La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0767 +0,0039 (+0,37 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 282,70 +2 797,55 (+5,04 %)
Boise Cascade Company (BCC)
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’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BCC240517C00110000 | 2024-04-19 11:45AM EDT | 110.00 | 25.00 | 24.90 | 29.00 | 0.00 | - | 1 | 1 | 83.25% |
| BCC240517C00115000 | 2024-04-16 1:10PM EDT | 115.00 | 27.16 | 20.60 | 24.00 | 0.00 | - | - | 1 | 76.90% |
| BCC240517C00130000 | 2024-05-02 2:15PM EDT | 130.00 | 9.30 | 8.10 | 9.30 | +1.83 | +24.50% | 1 | 1 | 55.63% |
| BCC240517C00135000 | 2024-05-02 2:15PM EDT | 135.00 | 4.79 | 5.10 | 6.00 | 0.00 | - | 3 | 35 | 51.58% |
| BCC240517C00140000 | 2024-05-03 1:41PM EDT | 140.00 | 3.75 | 2.75 | 3.40 | +0.87 | +30.21% | 2 | 27 | 47.63% |
| BCC240517C00145000 | 2024-05-03 2:42PM EDT | 145.00 | 2.00 | 1.55 | 1.95 | -0.55 | -21.57% | 5 | 10 | 47.91% |
| BCC240517C00150000 | 2024-05-03 10:06AM EDT | 150.00 | 0.85 | 0.80 | 1.10 | -0.23 | -21.30% | 4 | 35 | 48.93% |
| BCC240517C00155000 | 2024-05-03 10:47AM EDT | 155.00 | 0.65 | 0.40 | 0.60 | +0.15 | +30.00% | 2 | 23 | 49.90% |
| BCC240517C00160000 | 2024-05-01 9:56AM EDT | 160.00 | 0.35 | 0.25 | 0.70 | 0.00 | - | 1 | 13 | 55.42% |
| BCC240517C00165000 | 2024-04-25 9:51AM EDT | 165.00 | 0.37 | 0.00 | 2.35 | 0.00 | - | 4 | 11 | 78.96% |
| BCC240517C00170000 | 2024-04-15 1:20PM EDT | 170.00 | 1.55 | 0.00 | 2.00 | 0.00 | - | 2 | 5 | 83.74% |
| BCC240517C00175000 | 2024-04-05 2:15PM EDT | 175.00 | 1.90 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 91.50% |
| BCC240517C00185000 | 2024-03-15 12:13PM EDT | 185.00 | 0.55 | 0.50 | 2.30 | 0.00 | - | - | 1 | 114.80% |
| BCC240517C00190000 | 2024-04-24 10:24AM EDT | 190.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 13 | 24 | 64.06% |
| BCC240517C00200000 | 2024-04-24 9:46AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 26 | 72.66% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BCC240517P00110000 | 2024-05-02 10:52AM EDT | 110.00 | 0.31 | 0.10 | 4.90 | 0.00 | - | 5 | 17 | 114.31% |
| BCC240517P00115000 | 2024-05-03 10:57AM EDT | 115.00 | 0.37 | 0.25 | 2.90 | -0.28 | -43.08% | 15 | 26 | 82.86% |
| BCC240517P00120000 | 2024-05-03 10:05AM EDT | 120.00 | 0.50 | 0.50 | 0.70 | -0.55 | -52.38% | 7 | 29 | 50.20% |
| BCC240517P00125000 | 2024-05-02 10:46AM EDT | 125.00 | 1.35 | 0.95 | 1.35 | -1.05 | -43.75% | 1 | 37 | 49.78% |
| BCC240517P00130000 | 2024-05-02 3:51PM EDT | 130.00 | 3.40 | 2.00 | 3.90 | 0.00 | - | 5 | 27 | 52.47% |
| BCC240517P00135000 | 2024-05-02 9:57AM EDT | 135.00 | 7.00 | 3.90 | 5.10 | 0.00 | - | 1 | 14 | 53.00% |
| BCC240517P00140000 | 2024-04-25 11:27AM EDT | 140.00 | 8.20 | 6.40 | 9.20 | 0.00 | - | 3 | 7 | 52.00% |
| BCC240517P00145000 | 2024-04-19 1:02PM EDT | 145.00 | 12.80 | 9.20 | 11.30 | 0.00 | - | 1 | 21 | 52.42% |
| BCC240517P00150000 | 2024-03-26 12:52PM EDT | 150.00 | 7.70 | 12.00 | 15.10 | 0.00 | - | 20 | 20 | 49.68% |
