La bourse est fermée
Dow Jones
39 056,39 +172,13 (+0,44 %) Nasdaq
16 302,76 -29,80 (-0,18 %) Nikkei 225
38 202,37 -632,73 (-1,63 %) EUR/USD
1,0749 -0,0009 (-0,09 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
57 372,05 -1 300,03 (-2,22 %)
Avantor, Inc. (AVTR)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:25.00
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AVTR240510C00025000 | 2024-05-08 11:15AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.05 | -0.09 | -75.00% | 1 | 455 | 30.47% |
| AVTR240517C00025000 | 2024-05-07 3:03PM EDT | 2024-05-17 | 0.25 | 0.05 | 0.15 | 0.00 | - | 1 | 2,124 | 25.39% |
| AVTR240524C00025000 | 2024-04-30 12:22PM EDT | 2024-05-24 | 0.35 | 0.15 | 0.30 | 0.00 | - | - | 89 | 27.93% |
| AVTR240531C00025000 | 2024-05-06 10:11AM EDT | 2024-05-31 | 0.60 | 0.20 | 0.80 | 0.00 | - | 1 | 2 | 44.63% |
| AVTR240607C00025000 | 2024-04-30 10:03AM EDT | 2024-06-07 | 0.60 | 0.30 | 0.50 | 0.00 | - | - | 2 | 28.27% |
| AVTR240621C00025000 | 2024-05-08 2:44PM EDT | 2024-06-21 | 0.55 | 0.50 | 0.60 | -0.12 | -17.91% | 500 | 642 | 26.51% |
| AVTR240816C00025000 | 2024-05-08 2:11PM EDT | 2024-08-16 | 1.30 | 1.25 | 1.35 | -0.25 | -16.13% | 74 | 373 | 32.62% |
| AVTR250117C00025000 | 2024-05-06 3:17PM EDT | 2025-01-17 | 2.82 | 2.35 | 2.50 | 0.00 | - | 2 | 363 | 34.74% |
| AVTR260116C00025000 | 2024-05-08 1:21PM EDT | 2026-01-16 | 4.50 | 4.40 | 4.60 | -0.49 | -9.82% | 1 | 844 | 39.09% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AVTR240510P00025000 | 2024-05-07 9:51AM EDT | 2024-05-10 | 0.27 | 0.35 | 1.85 | 0.00 | - | 1 | 233 | 76.37% |
| AVTR240517P00025000 | 2024-05-03 2:37PM EDT | 2024-05-17 | 0.54 | 0.65 | 1.05 | 0.00 | - | 1 | 283 | 38.48% |
| AVTR240531P00025000 | 2024-04-26 3:53PM EDT | 2024-05-31 | 1.25 | 0.85 | 1.60 | 0.00 | - | 1 | 41 | 47.85% |
| AVTR240607P00025000 | 2024-05-01 1:40PM EDT | 2024-06-07 | 1.20 | 0.85 | 3.40 | 0.00 | - | 1 | 2 | 60.84% |
| AVTR240621P00025000 | 2024-05-08 11:54AM EDT | 2024-06-21 | 1.10 | 1.05 | 1.20 | +0.25 | +29.41% | 1 | 34 | 22.85% |
| AVTR240816P00025000 | 2024-05-08 2:31PM EDT | 2024-08-16 | 1.70 | 1.60 | 1.75 | -0.30 | -15.00% | 92 | 118 | 26.32% |
| AVTR241115P00025000 | 2024-04-03 11:00AM EDT | 2024-11-15 | 1.85 | 1.95 | 2.05 | 0.00 | - | 463 | 2,296 | 23.39% |
| AVTR250117P00025000 | 2024-03-14 10:26AM EDT | 2025-01-17 | 2.15 | 2.30 | 2.45 | 0.00 | - | 56 | 135 | 25.24% |
| AVTR260116P00025000 | 2024-04-02 3:35PM EDT | 2026-01-16 | 3.30 | 3.30 | 3.70 | 0.00 | - | - | 800 | 26.15% |
