La bourse est fermée
CAC 40
7 352,30 -79,66 (-1,07 %) Euro Stoxx 50
4 738,06 -77,09 (-1,60 %) Dow Jones
40 345,41 -410,39 (-1,01 %) EUR/USD
1,1085 -0,0027 (-0,24 %) Gold future
2 526,80 -16,30 (-0,64 %) Bitcoin EUR
49 150,70 +132,14 (+0,27 %)
BlackBerry Limited (BB)
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:2.00
Options d’achatpour13 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BB240913C00002000 | 2024-09-06 3:47PM EDT | 2024-09-13 | 0.26 | 0.26 | 0.31 | -0.05 | -16.13% | 2,846 | 2,722 | 112.50% |
| BB240920C00002000 | 2024-09-06 1:58PM EDT | 2024-09-20 | 0.33 | 0.25 | 0.33 | -0.01 | -2.94% | 2,168 | 2,021 | 79.69% |
| BB240927C00002000 | 2024-09-05 1:37PM EDT | 2024-09-27 | 0.33 | 0.28 | 0.34 | 0.00 | - | 20 | 162 | 78.13% |
| BB241004C00002000 | 2024-09-06 2:22PM EDT | 2024-10-04 | 0.29 | 0.27 | 0.39 | -0.06 | -17.14% | 1 | 71 | 77.34% |
| BB241011C00002000 | 2024-09-05 10:48AM EDT | 2024-10-11 | 0.36 | 0.26 | 0.41 | +0.36 | - | - | 3 | 71.09% |
| BB241018C00002000 | 2024-09-06 11:59AM EDT | 2024-10-18 | 0.30 | 0.30 | 0.35 | -0.05 | -14.29% | 1 | 428 | 60.94% |
| BB241025C00002000 | 2024-09-06 3:41PM EDT | 2024-10-25 | 0.35 | 0.33 | 0.58 | +0.35 | - | 5 | 0 | 103.13% |
| BB241220C00002000 | 2024-09-06 11:36AM EDT | 2024-12-20 | 0.42 | 0.43 | 0.49 | -0.06 | -12.50% | 27 | 737 | 71.09% |
| BB250117C00002000 | 2024-09-06 9:32AM EDT | 2025-01-17 | 0.53 | 0.40 | 0.49 | +0.07 | +15.22% | 10 | 615 | 60.16% |
| BB250321C00002000 | 2024-09-06 2:23PM EDT | 2025-03-21 | 0.54 | 0.41 | 0.60 | +0.02 | +3.85% | 2 | 23 | 59.77% |
| BB260116C00002000 | 2024-09-06 2:55PM EDT | 2026-01-16 | 0.82 | 0.80 | 0.89 | -0.04 | -4.65% | 5 | 622 | 74.61% |
Options de ventepour13 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BB240913P00002000 | 2024-09-06 3:07PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.14 | 0.00 | - | 20 | 170 | 153.13% |
| BB240920P00002000 | 2024-09-05 2:54PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.03 | 0.00 | - | 154 | 5,116 | 56.25% |
| BB240927P00002000 | 2024-09-03 12:24PM EDT | 2024-09-27 | 0.05 | 0.02 | 0.07 | 0.00 | - | 71 | 281 | 67.97% |
| BB241004P00002000 | 2024-09-06 9:32AM EDT | 2024-10-04 | 0.35 | 0.00 | 0.08 | -0.15 | -30.00% | 10 | 1,401 | 55.47% |
| BB241011P00002000 | 2024-09-05 3:59PM EDT | 2024-10-11 | 0.06 | 0.00 | 0.11 | +0.06 | - | - | 1,411 | 57.03% |
| BB241018P00002000 | 2024-09-06 3:10PM EDT | 2024-10-18 | 0.07 | 0.06 | 0.08 | 0.00 | - | 63 | 5,056 | 58.59% |
| BB241220P00002000 | 2024-09-05 3:14PM EDT | 2024-12-20 | 0.15 | 0.11 | 0.20 | 0.00 | - | 2 | 170 | 57.81% |
| BB250117P00002000 | 2024-09-03 1:32PM EDT | 2025-01-17 | 0.18 | 0.15 | 0.21 | 0.00 | - | 107 | 795 | 56.64% |
| BB250321P00002000 | 2024-09-05 2:09PM EDT | 2025-03-21 | 0.21 | 0.19 | 0.30 | 0.00 | - | 1 | 10 | 57.81% |
| BB260116P00002000 | 2024-09-04 9:54AM EDT | 2026-01-16 | 0.50 | 0.44 | 0.54 | 0.00 | - | 1 | 4,458 | 62.89% |
