 0.55 | 0.75 | 0.00 | - | 18 | 117 | 40.82% |
| AVAV240517P00145000 | 2024-04-26 11:23AM EDT | 145.00 | 1.70 | 1.05 | 1.35 | -0.40 | -19.05% | 4 | 256 | 38.89% |
| AVAV240517P00150000 | 2024-04-26 1:16PM EDT | 150.00 | 2.50 | 2.05 | 2.45 | -0.80 | -24.24% | 20 | 128 | 37.94% |
| AVAV240517P00155000 | 2024-04-26 2:50PM EDT | 155.00 | 3.80 | 3.70 | 4.20 | -1.40 | -26.92% | 6 | 47 | 37.46% |
| AVAV240517P00160000 | 2024-04-26 2:34PM EDT | 160.00 | 6.80 | 6.20 | 6.70 | -0.94 | -12.14% | 4 | 70 | 37.43% |
| AVAV240517P00165000 | 2024-04-26 3:51PM EDT | 165.00 | 9.82 | 9.10 | 9.90 | +0.62 | +6.74% | 1 | 73 | 37.56% |
| AVAV240517P00170000 | 2024-04-18 12:04PM EDT | 170.00 | 20.95 | 12.50 | 13.90 | 0.00 | - | - | 30 | 39.60% |
