La bourse ferme dans 4 h 36 min
CAC 40
7 623,07 -39,23 (-0,51 %) Euro Stoxx 50
4 930,01 -5,96 (-0,12 %) Dow Jones
39 112,16 -299,05 (-0,76 %) EUR/USD
1,0689 -0,0026 (-0,25 %) Gold future
2 321,70 -9,10 (-0,39 %) Bitcoin EUR
57 351,55 +29,65 (+0,05 %)
Avery Dennison Corporation (AVY)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AVY240719C00180000 | 2024-03-15 10:16AM EDT | 180.00 | 40.56 | 33.10 | 37.00 | 0.00 | - | 3 | 1 | 0.00% |
| AVY240719C00185000 | 2024-05-14 9:50AM EDT | 185.00 | 41.57 | 41.50 | 46.00 | 0.00 | - | 3 | 2 | 74.78% |
| AVY240719C00190000 | 2024-04-15 12:26PM EDT | 190.00 | 27.86 | 35.30 | 40.00 | 0.00 | - | - | 2 | 58.47% |
| AVY240719C00195000 | 2024-04-22 10:36AM EDT | 195.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AVY240719C00200000 | 2024-05-14 9:54AM EDT | 200.00 | 27.30 | 27.00 | 31.00 | 0.00 | - | 1 | 2 | 55.23% |
| AVY240719C00210000 | 2024-06-24 9:50AM EDT | 210.00 | 21.00 | 15.10 | 19.50 | 0.00 | - | 4 | 138 | 43.45% |
| AVY240719C00220000 | 2024-06-25 3:59PM EDT | 220.00 | 8.20 | 7.20 | 8.70 | 0.00 | - | 1 | 78 | 23.52% |
| AVY240719C00230000 | 2024-06-25 11:02AM EDT | 230.00 | 2.90 | 2.20 | 2.70 | -1.30 | -30.95% | 1 | 202 | 19.40% |
| AVY240719C00240000 | 2024-06-24 1:16PM EDT | 240.00 | 0.85 | 0.00 | 1.30 | 0.00 | - | 7 | 55 | 24.68% |
| AVY240719C00250000 | 2024-05-16 12:19PM EDT | 250.00 | 0.71 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 56.14% |
| AVY240719C00260000 | 2024-03-12 2:56PM EDT | 260.00 | 0.80 | 0.15 | 0.75 | 0.00 | - | 1 | 0 | 37.74% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AVY240719P00125000 | 2024-03-11 9:40AM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| AVY240719P00145000 | 2024-01-16 11:08AM EDT | 145.00 | 1.25 | 0.10 | 0.85 | 0.00 | - | - | 4 | 91.21% |
| AVY240719P00150000 | 2023-12-26 3:32PM EDT | 150.00 | 1.30 | 0.75 | 1.40 | 0.00 | - | - | 1 | 99.41% |
| AVY240719P00155000 | 2024-04-04 12:07PM EDT | 155.00 | 0.37 | 0.00 | 1.00 | 0.00 | - | 1 | 4 | 79.93% |
| AVY240719P00160000 | 2024-02-08 1:28PM EDT | 160.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 104.71% |
| AVY240719P00170000 | 2024-01-29 2:40PM EDT | 170.00 | 3.00 | 0.90 | 1.25 | 0.00 | - | 6 | 7 | 73.61% |
| AVY240719P00175000 | 2024-06-13 3:43PM EDT | 175.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 83.15% |
| AVY240719P00180000 | 2024-01-30 4:44PM EDT | 180.00 | 4.30 | 1.40 | 1.70 | 0.00 | - | - | 2 | 67.41% |
| AVY240719P00185000 | 2024-01-10 3:34PM EDT | 185.00 | 7.10 | 3.60 | 5.60 | 0.00 | - | 17 | 214 | 86.78% |
| AVY240719P00190000 | 2024-04-24 2:26PM EDT | 190.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 2 | 92 | 62.60% |
| AVY240719P00195000 | 2024-05-03 3:27PM EDT | 195.00 | 1.02 | 0.00 | 4.80 | 0.00 | - | 1 | 36 | 55.86% |
| AVY240719P00200000 | 2024-04-24 10:14AM EDT | 200.00 | 2.25 | 0.30 | 4.20 | 0.00 | - | 1 | 22 | 61.13% |
| AVY240719P00210000 | 2024-05-03 3:18PM EDT | 210.00 | 2.90 | 0.45 | 1.00 | 0.00 | - | 261 | 278 | 25.76% |
| AVY240719P00220000 | 2024-06-13 2:24PM EDT | 220.00 | 1.70 | 1.25 | 1.90 | 0.00 | - | 1 | 16 | 18.20% |
| AVY240719P00230000 | 2024-06-24 3:04PM EDT | 230.00 | 3.40 | 5.30 | 6.50 | 0.00 | - | 5 | 8 | 17.18% |
