La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 506,09 -98,54 (-0,17 %)
BlackBerry Limited (BB)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:3.00
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BB240517C00003000 | 2024-05-10 3:55PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.10 | -0.08 | -57.14% | 6,962 | 7,594 | 78.13% |
| BB240524C00003000 | 2024-05-10 3:53PM EDT | 2024-05-24 | 0.10 | 0.05 | 0.12 | -0.06 | -37.50% | 455 | 672 | 57.81% |
| BB240531C00003000 | 2024-05-10 3:56PM EDT | 2024-05-31 | 0.11 | 0.08 | 0.14 | -0.04 | -26.67% | 401 | 991 | 56.25% |
| BB240607C00003000 | 2024-05-10 2:10PM EDT | 2024-06-07 | 0.16 | 0.10 | 0.16 | -0.04 | -20.00% | 13 | 174 | 54.69% |
| BB240614C00003000 | 2024-05-10 1:43PM EDT | 2024-06-14 | 0.17 | 0.14 | 0.18 | 0.00 | - | 80 | 24 | 57.42% |
| BB240621C00003000 | 2024-05-10 3:37PM EDT | 2024-06-21 | 0.18 | 0.17 | 0.18 | -0.05 | -21.74% | 56 | 8,255 | 56.25% |
| BB240719C00003000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 0.26 | 0.26 | 0.27 | -0.04 | -13.33% | 27 | 10,001 | 61.33% |
| BB240920C00003000 | 2024-05-10 9:56AM EDT | 2024-09-20 | 0.47 | 0.33 | 0.39 | +0.07 | +17.50% | 10 | 2,567 | 57.81% |
| BB241220C00003000 | 2024-05-10 12:01PM EDT | 2024-12-20 | 0.49 | 0.48 | 0.57 | +0.02 | +4.26% | 2 | 109 | 62.89% |
| BB250117C00003000 | 2024-05-10 1:58PM EDT | 2025-01-17 | 0.60 | 0.50 | 0.58 | +0.02 | +3.45% | 3 | 5,807 | 60.94% |
| BB260116C00003000 | 2024-05-10 3:50PM EDT | 2026-01-16 | 0.95 | 0.88 | 0.98 | -0.04 | -4.04% | 17 | 1,765 | 66.02% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BB240517P00003000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.16 | 0.09 | 0.19 | +0.04 | +33.33% | 1,009 | 1,426 | 53.13% |
| BB240524P00003000 | 2024-05-10 11:59AM EDT | 2024-05-24 | 0.18 | 0.17 | 0.20 | +0.01 | +5.88% | 9 | 90 | 57.81% |
| BB240531P00003000 | 2024-05-10 3:24PM EDT | 2024-05-31 | 0.19 | 0.03 | 0.24 | -0.04 | -17.39% | 11 | 7 | 67.19% |
| BB240607P00003000 | 2024-05-08 2:00PM EDT | 2024-06-07 | 0.28 | 0.03 | 0.27 | 0.00 | - | 23 | 28 | 67.97% |
| BB240614P00003000 | 2024-05-06 11:41AM EDT | 2024-06-14 | 0.17 | 0.22 | 0.28 | 0.00 | - | - | 2 | 54.69% |
| BB240621P00003000 | 2024-05-09 11:51AM EDT | 2024-06-21 | 0.23 | 0.24 | 0.27 | 0.00 | - | 1 | 917 | 51.17% |
| BB240719P00003000 | 2024-05-09 3:47PM EDT | 2024-07-19 | 0.28 | 0.31 | 0.36 | 0.00 | - | 2 | 1,359 | 55.47% |
| BB240920P00003000 | 2024-05-10 1:03PM EDT | 2024-09-20 | 0.38 | 0.40 | 0.47 | +0.03 | +8.57% | 1 | 1,184 | 54.30% |
| BB241220P00003000 | 2024-05-08 11:52AM EDT | 2024-12-20 | 0.54 | 0.50 | 0.59 | 0.00 | - | 16 | 49 | 54.10% |
| BB250117P00003000 | 2024-05-10 10:12AM EDT | 2025-01-17 | 0.52 | 0.54 | 0.59 | -0.01 | -1.89% | 37 | 1,748 | 53.13% |
| BB260116P00003000 | 2024-05-10 10:12AM EDT | 2026-01-16 | 0.72 | 0.00 | 2.27 | -0.05 | -6.49% | 37 | 805 | 73.73% |
