La bourse est fermée
Dow Jones
37 815,92 -570,17 (-1,49 %) Nasdaq
15 657,82 -325,26 (-2,04 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0671 -0,0054 (-0,50 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
56 373,25 -2 649,65 (-4,49 %)
BCE Inc. (BCE)
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 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BCE240920C00020000 | 2024-04-17 12:38PM EDT | 20.00 | 12.00 | 10.50 | 15.10 | 0.00 | - | - | 1 | 107.37% |
| BCE240920C00030000 | 2024-04-30 9:34AM EDT | 30.00 | 3.10 | 1.45 | 3.90 | -0.80 | -20.51% | 3 | 200 | 27.81% |
| BCE240920C00033000 | 2024-04-30 10:36AM EDT | 33.00 | 1.40 | 1.45 | 1.55 | -0.05 | -3.45% | 14 | 2,781 | 19.68% |
| BCE240920C00034000 | 2024-04-30 1:57PM EDT | 34.00 | 0.95 | 0.95 | 1.10 | -0.05 | -5.00% | 83 | 5,797 | 19.24% |
| BCE240920C00035000 | 2024-04-29 1:12PM EDT | 35.00 | 0.65 | 0.60 | 0.75 | 0.00 | - | 106 | 4,030 | 18.85% |
| BCE240920C00036000 | 2024-04-30 1:04PM EDT | 36.00 | 0.35 | 0.35 | 0.50 | -0.05 | -12.50% | 2 | 475 | 18.65% |
| BCE240920C00037000 | 2024-04-29 1:18PM EDT | 37.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 3 | 380 | 18.07% |
| BCE240920C00038000 | 2024-04-30 9:34AM EDT | 38.00 | 0.10 | 0.05 | 0.20 | -0.05 | -33.33% | 1 | 81 | 18.36% |
| BCE240920C00039000 | 2024-03-20 3:09PM EDT | 39.00 | 0.23 | 0.05 | 0.15 | 0.00 | - | 10 | 968 | 19.19% |
| BCE240920C00040000 | 2024-04-23 11:46AM EDT | 40.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 5 | 114 | 22.75% |
| BCE240920C00041000 | 2024-03-26 10:33AM EDT | 41.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 36.62% |
| BCE240920C00042000 | 2024-03-14 9:30AM EDT | 42.00 | 0.20 | 0.00 | 4.70 | 0.00 | - | 1 | 58 | 62.72% |
| BCE240920C00043000 | 2024-02-16 4:05PM EDT | 43.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 41.26% |
| BCE240920C00044000 | 2024-03-11 9:45AM EDT | 44.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 100 | 108 | 12.50% |
| BCE240920C00045000 | 2024-03-25 11:51AM EDT | 45.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 30 | 75 | 30.32% |
| BCE240920C00048000 | 2024-01-23 10:38AM EDT | 48.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BCE240920P00025000 | 2024-04-30 3:51PM EDT | 25.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 11 | 30.86% |
| BCE240920P00030000 | 2024-04-26 3:57PM EDT | 30.00 | 0.85 | 0.75 | 0.85 | 0.00 | - | 72 | 335 | 24.85% |
| BCE240920P00033000 | 2024-04-30 9:52AM EDT | 33.00 | 2.15 | 1.90 | 2.05 | +0.10 | +4.88% | 3 | 667 | 23.95% |
| BCE240920P00034000 | 2024-04-17 11:18AM EDT | 34.00 | 3.00 | 0.70 | 5.00 | 0.00 | - | 20 | 58 | 52.81% |
| BCE240920P00035000 | 2024-04-23 9:30AM EDT | 35.00 | 3.00 | 3.10 | 4.00 | 0.00 | - | 1 | 99 | 32.96% |
| BCE240920P00036000 | 2024-03-14 10:10AM EDT | 36.00 | 2.83 | 2.45 | 5.20 | 0.00 | - | 1 | 12 | 39.50% |
| BCE240920P00037000 | 2024-02-28 3:38PM EDT | 37.00 | 2.10 | 2.70 | 4.40 | 0.00 | - | 16 | 18 | 17.07% |
| BCE240920P00038000 | 2024-04-24 3:20PM EDT | 38.00 | 5.44 | 4.00 | 7.80 | 0.00 | - | 40 | 32 | 54.35% |
| BCE240920P00039000 | 2024-03-28 10:03AM EDT | 39.00 | 5.20 | 5.00 | 9.50 | 0.00 | - | 40 | 40 | 66.46% |
| BCE240920P00040000 | 2024-04-01 11:40AM EDT | 40.00 | 6.80 | 5.50 | 10.00 | 0.00 | - | 40 | 48 | 63.40% |
| BCE240920P00041000 | 2024-02-09 10:42AM EDT | 41.00 | 4.00 | 4.60 | 7.90 | 0.00 | - | - | 40 | 0.00% |
| BCE240920P00042000 | 2024-01-22 12:32PM EDT | 42.00 | 2.75 | 3.10 | 5.20 | 0.00 | - | - | 7 | 0.00% |
| BCE240920P00045000 | 2024-03-18 12:41PM EDT | 45.00 | 11.00 | 11.00 | 15.50 | 0.00 | - | 40 | 40 | 51.83% |
| BCE240920P00050000 | 2024-03-22 10:08AM EDT | 50.00 | 16.00 | 15.00 | 19.80 | 0.00 | - | 40 | 40 | 85.62% |
