La bourse est fermée
CAC 40
7 628,57 -42,77 (-0,56 %) Euro Stoxx 50
4 907,30 -40,43 (-0,82 %) Dow Jones
39 150,33 +15,57 (+0,04 %) EUR/USD
1,0697 -0,0009 (-0,09 %) Gold future
2 334,70 -34,30 (-1,45 %) Bitcoin EUR
60 249,60 +166,79 (+0,28 %)
Brunswick Corporation (BC)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BC240920C00050000 | 2024-06-17 2:06PM EDT | 50.00 | 26.20 | 22.80 | 26.40 | 0.00 | - | 1 | 0 | 51.95% |
| BC240920C00070000 | 2024-06-14 11:59AM EDT | 70.00 | 7.08 | 6.60 | 7.60 | 0.00 | - | 2 | 5 | 36.84% |
| BC240920C00075000 | 2024-06-20 12:30PM EDT | 75.00 | 3.90 | 3.60 | 4.50 | 0.00 | - | 3 | 11 | 33.23% |
| BC240920C00080000 | 2024-06-18 12:49PM EDT | 80.00 | 2.40 | 1.85 | 2.90 | 0.00 | - | 1 | 132 | 34.85% |
| BC240920C00085000 | 2024-06-17 10:03AM EDT | 85.00 | 1.21 | 0.75 | 1.20 | 0.00 | - | 1 | 22 | 30.45% |
| BC240920C00090000 | 2024-06-10 11:55AM EDT | 90.00 | 0.75 | 0.25 | 1.10 | 0.00 | - | 3 | 129 | 36.72% |
| BC240920C00095000 | 2024-05-09 10:08AM EDT | 95.00 | 1.95 | 0.35 | 1.30 | 0.00 | - | 2 | 48 | 45.41% |
| BC240920C00100000 | 2024-05-21 12:02PM EDT | 100.00 | 0.52 | 0.00 | 0.75 | 0.00 | - | 3 | 15 | 44.19% |
| BC240920C00105000 | 2024-04-24 2:07PM EDT | 105.00 | 1.50 | 0.10 | 2.35 | 0.00 | - | 3 | 12 | 55.88% |
| BC240920C00110000 | 2024-05-06 11:33AM EDT | 110.00 | 0.40 | 0.00 | 2.20 | 0.00 | - | 1 | 12 | 59.20% |
| BC240920C00115000 | 2024-03-18 2:10PM EDT | 115.00 | 1.15 | 0.20 | 0.60 | 0.00 | - | 1 | 1 | 51.17% |
| BC240920C00120000 | 2024-03-21 2:24PM EDT | 120.00 | 1.50 | 0.15 | 0.50 | 0.00 | - | 1 | 3 | 52.93% |
| BC240920C00125000 | 2024-03-20 9:37AM EDT | 125.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BC240920P00045000 | 2024-01-29 12:48PM EDT | 45.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | - | 3 | 54.69% |
| BC240920P00050000 | 2024-04-18 12:32PM EDT | 50.00 | 0.45 | 0.00 | 1.75 | 0.00 | - | 1 | 0 | 61.87% |
| BC240920P00060000 | 2024-04-15 2:56PM EDT | 60.00 | 0.75 | 0.35 | 0.60 | 0.00 | - | 2 | 13 | 34.64% |
| BC240920P00065000 | 2024-06-21 11:04AM EDT | 65.00 | 1.15 | 0.95 | 1.45 | +0.48 | +71.64% | 384 | 51 | 33.99% |
| BC240920P00070000 | 2024-06-21 10:58AM EDT | 70.00 | 2.82 | 2.05 | 2.90 | +0.17 | +6.42% | 5 | 238 | 32.91% |
| BC240920P00075000 | 2024-06-20 12:38PM EDT | 75.00 | 4.80 | 4.20 | 5.00 | 0.00 | - | 3 | 246 | 30.98% |
| BC240920P00080000 | 2024-06-17 1:43PM EDT | 80.00 | 6.40 | 6.00 | 9.60 | 0.00 | - | 1 | 142 | 41.08% |
| BC240920P00085000 | 2024-06-03 12:27PM EDT | 85.00 | 7.10 | 9.90 | 12.80 | 0.00 | - | 6 | 107 | 37.31% |
| BC240920P00090000 | 2024-06-21 11:32AM EDT | 90.00 | 16.58 | 14.30 | 16.80 | +6.03 | +57.16% | 6 | 19 | 35.28% |
| BC240920P00095000 | 2024-04-04 2:28PM EDT | 95.00 | 7.60 | 13.60 | 15.80 | 0.00 | - | 1 | 7 | 0.00% |
