La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 646,34 +109,91 (+0,18 %)
The Brink's Company (BCO)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BCO240621C00050000 | 2024-01-23 2:19PM EDT | 50.00 | 34.12 | 29.50 | 34.40 | 0.00 | - | 10 | 10 | 0.00% |
| BCO240621C00060000 | 2024-01-25 3:55PM EDT | 60.00 | 23.12 | 20.70 | 25.50 | 0.00 | - | 1 | 3 | 0.00% |
| BCO240621C00070000 | 2024-02-27 11:31AM EDT | 70.00 | 12.95 | 21.00 | 25.50 | 0.00 | - | - | 1 | 0.00% |
| BCO240621C00075000 | 2024-05-31 10:38AM EDT | 75.00 | 26.95 | 20.70 | 25.00 | 0.00 | - | 1 | 1 | 196.34% |
| BCO240621C00080000 | 2024-05-22 2:39PM EDT | 80.00 | 19.40 | 16.60 | 20.00 | 0.00 | - | 1 | 277 | 93.75% |
| BCO240621C00085000 | 2024-05-14 12:39PM EDT | 85.00 | 13.90 | 13.70 | 16.90 | 0.00 | - | 1,086 | 380 | 137.70% |
| BCO240621C00090000 | 2024-06-14 12:17PM EDT | 90.00 | 8.81 | 5.60 | 10.00 | -2.19 | -19.91% | 1 | 89 | 96.58% |
| BCO240621C00095000 | 2024-06-11 10:01AM EDT | 95.00 | 4.20 | 3.20 | 3.50 | -2.48 | -37.13% | 1 | 59 | 29.10% |
| BCO240621C00100000 | 2024-06-14 1:48PM EDT | 100.00 | 0.50 | 0.45 | 0.55 | -2.32 | -82.27% | 5 | 291 | 23.98% |
| BCO240621C00105000 | 2024-06-12 12:53PM EDT | 105.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 3 | 499 | 36.33% |
| BCO240621C00110000 | 2024-06-07 9:53AM EDT | 110.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 10 | 58 | 56.45% |
| BCO240621C00120000 | 2023-12-22 12:00PM EDT | 120.00 | 0.75 | 0.10 | 0.25 | 0.00 | - | 1 | 1 | 81.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BCO240621P00045000 | 2023-10-23 12:12PM EDT | 45.00 | 0.85 | 0.15 | 0.30 | 0.00 | - | - | 5 | 282.81% |
| BCO240621P00050000 | 2023-12-01 3:49PM EDT | 50.00 | 0.35 | 0.10 | 0.25 | 0.00 | - | 74 | 200 | 238.28% |
| BCO240621P00055000 | 2024-02-08 2:30PM EDT | 55.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | - | 67 | 197.66% |
| BCO240621P00060000 | 2024-02-26 12:25PM EDT | 60.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 49 | 149 | 50.00% |
| BCO240621P00065000 | 2024-03-25 12:01PM EDT | 65.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 25 | 191 | 145.90% |
| BCO240621P00070000 | 2024-04-19 3:53PM EDT | 70.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 50.00% |
| BCO240621P00075000 | 2024-05-16 9:30AM EDT | 75.00 | 0.27 | 0.00 | 0.25 | 0.00 | - | 2 | 332 | 100.59% |
| BCO240621P00080000 | 2024-05-02 11:44AM EDT | 80.00 | 1.05 | 0.00 | 0.25 | 0.00 | - | 14 | 131 | 79.69% |
| BCO240621P00085000 | 2024-05-10 2:30PM EDT | 85.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 117 | 59.18% |
| BCO240621P00090000 | 2024-06-14 11:53AM EDT | 90.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 55 | 43.46% |
| BCO240621P00095000 | 2024-06-14 11:53AM EDT | 95.00 | 0.30 | 0.25 | 0.35 | -0.10 | -25.00% | 1 | 57 | 25.44% |
| BCO240621P00100000 | 2024-06-13 2:55PM EDT | 100.00 | 1.18 | 2.30 | 2.55 | 0.00 | - | 3 | 25 | 24.22% |
| BCO240621P00105000 | 2024-06-11 1:01PM EDT | 105.00 | 4.00 | 5.10 | 9.50 | 0.00 | - | 1 | 4 | 94.38% |
