La bourse est fermée
CAC 40
6 965,88 -57,92 (-0,82 %) Euro Stoxx 50
4 136,91 -48,06 (-1,15 %) Dow Jones
34 725,47 +564,69 (+1,65 %) EUR/USD
1,1158 +0,0011 (+0,10 %) Gold future
1 792,20 -2,80 (-0,16 %) BTC-EUR
33 926,43 +1 287,12 (+3,94 %)
Avnet, Inc. (AVT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour18 février 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AVT220218C00030000 | 2022-01-21 10:32AM EST | 30.00 | 9.35 | 8.10 | 10.50 | 0.00 | - | 2 | 3 | 124.22% |
| AVT220218C00032000 | 2021-11-10 6:49AM EST | 32.00 | 10.22 | 6.50 | 9.20 | 0.00 | - | 2 | 0 | 74.12% |
| AVT220218C00034000 | 2021-11-10 1:28PM EST | 34.00 | 6.30 | 5.10 | 6.20 | 0.00 | - | 23 | 29 | 73.14% |
| AVT220218C00035000 | 2022-01-18 2:31PM EST | 35.00 | 7.40 | 4.40 | 5.30 | 0.00 | - | 4 | 11 | 50.10% |
| AVT220218C00036000 | 2021-12-02 3:04PM EST | 36.00 | 3.30 | 4.80 | 5.90 | 0.00 | - | 1 | 15 | 90.82% |
| AVT220218C00037000 | 2022-01-27 11:34AM EST | 37.00 | 5.00 | 2.10 | 4.40 | 0.00 | - | 5 | 51 | 80.76% |
| AVT220218C00038000 | 2022-01-27 9:30AM EST | 38.00 | 3.00 | 1.35 | 2.35 | 0.00 | - | 1 | 70 | 39.99% |
| AVT220218C00039000 | 2022-01-27 9:39AM EST | 39.00 | 1.30 | 1.40 | 1.55 | -2.32 | -64.09% | 2 | 64 | 34.18% |
| AVT220218C00040000 | 2022-01-28 12:02PM EST | 40.00 | 0.90 | 0.80 | 1.00 | -1.77 | -66.29% | 1 | 222 | 32.28% |
| AVT220218C00041000 | 2022-01-27 10:31AM EST | 41.00 | 1.90 | 0.50 | 0.65 | 0.00 | - | 8 | 245 | 32.47% |
| AVT220218C00042000 | 2022-01-27 9:51AM EST | 42.00 | 2.05 | 0.15 | 4.10 | 0.00 | - | 2 | 575 | 81.45% |
| AVT220218C00043000 | 2022-01-27 9:36AM EST | 43.00 | 0.60 | 0.10 | 0.75 | 0.00 | - | 1 | 159 | 50.98% |
| AVT220218C00044000 | 2022-01-28 12:21PM EST | 44.00 | 0.10 | 0.00 | 0.35 | -0.65 | -86.67% | 6 | 64 | 43.26% |
| AVT220218C00045000 | 2022-01-28 12:05PM EST | 45.00 | 0.08 | 0.00 | 0.15 | -0.07 | -46.67% | 1 | 95 | 38.57% |
| AVT220218C00046000 | 2022-01-27 9:41AM EST | 46.00 | 0.30 | 0.05 | 0.50 | 0.00 | - | 2 | 92 | 50.59% |
| AVT220218C00047000 | 2021-11-10 6:49AM EST | 47.00 | 0.53 | 0.10 | 0.50 | 0.00 | - | 6 | 24 | 56.84% |
| AVT220218C00048000 | 2021-11-10 6:49AM EST | 48.00 | 0.64 | 0.05 | 0.30 | 0.00 | - | 8 | 9 | 53.91% |
| AVT220218C00049000 | 2022-01-04 2:27PM EST | 49.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 86.72% |
| AVT220218C00050000 | 2022-01-24 12:53PM EST | 50.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 1 | 538 | 67.38% |
| AVT220218C00055000 | 2021-11-10 6:49AM EST | 55.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | - | 3 | 82.62% |
Options de ventepour18 février 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AVT220218P00020000 | 2021-11-10 6:49AM EST | 20.00 | 0.15 | 0.00 | 1.30 | 0.00 | - | - | 1 | 212.60% |
| AVT220218P00025000 | 2021-11-10 6:49AM EST | 25.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | - | 6 | 118.36% |
| AVT220218P00030000 | 2022-01-24 1:16PM EST | 30.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 1 | 528 | 73.63% |
| AVT220218P00031000 | 2022-01-24 10:09AM EST | 31.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 73 | 76 | 64.06% |
| AVT220218P00032000 | 2021-11-10 9:30AM EST | 32.00 | 0.55 | 0.20 | 0.65 | 0.00 | - | - | 2 | 75.49% |
| AVT220218P00033000 | 2022-01-24 9:45AM EST | 33.00 | 0.26 | 0.10 | 0.20 | 0.00 | - | 2 | 10 | 50.59% |
| AVT220218P00034000 | 2022-01-24 3:24PM EST | 34.00 | 0.35 | 0.05 | 0.25 | 0.00 | - | 100 | 26 | 50.20% |
| AVT220218P00035000 | 2022-01-27 9:46AM EST | 35.00 | 0.15 | 0.10 | 0.30 | 0.00 | - | 2 | 83 | 45.41% |
| AVT220218P00036000 | 2022-01-28 3:21PM EST | 36.00 | 0.40 | 0.25 | 1.00 | -0.30 | -42.86% | 1 | 44 | 50.49% |
| AVT220218P00037000 | 2022-01-27 10:09AM EST | 37.00 | 0.30 | 0.40 | 0.55 | 0.00 | - | 21 | 90 | 39.01% |
| AVT220218P00038000 | 2022-01-27 2:11PM EST | 38.00 | 0.25 | 0.60 | 0.85 | -0.38 | -60.32% | 3 | 526 | 38.57% |
| AVT220218P00039000 | 2022-01-28 9:35AM EST | 39.00 | 1.15 | 0.95 | 1.20 | -0.10 | -8.00% | 1 | 317 | 36.82% |
| AVT220218P00040000 | 2022-01-27 10:26AM EST | 40.00 | 0.80 | 1.40 | 1.70 | 0.00 | - | 3 | 20 | 36.18% |
| AVT220218P00041000 | 2022-01-21 3:56PM EST | 41.00 | 2.62 | 2.00 | 2.25 | 0.00 | - | 1 | 12 | 33.89% |
| AVT220218P00042000 | 2022-01-26 9:50AM EST | 42.00 | 3.20 | 2.20 | 3.00 | 0.00 | - | 5 | 78 | 34.18% |
| AVT220218P00044000 | 2022-01-07 2:24PM EST | 44.00 | 3.05 | 4.50 | 4.90 | 0.00 | - | 1 | 0 | 43.26% |
| AVT220218P00045000 | 2021-12-28 9:41AM EST | 45.00 | 4.00 | 1.60 | 6.10 | 0.00 | - | 8 | 18 | 57.03% |
| AVT220218P00055000 | 2021-10-18 8:45AM EST | 55.00 | 17.70 | 14.10 | 18.50 | 0.00 | - | 6 | 8 | 114.16% |
| AVT220218P00060000 | 2021-10-18 8:45AM EST | 60.00 | 22.70 | 19.70 | 22.90 | 0.00 | - | - | 3 | 133.40% |
