La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 815,92 -570,17 (-1,49 %) EUR/USD
1,0668 -0,0005 (-0,04 %) Gold future
2 296,00 -6,90 (-0,30 %) Bitcoin EUR
53 244,80 -5 050,53 (-8,66 %)
BCE Inc. (BCE)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BCE240621C00030000 | 2024-04-24 3:48PM EDT | 30.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BCE240621C00031000 | 2024-04-16 2:25PM EDT | 31.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BCE240621C00032000 | 2024-04-22 10:12AM EDT | 32.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BCE240621C00033000 | 2024-04-30 3:36PM EDT | 33.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.39% |
| BCE240621C00034000 | 2024-04-30 12:09PM EDT | 34.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BCE240621C00035000 | 2024-04-30 10:24AM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BCE240621C00036000 | 2024-04-26 10:42AM EDT | 36.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| BCE240621C00037000 | 2024-04-30 9:49AM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| BCE240621C00038000 | 2024-04-15 9:30AM EDT | 38.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| BCE240621C00039000 | 2024-04-22 10:38AM EDT | 39.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BCE240621C00040000 | 2024-03-21 9:59AM EDT | 40.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 30 | 982 | 52.39% |
| BCE240621C00041000 | 2024-03-13 3:15PM EDT | 41.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 46 | 35.45% |
| BCE240621C00042000 | 2024-03-22 12:30PM EDT | 42.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 3,650 | 52.34% |
| BCE240621C00043000 | 2024-03-06 3:11PM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 12.50% |
| BCE240621C00044000 | 2024-02-08 12:09PM EDT | 44.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 7 | 14 | 114.21% |
| BCE240621C00045000 | 2024-03-06 1:24PM EDT | 45.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 24 | 127 | 56.35% |
| BCE240621C00046000 | 2023-12-18 4:50PM EDT | 46.00 | 0.10 | 0.20 | 0.30 | 0.00 | - | 1 | 2 | 59.18% |
| BCE240621C00048000 | 2024-01-17 1:30PM EDT | 48.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 7 | 54.10% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BCE240621P00025000 | 2023-10-26 1:47PM EDT | 25.00 | 0.29 | 0.00 | 0.50 | 0.00 | - | 2 | 0 | 54.39% |
| BCE240621P00026000 | 2024-01-09 1:51PM EDT | 26.00 | 0.10 | 0.00 | 1.10 | 0.00 | - | - | 3 | 61.33% |
| BCE240621P00028000 | 2024-04-19 10:15AM EDT | 28.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BCE240621P00029000 | 2024-04-12 2:39PM EDT | 29.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 6.25% |
| BCE240621P00030000 | 2024-04-30 3:49PM EDT | 30.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| BCE240621P00031000 | 2024-04-30 3:00PM EDT | 31.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 3.13% |
| BCE240621P00032000 | 2024-04-30 3:50PM EDT | 32.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 1.56% |
| BCE240621P00033000 | 2024-04-26 11:44AM EDT | 33.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| BCE240621P00034000 | 2024-04-19 12:46PM EDT | 34.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BCE240621P00035000 | 2024-04-24 9:50AM EDT | 35.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BCE240621P00036000 | 2024-04-30 10:17AM EDT | 36.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BCE240621P00037000 | 2024-04-22 12:19PM EDT | 37.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| BCE240621P00038000 | 2024-02-27 4:50PM EDT | 38.00 | 2.30 | 1.60 | 6.40 | 0.00 | - | 2 | 33 | 59.94% |
| BCE240621P00039000 | 2024-04-30 10:16AM EDT | 39.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BCE240621P00040000 | 2024-02-26 11:07AM EDT | 40.00 | 4.30 | 4.00 | 8.40 | 0.00 | - | 1 | 62 | 69.78% |
| BCE240621P00041000 | 2023-12-14 11:08AM EDT | 41.00 | 2.35 | 1.85 | 2.00 | 0.00 | - | - | 3 | 0.00% |
| BCE240621P00042000 | 2024-04-23 9:45AM EDT | 42.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 0.00% |
| BCE240621P00043000 | 2024-04-23 9:45AM EDT | 43.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.00% |
| BCE240621P00045000 | 2024-04-24 9:50AM EDT | 45.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| BCE240621P00046000 | 2023-12-13 10:46AM EDT | 46.00 | 6.05 | 3.00 | 7.80 | 0.00 | - | - | 1 | 0.00% |
| BCE240621P00050000 | 2024-03-04 1:08PM EDT | 50.00 | 14.20 | 14.50 | 19.30 | 0.00 | - | 40 | 16 | 130.66% |
