La bourse ferme dans 2 h 24 min
CAC 40
7 466,03 -21,39 (-0,29 %) Euro Stoxx 50
4 847,59 -13,19 (-0,27 %) Dow Jones
41 606,18 -15,90 (-0,04 %) EUR/USD
1,1133 +0,0016 (+0,14 %) Gold future
2 602,10 +9,70 (+0,37 %) Bitcoin EUR
54 053,51 +708,00 (+1,33 %)
BCE Inc. (BCE)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BCE240920C00020000 | 2024-06-13 3:37PM EDT | 20.00 | 13.90 | 10.70 | 14.60 | 0.00 | - | 2 | 0 | 321.88% |
| BCE240920C00030000 | 2024-09-13 3:03PM EDT | 30.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 510 | 0 | 0.00% |
| BCE240920C00033000 | 2024-09-13 3:03PM EDT | 33.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 17,480 | 3 | 0.00% |
| BCE240920C00034000 | 2024-09-17 12:14PM EDT | 34.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 48 | 230 | 0.00% |
| BCE240920C00035000 | 2024-09-17 11:56AM EDT | 35.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 16 | 152 | 6.25% |
| BCE240920C00036000 | 2024-09-17 10:02AM EDT | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 3,126 | 12.50% |
| BCE240920C00037000 | 2024-09-05 3:48PM EDT | 37.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 65 | 752 | 25.00% |
| BCE240920C00038000 | 2024-09-10 9:30AM EDT | 38.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 293 | 25.00% |
| BCE240920C00039000 | 2024-03-20 3:09PM EDT | 39.00 | 0.23 | 0.05 | 0.15 | 0.00 | - | 10 | 968 | 92.58% |
| BCE240920C00040000 | 2024-08-19 2:46PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 50.00% |
| BCE240920C00041000 | 2024-08-06 9:40AM EDT | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 25 | 50.00% |
| BCE240920C00042000 | 2024-08-06 9:45AM EDT | 42.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 1 | 56 | 184.38% |
| BCE240920C00043000 | 2024-02-16 4:05PM EDT | 43.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 199.22% |
| BCE240920C00044000 | 2024-03-11 9:45AM EDT | 44.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 100 | 108 | 50.00% |
| BCE240920C00045000 | 2024-07-11 1:19PM EDT | 45.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 12 | 75 | 149.22% |
| BCE240920C00048000 | 2024-01-23 10:38AM EDT | 48.00 | 0.17 | 0.00 | 2.05 | 0.00 | - | 1 | 1 | 354.30% |
Options de ventepour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BCE240920P00025000 | 2024-09-11 10:43AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
| BCE240920P00030000 | 2024-09-17 12:17PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 140 | 897 | 50.00% |
| BCE240920P00031000 | 2024-09-17 3:56PM EDT | 31.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 60 | 110 | 25.00% |
| BCE240920P00033000 | 2024-09-17 12:17PM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 72 | 1,370 | 12.50% |
| BCE240920P00034000 | 2024-09-17 11:21AM EDT | 34.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 16 | 335 | 6.25% |
| BCE240920P00035000 | 2024-09-17 1:48PM EDT | 35.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 33 | 486 | 0.00% |
| BCE240920P00036000 | 2024-09-17 10:06AM EDT | 36.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 17 | 76 | 0.00% |
| BCE240920P00037000 | 2024-09-11 10:31AM EDT | 37.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 37 | 1 | 0.00% |
| BCE240920P00038000 | 2024-09-11 9:55AM EDT | 38.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| BCE240920P00039000 | 2024-09-10 3:27PM EDT | 39.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BCE240920P00040000 | 2024-09-16 1:49PM EDT | 40.00 | 5.77 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| BCE240920P00041000 | 2024-02-09 10:42AM EDT | 41.00 | 4.00 | 4.60 | 7.90 | 0.00 | - | - | 40 | 280.27% |
| BCE240920P00042000 | 2024-06-26 2:23PM EDT | 42.00 | 9.56 | 6.90 | 11.00 | 0.00 | - | 6 | 13 | 304.10% |
| BCE240920P00045000 | 2024-06-26 2:32PM EDT | 45.00 | 12.50 | 9.70 | 14.00 | 0.00 | - | 4 | 49 | 346.09% |
| BCE240920P00050000 | 2024-03-22 10:08AM EDT | 50.00 | 16.00 | 15.00 | 19.80 | 0.00 | - | 40 | 40 | 475.78% |
