Marchés français ouverture 5 h 30 min
Dow Jones
40 003,59 +134,19 (+0,34 %) Nasdaq
16 685,97 -12,33 (-0,07 %) Nikkei 225
39 331,43 +544,05 (+1,40 %) EUR/USD
1,0877 +0,0005 (+0,04 %) HANG SENG
19 553,61 0,00 (0,00 %) Bitcoin EUR
60 977,44 -587,86 (-0,95 %)
Avantor, Inc. (AVTR)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AVTR250117C00005000 | 2023-06-22 11:02AM EDT | 5.00 | 15.45 | 16.00 | 18.90 | 0.00 | - | - | 2 | 0.00% |
| AVTR250117C00015000 | 2023-09-29 10:20AM EDT | 15.00 | 7.90 | 4.90 | 6.70 | 0.00 | - | 30 | 32 | 0.00% |
| AVTR250117C00017500 | 2024-04-26 9:51AM EDT | 17.50 | 7.30 | 8.00 | 8.60 | 0.00 | - | 1 | 4 | 54.69% |
| AVTR250117C00020000 | 2024-05-15 9:49AM EDT | 20.00 | 6.10 | 5.50 | 6.30 | 0.00 | - | 1 | 73 | 44.19% |
| AVTR250117C00022500 | 2024-05-16 2:42PM EDT | 22.50 | 4.20 | 4.20 | 4.30 | 0.00 | - | 2 | 16 | 37.50% |
| AVTR250117C00025000 | 2024-05-16 3:28PM EDT | 25.00 | 2.75 | 2.65 | 2.75 | 0.00 | - | 1 | 367 | 33.96% |
| AVTR250117C00027500 | 2024-05-16 2:41PM EDT | 27.50 | 1.60 | 1.55 | 1.65 | 0.00 | - | 3 | 1,437 | 31.98% |
| AVTR250117C00030000 | 2024-05-07 1:41PM EDT | 30.00 | 0.90 | 0.80 | 0.90 | 0.00 | - | 10 | 43 | 30.27% |
| AVTR250117C00032500 | 2024-05-06 3:07PM EDT | 32.50 | 0.50 | 0.35 | 0.45 | 0.00 | - | 1 | 24 | 28.96% |
| AVTR250117C00035000 | 2024-05-14 12:29PM EDT | 35.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 20 | 24 | 29.20% |
| AVTR250117C00037500 | 2024-04-29 9:40AM EDT | 37.50 | 0.55 | 0.05 | 0.75 | 0.00 | - | 100 | 178 | 44.92% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AVTR250117P00010000 | 2023-08-04 2:51PM EDT | 10.00 | 0.30 | 0.00 | 2.30 | 0.00 | - | 1 | 0 | 112.99% |
| AVTR250117P00017500 | 2024-03-13 2:07PM EDT | 17.50 | 0.30 | 0.30 | 0.45 | 0.00 | - | 5 | 1 | 39.40% |
| AVTR250117P00020000 | 2024-05-06 1:36PM EDT | 20.00 | 0.55 | 0.40 | 0.50 | 0.00 | - | 1 | 68 | 29.20% |
| AVTR250117P00022500 | 2024-05-15 9:59AM EDT | 22.50 | 1.05 | 0.90 | 1.05 | 0.00 | - | 10 | 70 | 26.73% |
| AVTR250117P00025000 | 2024-05-17 9:58AM EDT | 25.00 | 1.90 | 1.85 | 2.00 | -0.25 | -11.63% | 5 | 676 | 24.56% |
| AVTR250117P00027500 | 2023-10-25 9:48AM EDT | 27.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AVTR250117P00030000 | 2023-10-24 3:38PM EDT | 30.00 | 9.70 | 7.50 | 12.50 | 0.00 | - | 2 | 0 | 82.45% |
| AVTR250117P00032500 | 2023-08-23 10:32AM EDT | 32.50 | 10.60 | 11.10 | 11.50 | 0.00 | - | 5 | 0 | 75.42% |
| AVTR250117P00037500 | 2024-02-21 3:07PM EDT | 37.50 | 12.98 | 11.00 | 12.40 | 0.00 | - | - | 0 | 0.00% |
