La bourse est fermée
CAC 40
6 553,86 +9,19 (+0,14 %) Euro Stoxx 50
3 776,81 +19,76 (+0,53 %) Dow Jones
33 761,05 +424,35 (+1,27 %) EUR/USD
1,0257 -0,0068 (-0,66 %) Gold future
1 818,90 +11,70 (+0,65 %) BTC-EUR
23 675,68 -308,37 (-1,29 %)
Avnet, Inc. (AVT)
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 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AVT220819C00035000 | 2022-03-15 2:50PM EDT | 35.00 | 8.40 | 3.80 | 4.20 | 0.00 | - | 9 | 0 | 0.00% |
| AVT220819C00036000 | 2022-08-03 2:59PM EDT | 36.00 | 12.60 | 6.90 | 10.70 | 0.00 | - | 20 | 21 | 125.39% |
| AVT220819C00037000 | 2022-07-19 3:27PM EDT | 37.00 | 7.80 | 6.50 | 9.00 | 0.00 | - | 3 | 27 | 107.23% |
| AVT220819C00038000 | 2022-04-21 9:59AM EDT | 38.00 | 3.90 | 7.30 | 10.10 | 0.00 | - | 5 | 5 | 226.07% |
| AVT220819C00039000 | 2022-06-28 9:30AM EDT | 39.00 | 5.82 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 0.00% |
| AVT220819C00040000 | 2022-08-08 2:02PM EDT | 40.00 | 6.73 | 3.40 | 5.90 | 0.00 | - | 1 | 103 | 60.94% |
| AVT220819C00041000 | 2022-08-11 12:31PM EDT | 41.00 | 2.90 | 2.05 | 4.80 | 0.00 | - | 5 | 30 | 122.75% |
| AVT220819C00042000 | 2022-08-11 3:46PM EDT | 42.00 | 1.91 | 2.30 | 5.00 | 0.00 | - | 3 | 151 | 97.75% |
| AVT220819C00043000 | 2022-08-11 2:30PM EDT | 43.00 | 1.20 | 1.40 | 2.40 | 0.00 | - | 1 | 30 | 67.97% |
| AVT220819C00044000 | 2022-08-12 2:39PM EDT | 44.00 | 0.95 | 0.85 | 1.25 | +0.28 | +41.79% | 13 | 102 | 42.77% |
| AVT220819C00045000 | 2022-08-12 11:18AM EDT | 45.00 | 0.34 | 0.35 | 0.60 | +0.03 | +9.68% | 1 | 117 | 35.74% |
| AVT220819C00046000 | 2022-08-12 2:44PM EDT | 46.00 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 3 | 117 | 30.57% |
| AVT220819C00047000 | 2022-08-12 11:49AM EDT | 47.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 943 | 33.79% |
| AVT220819C00048000 | 2022-08-11 11:57AM EDT | 48.00 | 0.05 | 0.00 | 0.75 | +0.04 | +400.00% | 1 | 108 | 64.45% |
| AVT220819C00049000 | 2022-08-11 2:46PM EDT | 49.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 21 | 83 | 44.14% |
| AVT220819C00050000 | 2022-08-12 11:20AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 431 | 51.56% |
| AVT220819C00055000 | 2022-08-03 3:07PM EDT | 55.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 534 | 75.78% |
| AVT220819C00060000 | 2022-08-12 10:19AM EDT | 60.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 2 | 390 | 125.00% |
| AVT220819C00065000 | 2022-06-21 9:30AM EDT | 65.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 26 | 50.00% |
Options de ventepour19 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AVT220819P00020000 | 2022-03-02 10:30AM EDT | 20.00 | 0.28 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 653.91% |
| AVT220819P00031000 | 2022-08-12 10:19AM EDT | 31.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 4 | 393 | 155.08% |
| AVT220819P00032000 | 2022-07-14 10:46AM EDT | 32.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 20 | 360.74% |
| AVT220819P00034000 | 2022-08-09 2:32PM EDT | 34.00 | 0.05 | 0.05 | 4.80 | 0.00 | - | 1 | 8 | 320.12% |
| AVT220819P00035000 | 2022-07-14 10:45AM EDT | 35.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 298.05% |
| AVT220819P00036000 | 2022-07-25 3:53PM EDT | 36.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 135.94% |
| AVT220819P00037000 | 2022-07-29 11:20AM EDT | 37.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 69.53% |
| AVT220819P00038000 | 2022-07-19 12:48PM EDT | 38.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 27 | 35 | 109.57% |
| AVT220819P00039000 | 2022-08-11 11:38AM EDT | 39.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 5 | 22 | 96.48% |
| AVT220819P00040000 | 2022-08-11 10:33AM EDT | 40.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 120 | 57.42% |
| AVT220819P00041000 | 2022-08-12 10:19AM EDT | 41.00 | 0.15 | 0.00 | 0.10 | -0.15 | -50.00% | 4 | 400 | 46.88% |
| AVT220819P00042000 | 2022-08-11 12:59PM EDT | 42.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 15 | 66 | 40.72% |
| AVT220819P00043000 | 2022-08-12 3:13PM EDT | 43.00 | 0.20 | 0.15 | 0.25 | -0.44 | -68.75% | 2 | 55 | 35.16% |
| AVT220819P00044000 | 2022-08-11 3:30PM EDT | 44.00 | 1.00 | 0.40 | 0.55 | -0.02 | -1.96% | 2 | 124 | 34.57% |
| AVT220819P00045000 | 2022-08-12 12:50PM EDT | 45.00 | 1.23 | 0.60 | 1.05 | -0.32 | -20.65% | 1 | 61 | 34.38% |
| AVT220819P00046000 | 2022-08-12 3:18PM EDT | 46.00 | 1.50 | 0.90 | 2.55 | -1.40 | -48.28% | 2 | 68 | 73.83% |
| AVT220819P00047000 | 2022-08-11 10:03AM EDT | 47.00 | 3.60 | 2.30 | 2.70 | 0.00 | - | 6 | 2,460 | 43.16% |
| AVT220819P00048000 | 2022-08-04 11:39AM EDT | 48.00 | 1.70 | 1.70 | 4.80 | 0.00 | - | 1 | 18 | 114.75% |
| AVT220819P00049000 | 2022-08-11 10:02AM EDT | 49.00 | 5.60 | 3.00 | 6.00 | 0.00 | - | 1 | 7 | 137.70% |
| AVT220819P00050000 | 2022-08-10 10:42AM EDT | 50.00 | 3.70 | 4.00 | 7.30 | 0.00 | - | 4 | 0 | 67.58% |
| AVT220819P00055000 | 2022-06-24 12:09PM EDT | 55.00 | 12.20 | 7.40 | 11.70 | 0.00 | - | 1 | 0 | 186.62% |
| AVT220819P00060000 | 2022-07-28 9:30AM EDT | 60.00 | 13.00 | 13.30 | 17.30 | 0.00 | - | - | 0 | 265.04% |
© 2022 Yahoo. Tous droits réservés.
