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
59 078,62 -712,30 (-1,19 %)
BlackBerry Limited (BB)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BB250117C00000500 | 2024-04-23 11:20AM EDT | 0.50 | 2.50 | 2.02 | 2.65 | 0.00 | - | 1 | 6 | 93.75% |
| BB250117C00001000 | 2024-04-22 9:35AM EDT | 1.00 | 1.89 | 1.67 | 2.01 | 0.00 | - | 2 | 69 | 64.06% |
| BB250117C00001500 | 2024-04-24 2:14PM EDT | 1.50 | 1.45 | 1.30 | 1.54 | 0.00 | - | 1 | 40 | 70.31% |
| BB250117C00002000 | 2024-04-26 12:18PM EDT | 2.00 | 1.11 | 1.10 | 1.26 | +0.03 | +2.78% | 10 | 325 | 86.33% |
| BB250117C00002500 | 2024-04-25 3:48PM EDT | 2.50 | 0.75 | 0.71 | 1.19 | 0.00 | - | 4 | 1,121 | 87.30% |
| BB250117C00003000 | 2024-04-26 12:24PM EDT | 3.00 | 0.50 | 0.51 | 0.56 | -0.03 | -5.66% | 61 | 5,757 | 62.89% |
| BB250117C00003500 | 2024-04-25 11:55AM EDT | 3.50 | 0.39 | 0.35 | 0.39 | +0.02 | +5.41% | 1 | 1,997 | 61.33% |
| BB250117C00004000 | 2024-04-26 10:02AM EDT | 4.00 | 0.26 | 0.25 | 0.28 | +0.01 | +4.00% | 8 | 5,009 | 61.52% |
| BB250117C00004500 | 2024-04-26 12:51PM EDT | 4.50 | 0.20 | 0.15 | 0.22 | +0.01 | +5.26% | 2 | 1,669 | 60.94% |
| BB250117C00005000 | 2024-04-26 3:54PM EDT | 5.00 | 0.14 | 0.13 | 0.17 | 0.00 | - | 20 | 8,806 | 63.28% |
| BB250117C00005500 | 2024-04-24 2:27PM EDT | 5.50 | 0.11 | 0.09 | 0.14 | -0.01 | -8.33% | 158 | 674 | 64.06% |
| BB250117C00007000 | 2024-04-26 3:54PM EDT | 7.00 | 0.07 | 0.05 | 0.08 | +0.01 | +16.67% | 43 | 8,352 | 68.36% |
| BB250117C00010000 | 2024-04-26 2:06PM EDT | 10.00 | 0.04 | 0.02 | 0.07 | 0.00 | - | 106 | 12,827 | 80.47% |
| BB250117C00012000 | 2024-04-26 1:34PM EDT | 12.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 197 | 12,394 | 85.16% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BB250117P00000500 | 2023-10-09 2:55PM EDT | 0.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 10 | 10 | 118.75% |
| BB250117P00001000 | 2024-04-03 2:52PM EDT | 1.00 | 0.03 | 0.00 | 0.29 | 0.00 | - | 60 | 40 | 125.78% |
| BB250117P00001500 | 2024-04-11 2:21PM EDT | 1.50 | 0.07 | 0.06 | 0.09 | 0.00 | - | 1 | 818 | 66.41% |
| BB250117P00002000 | 2024-04-18 3:58PM EDT | 2.00 | 0.17 | 0.16 | 0.19 | -0.01 | -5.56% | 100 | 745 | 59.77% |
| BB250117P00002500 | 2024-04-23 1:33PM EDT | 2.50 | 0.33 | 0.32 | 0.37 | 0.00 | - | 20 | 573 | 54.88% |
| BB250117P00003000 | 2024-04-19 11:56AM EDT | 3.00 | 0.64 | 0.56 | 0.62 | 0.00 | - | 26 | 1,794 | 50.78% |
| BB250117P00003500 | 2024-04-12 12:26PM EDT | 3.50 | 0.82 | 0.90 | 0.94 | 0.00 | - | 1 | 282 | 50.78% |
| BB250117P00004000 | 2024-04-22 10:26AM EDT | 4.00 | 1.40 | 1.26 | 1.45 | 0.00 | - | 15 | 562 | 52.15% |
| BB250117P00004500 | 2024-04-19 3:46PM EDT | 4.50 | 1.85 | 1.64 | 1.79 | 0.00 | - | 1 | 32 | 52.15% |
| BB250117P00005000 | 2024-04-16 1:59PM EDT | 5.00 | 2.30 | 1.89 | 2.26 | 0.00 | - | 11 | 1,142 | 54.30% |
| BB250117P00005500 | 2024-01-30 2:04PM EDT | 5.50 | 2.65 | 0.83 | 4.60 | 0.00 | - | 5 | 29 | 50.78% |
| BB250117P00007000 | 2024-02-13 10:54AM EDT | 7.00 | 4.25 | 3.50 | 4.30 | 0.00 | - | 18 | 5 | 80.86% |
| BB250117P00010000 | 2023-09-21 1:30PM EDT | 10.00 | 4.99 | 6.45 | 6.80 | 0.00 | - | 2 | 2 | 0.00% |
| BB250117P00012000 | 2024-01-22 11:16AM EDT | 12.00 | 8.48 | 9.00 | 9.65 | 0.00 | - | 10 | 0 | 113.67% |
