La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0661 +0,0015 (+0,14 %) Gold future
2 406,70 +8,70 (+0,36 %) Bitcoin EUR
59 726,04 +221,30 (+0,37 %)
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’achatpour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BCE240419C00031000 | 2024-04-05 10:01AM EDT | 31.00 | 2.00 | 0.10 | 4.90 | 0.00 | - | 1 | 1 | 238.09% |
| BCE240419C00032000 | 2024-04-19 9:50AM EDT | 32.00 | 0.55 | 0.05 | 4.90 | +0.05 | +10.00% | 6 | 7 | 321.88% |
| BCE240419C00033000 | 2024-04-19 3:36PM EDT | 33.00 | 0.04 | 0.00 | 0.05 | +0.03 | +300.00% | 11 | 82 | 27.34% |
| BCE240419C00034000 | 2024-04-15 12:42PM EDT | 34.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 30 | 296 | 53.13% |
| BCE240419C00035000 | 2024-04-12 9:54AM EDT | 35.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 14 | 215 | 141.80% |
| BCE240419C00036000 | 2024-04-19 12:18PM EDT | 36.00 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 3 | 208 | 104.69% |
| BCE240419C00037000 | 2024-04-05 11:46AM EDT | 37.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 95 | 126.56% |
| BCE240419C00038000 | 2024-04-11 9:30AM EDT | 38.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 46 | 148.44% |
| BCE240419C00039000 | 2024-03-11 11:39AM EDT | 39.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 200 | 229 | 668.75% |
| BCE240419C00040000 | 2024-02-26 11:16AM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| BCE240419C00041000 | 2024-02-20 3:23PM EDT | 41.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 1 | 741.21% |
Options de ventepour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BCE240419P00027000 | 2024-04-10 10:06AM EDT | 27.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 28 | 335.16% |
| BCE240419P00028000 | 2024-04-16 2:56PM EDT | 28.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 90 | 790 | 288.28% |
| BCE240419P00029000 | 2024-04-16 2:43PM EDT | 29.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 89 | 241.80% |
| BCE240419P00030000 | 2024-04-15 1:57PM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 140 | 140 | 194.92% |
| BCE240419P00031000 | 2024-04-17 11:34AM EDT | 31.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 648 | 146.09% |
| BCE240419P00032000 | 2024-04-19 9:30AM EDT | 32.00 | 0.05 | 0.00 | 0.70 | -0.05 | -50.00% | 4 | 231 | 88.87% |
| BCE240419P00033000 | 2024-04-19 3:31PM EDT | 33.00 | 0.30 | 0.00 | 4.40 | -0.60 | -66.67% | 22 | 76 | 290.63% |
| BCE240419P00034000 | 2024-04-19 12:46PM EDT | 34.00 | 1.60 | 1.10 | 5.00 | -0.30 | -15.79% | 1 | 39 | 327.73% |
| BCE240419P00035000 | 2024-04-19 2:16PM EDT | 35.00 | 2.55 | 1.00 | 5.00 | +0.35 | +15.91% | 5 | 65 | 212.11% |
| BCE240419P00036000 | 2024-04-19 3:06PM EDT | 36.00 | 3.50 | 1.20 | 6.00 | -0.42 | -10.71% | 24 | 63 | 167.19% |
| BCE240419P00037000 | 2024-04-19 9:57AM EDT | 37.00 | 4.49 | 2.30 | 7.00 | +1.54 | +52.20% | 2 | 2 | 211.33% |
| BCE240419P00038000 | 2024-03-15 2:44PM EDT | 38.00 | 3.60 | 5.70 | 6.00 | 0.00 | - | 1 | 1 | 291.41% |
| BCE240419P00039000 | 2024-04-16 3:14PM EDT | 39.00 | 5.90 | 4.20 | 8.90 | 0.00 | - | 1 | 0 | 235.16% |
| BCE240419P00040000 | 2024-03-12 3:15PM EDT | 40.00 | 4.50 | 5.00 | 9.20 | 0.00 | - | - | 0 | 607.81% |
