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
58 705,25 -807,04 (-1,36 %)
Boise Cascade Company (BCC)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BCC240719C00065000 | 2023-12-11 10:30AM EDT | 65.00 | 48.70 | 66.50 | 70.90 | 0.00 | - | 1 | 2 | 0.00% |
| BCC240719C00070000 | 2023-11-17 11:59AM EDT | 70.00 | 46.50 | 42.60 | 47.30 | 0.00 | - | 1 | 0 | 0.00% |
| BCC240719C00085000 | 2023-12-19 12:37PM EDT | 85.00 | 40.70 | 47.50 | 52.40 | 0.00 | - | - | 1 | 0.00% |
| BCC240719C00090000 | 2024-02-12 3:43PM EDT | 90.00 | 55.43 | 40.10 | 43.70 | 0.00 | - | 79 | 74 | 0.00% |
| BCC240719C00100000 | 2024-03-20 2:35PM EDT | 100.00 | 44.00 | 33.50 | 38.10 | 0.00 | - | 1 | 4 | 0.00% |
| BCC240719C00110000 | 2024-01-23 4:34PM EDT | 110.00 | 29.19 | 24.20 | 27.50 | 0.00 | - | 3 | 5 | 0.00% |
| BCC240719C00115000 | 2024-02-06 4:24PM EDT | 115.00 | 26.03 | 19.20 | 22.50 | 0.00 | - | 2 | 17 | 0.00% |
| BCC240719C00120000 | 2024-03-07 10:49AM EDT | 120.00 | 16.80 | 33.00 | 36.90 | 0.00 | - | 2 | 3 | 97.74% |
| BCC240719C00125000 | 2024-04-24 10:44AM EDT | 125.00 | 17.00 | 17.70 | 21.10 | 0.00 | - | 1 | 15 | 49.95% |
| BCC240719C00130000 | 2024-04-25 10:55AM EDT | 130.00 | 12.15 | 15.40 | 18.10 | 0.00 | - | 8 | 26 | 49.95% |
| BCC240719C00135000 | 2024-04-24 10:10AM EDT | 135.00 | 13.20 | 12.10 | 14.40 | 0.00 | - | 1 | 28 | 46.02% |
| BCC240719C00140000 | 2024-04-22 2:29PM EDT | 140.00 | 7.50 | 9.50 | 12.40 | 0.00 | - | 2 | 28 | 47.55% |
| BCC240719C00145000 | 2024-03-27 11:42AM EDT | 145.00 | 16.20 | 7.30 | 10.00 | 0.00 | - | 11 | 48 | 46.37% |
| BCC240719C00150000 | 2024-04-26 11:34AM EDT | 150.00 | 6.60 | 5.80 | 7.20 | +1.90 | +40.43% | 1 | 17 | 42.47% |
| BCC240719C00155000 | 2024-04-22 11:04AM EDT | 155.00 | 3.50 | 3.90 | 5.80 | 0.00 | - | 1 | 6 | 42.77% |
| BCC240719C00160000 | 2024-04-23 11:11AM EDT | 160.00 | 2.75 | 3.20 | 3.80 | 0.00 | - | 1 | 9 | 39.25% |
| BCC240719C00165000 | 2024-04-09 3:01PM EDT | 165.00 | 7.50 | 2.30 | 3.00 | 0.00 | - | 5 | 14 | 39.82% |
| BCC240719C00170000 | 2024-04-12 11:58AM EDT | 170.00 | 5.20 | 1.60 | 3.50 | 0.00 | - | 2 | 2 | 46.47% |
| BCC240719C00175000 | 2024-04-10 2:24PM EDT | 175.00 | 3.80 | 1.15 | 1.90 | 0.00 | - | 1 | 21 | 41.13% |
| BCC240719C00180000 | 2024-04-05 3:58PM EDT | 180.00 | 4.00 | 0.90 | 2.40 | 0.00 | - | 1 | 1 | 47.72% |
| BCC240719C00210000 | 2024-04-19 2:32PM EDT | 210.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 65.43% |
| BCC240719C00220000 | 2024-04-24 9:38AM EDT | 220.00 | 0.65 | 0.00 | 1.25 | 0.00 | - | 4 | 27 | 52.73% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BCC240719P00070000 | 2023-12-04 3:15PM EDT | 70.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BCC240719P00075000 | 2023-12-06 3:10PM EDT | 75.00 | 1.27 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 102.10% |
| BCC240719P00080000 | 2023-12-15 11:33AM EDT | 80.00 | 1.15 | 0.00 | 0.85 | 0.00 | - | 1 | 10 | 63.38% |
| BCC240719P00085000 | 2024-01-31 11:38AM EDT | 85.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 25.00% |
| BCC240719P00090000 | 2023-12-22 3:35PM EDT | 90.00 | 1.41 | 0.70 | 1.65 | 0.00 | - | 1 | 1 | 63.92% |
| BCC240719P00095000 | 2023-12-22 3:35PM EDT | 95.00 | 2.00 | 1.10 | 4.00 | 0.00 | - | 1 | 7 | 71.19% |
| BCC240719P00100000 | 2024-02-21 12:26PM EDT | 100.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | 11 | 13 | 62.73% |
| BCC240719P00105000 | 2024-03-04 11:06AM EDT | 105.00 | 1.35 | 0.05 | 4.90 | 0.00 | - | 20 | 37 | 56.42% |
| BCC240719P00110000 | 2024-04-23 3:49PM EDT | 110.00 | 1.55 | 0.75 | 1.60 | 0.00 | - | 1 | 1 | 43.14% |
| BCC240719P00115000 | 2024-03-25 9:58AM EDT | 115.00 | 2.35 | 1.70 | 2.55 | 0.00 | - | 2 | 12 | 43.59% |
| BCC240719P00120000 | 2024-04-18 1:05PM EDT | 120.00 | 3.60 | 2.40 | 3.10 | 0.00 | - | 1 | 3 | 40.15% |
| BCC240719P00125000 | 2024-04-25 11:24AM EDT | 125.00 | 4.98 | 3.50 | 4.10 | 0.00 | - | 4 | 21 | 38.21% |
| BCC240719P00130000 | 2024-03-28 2:35PM EDT | 130.00 | 3.40 | 4.80 | 5.70 | 0.00 | - | 15 | 21 | 37.66% |
| BCC240719P00135000 | 2024-04-26 11:28AM EDT | 135.00 | 6.70 | 6.20 | 7.40 | +1.95 | +41.05% | 1 | 3 | 36.02% |
| BCC240719P00145000 | 2024-02-29 2:26PM EDT | 145.00 | 15.60 | 6.60 | 8.80 | 0.00 | - | - | 8 | 20.49% |
| BCC240719P00150000 | 2024-04-05 2:15PM EDT | 150.00 | 10.40 | 14.30 | 16.50 | 0.00 | - | 2 | 19 | 37.49% |
