La bourse est fermée
CAC 40
8 094,97 -7,36 (-0,09 %) Euro Stoxx 50
5 035,41 -2,19 (-0,04 %) Dow Jones
39 069,59 +4,33 (+0,01 %) EUR/USD
1,0850 +0,0032 (+0,29 %) Gold future
2 335,20 -2,00 (-0,09 %) Bitcoin EUR
63 583,11 +1 810,98 (+2,93 %)
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:4.00
Options d’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BB240531C00004000 | 2024-05-24 3:52PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 219 | 4,831 | 146.88% |
| BB240607C00004000 | 2024-05-24 3:51PM EDT | 2024-06-07 | 0.04 | 0.02 | 0.04 | 0.00 | - | 937 | 1,781 | 120.31% |
| BB240614C00004000 | 2024-05-24 3:54PM EDT | 2024-06-14 | 0.06 | 0.06 | 0.07 | 0.00 | - | 266 | 1,870 | 121.88% |
| BB240621C00004000 | 2024-05-24 1:12PM EDT | 2024-06-21 | 0.08 | 0.05 | 0.09 | -0.01 | -11.11% | 14 | 10,608 | 107.81% |
| BB240628C00004000 | 2024-05-24 2:56PM EDT | 2024-06-28 | 0.10 | 0.09 | 0.13 | -0.02 | -16.67% | 25 | 886 | 113.28% |
| BB240719C00004000 | 2024-05-24 3:43PM EDT | 2024-07-19 | 0.16 | 0.09 | 0.16 | -0.02 | -11.11% | 183 | 8,354 | 93.75% |
| BB240920C00004000 | 2024-05-24 2:47PM EDT | 2024-09-20 | 0.24 | 0.20 | 0.27 | -0.01 | -4.00% | 24 | 3,014 | 83.98% |
| BB241220C00004000 | 2024-05-24 3:02PM EDT | 2024-12-20 | 0.39 | 0.35 | 0.45 | -0.03 | -7.14% | 23 | 697 | 83.20% |
| BB250117C00004000 | 2024-05-24 1:58PM EDT | 2025-01-17 | 0.51 | 0.41 | 0.48 | +0.08 | +18.60% | 16 | 5,624 | 83.01% |
| BB260116C00004000 | 2024-05-24 12:53PM EDT | 2026-01-16 | 0.85 | 0.80 | 0.91 | -0.05 | -5.56% | 72 | 2,203 | 80.18% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BB240531P00004000 | 2024-05-23 3:22PM EDT | 2024-05-31 | 1.15 | 1.03 | 1.25 | 0.00 | - | 40 | 42 | 156.25% |
| BB240607P00004000 | 2024-05-24 12:03PM EDT | 2024-06-07 | 1.13 | 0.95 | 1.36 | +0.04 | +3.67% | 20 | 11 | 125.00% |
| BB240621P00004000 | 2024-05-23 11:01AM EDT | 2024-06-21 | 1.18 | 1.16 | 1.22 | 0.00 | - | 106 | 1,129 | 108.59% |
| BB240628P00004000 | 2024-05-15 11:45AM EDT | 2024-06-28 | 1.15 | 1.18 | 1.30 | 0.00 | - | - | 22 | 116.41% |
| BB240719P00004000 | 2024-05-23 10:48AM EDT | 2024-07-19 | 1.23 | 1.05 | 1.39 | 0.00 | - | 5 | 436 | 86.33% |
| BB240920P00004000 | 2024-05-23 1:52PM EDT | 2024-09-20 | 1.18 | 1.09 | 1.34 | 0.00 | - | 1 | 2,148 | 58.20% |
| BB241220P00004000 | 2024-05-16 9:30AM EDT | 2024-12-20 | 1.45 | 1.38 | 1.48 | 0.00 | - | 4 | 6 | 72.66% |
| BB250117P00004000 | 2024-05-23 2:25PM EDT | 2025-01-17 | 1.47 | 1.41 | 1.50 | 0.00 | - | 2 | 974 | 70.90% |
| BB260116P00004000 | 2024-05-03 11:49AM EDT | 2026-01-16 | 1.45 | 1.66 | 1.76 | 0.00 | - | 45 | 288 | 62.11% |
