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
58 748,19 -793,64 (-1,33 %)
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’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BCC241220C00065000 | 2024-04-04 3:08PM EDT | 65.00 | 86.40 | 74.20 | 79.00 | 0.00 | - | 1 | 5 | 70.31% |
| BCC241220C00075000 | 2024-04-09 11:51AM EDT | 75.00 | 78.70 | 65.00 | 69.50 | 0.00 | - | 1 | 1 | 63.51% |
| BCC241220C00080000 | 2024-03-12 11:54AM EDT | 80.00 | 53.27 | 70.20 | 75.00 | 0.00 | - | 4 | 21 | 105.19% |
| BCC241220C00090000 | 2024-02-05 12:35PM EDT | 90.00 | 48.00 | 44.00 | 48.40 | 0.00 | - | 2 | 22 | 0.00% |
| BCC241220C00095000 | 2024-01-03 10:30AM EDT | 95.00 | 38.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BCC241220C00100000 | 2024-02-12 3:43PM EDT | 100.00 | 49.67 | 35.50 | 39.00 | 0.00 | - | 79 | 81 | 0.00% |
| BCC241220C00115000 | 2024-03-18 12:02PM EDT | 115.00 | 30.58 | 31.50 | 35.00 | 0.00 | - | 3 | 3 | 50.56% |
| BCC241220C00120000 | 2024-03-22 10:01AM EDT | 120.00 | 41.00 | 25.00 | 27.40 | 0.00 | - | 1 | 14 | 38.09% |
| BCC241220C00125000 | 2024-03-20 3:31PM EDT | 125.00 | 30.97 | 21.00 | 25.00 | 0.00 | - | 3 | 0 | 39.68% |
| BCC241220C00130000 | 2024-04-19 10:44AM EDT | 130.00 | 20.45 | 22.60 | 25.40 | 0.00 | - | 1 | 8 | 47.17% |
| BCC241220C00135000 | 2024-04-19 12:36PM EDT | 135.00 | 17.35 | 19.80 | 21.60 | 0.00 | - | 7 | 16 | 43.91% |
| BCC241220C00140000 | 2024-03-26 12:32PM EDT | 140.00 | 27.50 | 16.50 | 19.60 | 0.00 | - | 2 | 7 | 44.42% |
| BCC241220C00145000 | 2024-03-11 10:01AM EDT | 145.00 | 10.60 | 22.70 | 25.90 | 0.00 | - | 1 | 14 | 59.50% |
| BCC241220C00150000 | 2024-04-25 10:55AM EDT | 150.00 | 11.35 | 12.60 | 15.00 | 0.00 | - | 7 | 22 | 42.79% |
| BCC241220C00155000 | 2024-04-23 1:12PM EDT | 155.00 | 11.40 | 10.70 | 12.90 | 0.00 | - | 1 | 60 | 41.81% |
| BCC241220C00160000 | 2024-03-27 11:14AM EDT | 160.00 | 17.69 | 9.60 | 12.60 | 0.00 | - | 10 | 20 | 44.53% |
| BCC241220C00165000 | 2024-02-13 1:23PM EDT | 165.00 | 11.50 | 6.40 | 8.80 | 0.00 | - | 9 | 11 | 38.79% |
| BCC241220C00170000 | 2024-03-12 10:37AM EDT | 170.00 | 6.70 | 10.80 | 14.20 | 0.00 | - | 51 | 128 | 50.37% |
| BCC241220C00175000 | 2024-03-07 4:03PM EDT | 175.00 | 6.00 | 11.10 | 14.30 | 0.00 | - | 5 | 11 | 53.59% |
| BCC241220C00180000 | 2024-03-07 4:03PM EDT | 180.00 | 5.30 | 10.00 | 12.40 | 0.00 | - | 6 | 10 | 52.63% |
| BCC241220C00185000 | 2024-03-05 11:10AM EDT | 185.00 | 6.26 | 8.20 | 11.80 | 0.00 | - | - | 1 | 52.12% |
| BCC241220C00195000 | 2024-03-22 10:28AM EDT | 195.00 | 8.10 | 2.00 | 4.40 | 0.00 | - | 8 | 28 | 41.01% |
| BCC241220C00200000 | 2024-04-24 9:30AM EDT | 200.00 | 3.90 | 1.55 | 4.00 | 0.00 | - | 1 | 2 | 41.55% |
| BCC241220C00220000 | 2024-04-18 9:30AM EDT | 220.00 | 2.70 | 0.15 | 2.90 | 0.00 | - | - | 1 | 43.99% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BCC241220P00080000 | 2024-04-18 10:54AM EDT | 80.00 | 1.30 | 0.00 | 3.30 | 0.00 | - | 50 | 45 | 50.20% |
| BCC241220P00085000 | 2024-01-29 10:54AM EDT | 85.00 | 1.50 | 0.25 | 4.90 | 0.00 | - | - | 2 | 51.62% |
| BCC241220P00100000 | 2024-03-25 10:01AM EDT | 100.00 | 2.39 | 0.60 | 3.60 | 0.00 | - | 1 | 2 | 42.71% |
| BCC241220P00105000 | 2024-01-23 2:04PM EDT | 105.00 | 2.75 | 6.50 | 7.60 | 0.00 | - | 4 | 5 | 50.60% |
| BCC241220P00110000 | 2024-01-31 11:38AM EDT | 110.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| BCC241220P00120000 | 2024-04-08 12:31PM EDT | 120.00 | 5.71 | 6.40 | 7.70 | 0.00 | - | 4 | 2 | 37.35% |
| BCC241220P00125000 | 2024-03-27 1:32PM EDT | 125.00 | 6.55 | 8.10 | 9.70 | 0.00 | - | 1 | 2 | 37.47% |
| BCC241220P00130000 | 2024-03-05 2:12PM EDT | 130.00 | 14.70 | 8.20 | 9.90 | 0.00 | - | 29 | 31 | 32.64% |
| BCC241220P00135000 | 2024-02-06 3:22PM EDT | 135.00 | 16.70 | 17.20 | 20.50 | 0.00 | - | 4 | 4 | 51.61% |
| BCC241220P00140000 | 2024-04-16 10:38AM EDT | 140.00 | 15.60 | 13.90 | 16.30 | 0.00 | - | 5 | 3 | 35.70% |
| BCC241220P00150000 | 2024-04-16 11:34AM EDT | 150.00 | 19.70 | 19.30 | 21.80 | 0.00 | - | 1 | 4 | 34.36% |
| BCC241220P00170000 | 2024-02-26 1:38PM EDT | 170.00 | 42.40 | 26.70 | 30.00 | 0.00 | - | 1 | 0 | 0.00% |
| BCC241220P00175000 | 2024-02-21 10:32AM EDT | 175.00 | 48.20 | 30.20 | 32.80 | 0.00 | - | - | 1 | 0.00% |
