La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 859,86 -543,37 (-0,91 %)
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 :
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BB240719C00000500 | 2024-04-22 2:22PM EDT | 0.50 | 2.27 | 2.00 | 2.62 | 0.00 | - | 2 | 11 | 531.25% |
| BB240719C00001000 | 2024-04-23 3:03PM EDT | 1.00 | 1.90 | 1.44 | 2.30 | 0.00 | - | 15 | 39 | 151.56% |
| BB240719C00001500 | 2024-04-05 9:42AM EDT | 1.50 | 1.60 | 1.17 | 1.84 | 0.00 | - | 1 | 4 | 160.94% |
| BB240719C00002000 | 2024-04-25 10:44AM EDT | 2.00 | 0.89 | 0.51 | 1.14 | 0.00 | - | 20 | 329 | 142.97% |
| BB240719C00002500 | 2024-04-25 3:02PM EDT | 2.50 | 0.54 | 0.33 | 0.70 | +0.04 | +8.00% | 10 | 350 | 63.67% |
| BB240719C00003000 | 2024-04-26 3:52PM EDT | 3.00 | 0.28 | 0.22 | 0.28 | +0.04 | +16.67% | 5,016 | 3,964 | 58.98% |
| BB240719C00003500 | 2024-04-26 1:51PM EDT | 3.50 | 0.11 | 0.10 | 0.12 | -0.03 | -21.43% | 5,012 | 1,261 | 57.81% |
| BB240719C00004000 | 2024-04-26 2:28PM EDT | 4.00 | 0.08 | 0.06 | 0.08 | +0.01 | +14.29% | 11 | 5,887 | 64.84% |
| BB240719C00004500 | 2024-04-26 9:30AM EDT | 4.50 | 0.03 | 0.03 | 0.06 | 0.00 | - | 2 | 372 | 69.53% |
| BB240719C00005000 | 2024-04-23 3:49PM EDT | 5.00 | 0.04 | 0.02 | 0.40 | 0.00 | - | 22 | 3,917 | 126.95% |
| BB240719C00005500 | 2024-04-24 9:46AM EDT | 5.50 | 0.02 | 0.02 | 0.06 | 0.00 | - | 6 | 316 | 87.50% |
| BB240719C00007000 | 2024-04-26 10:09AM EDT | 7.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 100 | 4,759 | 96.88% |
| BB240719C00010000 | 2024-04-26 3:30PM EDT | 10.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 13 | 8,603 | 120.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BB240719P00001000 | 2024-04-26 11:42AM EDT | 1.00 | 0.02 | 0.00 | 0.08 | -0.07 | -77.78% | 1 | 27 | 151.56% |
| BB240719P00001500 | 2024-03-04 10:44AM EDT | 1.50 | 0.04 | 0.00 | 0.38 | 0.00 | - | 4 | 2 | 166.41% |
| BB240719P00002000 | 2024-04-23 10:00AM EDT | 2.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 2 | 52 | 63.28% |
| BB240719P00002500 | 2024-04-25 2:57PM EDT | 2.50 | 0.15 | 0.13 | 0.17 | 0.00 | - | 11 | 436 | 56.25% |
| BB240719P00003000 | 2024-04-25 9:32AM EDT | 3.00 | 0.42 | 0.36 | 0.40 | 0.00 | - | 1 | 1,331 | 51.56% |
| BB240719P00003500 | 2024-04-23 2:38PM EDT | 3.50 | 0.70 | 0.71 | 0.97 | 0.00 | - | 175 | 325 | 70.31% |
| BB240719P00004000 | 2024-04-22 12:22PM EDT | 4.00 | 1.29 | 0.76 | 1.62 | 0.00 | - | 20 | 126 | 144.92% |
| BB240719P00005000 | 2024-04-16 2:18PM EDT | 5.00 | 2.25 | 1.74 | 2.22 | 0.00 | - | 1 | 8 | 82.81% |
| BB240719P00007000 | 2023-12-14 1:24PM EDT | 7.00 | 2.64 | 3.50 | 3.65 | 0.00 | - | 24 | 7 | 0.00% |
| BB240719P00010000 | 2023-06-26 10:33AM EDT | 10.00 | 5.13 | 5.25 | 5.40 | 0.00 | - | - | 0 | 0.00% |
