La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,20 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
56 588,34 -814,51 (-1,42 %)
Bunge Global SA (BG)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BG260116C00060000 | 2024-04-15 2:57PM EDT | 60.00 | 45.55 | 41.00 | 46.00 | 0.00 | - | 3 | 2 | 0.00% |
| BG260116C00075000 | 2024-06-14 11:38AM EDT | 75.00 | 32.24 | 33.00 | 37.80 | 0.00 | - | 1 | 7 | 39.55% |
| BG260116C00080000 | 2024-06-24 9:50AM EDT | 80.00 | 32.00 | 29.60 | 33.60 | 0.00 | - | 1 | 12 | 37.08% |
| BG260116C00082500 | 2024-03-14 1:26PM EDT | 82.50 | 21.00 | 27.30 | 29.50 | 0.00 | - | 2 | 2 | 30.46% |
| BG260116C00085000 | 2024-04-08 3:14PM EDT | 85.00 | 28.70 | 27.10 | 27.70 | 0.00 | - | 1 | 9 | 30.16% |
| BG260116C00090000 | 2024-04-10 2:16PM EDT | 90.00 | 26.00 | 24.00 | 24.90 | 0.00 | - | 3 | 12 | 31.02% |
| BG260116C00092500 | 2024-05-16 3:10PM EDT | 92.50 | 21.99 | 18.10 | 22.90 | 0.00 | - | 1 | 26 | 29.82% |
| BG260116C00095000 | 2024-06-26 12:50PM EDT | 95.00 | 22.10 | 19.10 | 21.90 | 0.00 | - | 3 | 24 | 30.70% |
| BG260116C00097500 | 2024-05-23 10:01AM EDT | 97.50 | 18.55 | 17.90 | 20.70 | 0.00 | - | 2 | 8 | 30.97% |
| BG260116C00100000 | 2024-06-28 2:42PM EDT | 100.00 | 16.60 | 17.30 | 18.80 | +0.70 | +4.40% | 100 | 293 | 29.69% |
| BG260116C00105000 | 2024-06-24 10:10AM EDT | 105.00 | 16.25 | 15.50 | 18.50 | 0.00 | - | 5 | 345 | 33.66% |
| BG260116C00110000 | 2024-06-18 9:41AM EDT | 110.00 | 11.80 | 12.30 | 15.90 | 0.00 | - | 1 | 167 | 32.62% |
| BG260116C00115000 | 2024-06-27 11:30AM EDT | 115.00 | 11.50 | 9.00 | 11.40 | 0.00 | - | 1 | 447 | 27.63% |
| BG260116C00120000 | 2024-05-02 1:35PM EDT | 120.00 | 7.40 | 8.10 | 12.00 | 0.00 | - | 2 | 19 | 31.88% |
| BG260116C00125000 | 2024-06-28 11:30AM EDT | 125.00 | 8.00 | 5.50 | 8.90 | +0.06 | +0.76% | 5 | 47 | 28.72% |
| BG260116C00130000 | 2024-06-12 12:59PM EDT | 130.00 | 6.60 | 5.50 | 6.50 | 0.00 | - | 1 | 11 | 26.37% |
| BG260116C00135000 | 2024-06-11 11:47AM EDT | 135.00 | 5.20 | 5.00 | 5.50 | 0.00 | - | 2 | 5 | 26.44% |
| BG260116C00140000 | 2024-06-25 11:14AM EDT | 140.00 | 4.30 | 4.00 | 4.60 | 0.00 | - | 1 | 36 | 26.39% |
| BG260116C00145000 | 2024-06-25 11:35AM EDT | 145.00 | 3.50 | 3.30 | 3.80 | 0.00 | - | 1 | 5 | 26.25% |
| BG260116C00155000 | 2024-05-08 9:30AM EDT | 155.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| BG260116C00160000 | 2023-11-30 12:49PM EDT | 160.00 | 3.85 | 1.80 | 2.65 | 0.00 | - | 1 | 3 | 27.67% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BG260116P00045000 | 2024-03-11 9:53AM EDT | 45.00 | 0.85 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 49.39% |
| BG260116P00047500 | 2024-03-15 12:15PM EDT | 47.50 | 1.00 | 0.20 | 2.05 | 0.00 | - | 1 | 7 | 50.66% |
| BG260116P00050000 | 2024-03-07 11:31AM EDT | 50.00 | 1.23 | 0.25 | 2.15 | 0.00 | - | - | 5 | 48.55% |
| BG260116P00055000 | 2024-04-11 11:21AM EDT | 55.00 | 0.95 | 0.30 | 2.30 | 0.00 | - | 1 | 32 | 44.27% |
| BG260116P00060000 | 2024-05-21 1:41PM EDT | 60.00 | 1.05 | 0.60 | 2.45 | 0.00 | - | 3 | 14 | 40.27% |
| BG260116P00065000 | 2024-03-08 12:20PM EDT | 65.00 | 3.21 | 1.35 | 1.85 | 0.00 | - | 4 | 102 | 32.91% |
| BG260116P00070000 | 2024-06-25 10:45AM EDT | 70.00 | 1.75 | 1.40 | 3.00 | 0.00 | - | 4 | 7 | 33.89% |
| BG260116P00075000 | 2024-06-13 11:22AM EDT | 75.00 | 2.56 | 1.75 | 3.10 | 0.00 | - | 4 | 248 | 30.15% |
| BG260116P00080000 | 2024-05-21 11:45AM EDT | 80.00 | 3.70 | 1.60 | 4.80 | 0.00 | - | 1 | 37 | 31.43% |
| BG260116P00082500 | 2024-05-15 11:38AM EDT | 82.50 | 4.50 | 2.90 | 6.90 | 0.00 | - | 1 | 16 | 34.97% |
| BG260116P00085000 | 2024-06-10 10:37AM EDT | 85.00 | 4.50 | 3.40 | 4.50 | 0.00 | - | 5 | 15 | 26.42% |
| BG260116P00087500 | 2024-05-21 10:56AM EDT | 87.50 | 5.40 | 4.50 | 6.60 | 0.00 | - | 2 | 4 | 29.69% |
| BG260116P00090000 | 2024-06-07 11:17AM EDT | 90.00 | 5.70 | 4.90 | 5.60 | 0.00 | - | 1 | 5 | 25.10% |
| BG260116P00092500 | 2024-05-24 12:25PM EDT | 92.50 | 6.70 | 5.70 | 7.20 | 0.00 | - | 1 | 12 | 26.66% |
| BG260116P00095000 | 2024-04-19 1:07PM EDT | 95.00 | 6.70 | 7.60 | 8.40 | 0.00 | - | 1 | 1 | 27.03% |
| BG260116P00097500 | 2024-06-05 9:47AM EDT | 97.50 | 8.10 | 5.00 | 9.50 | 0.00 | - | - | 1 | 27.01% |
| BG260116P00100000 | 2024-05-20 11:09AM EDT | 100.00 | 10.10 | 8.60 | 11.10 | 0.00 | - | 1 | 7 | 27.84% |
| BG260116P00105000 | 2024-05-23 10:29AM EDT | 105.00 | 11.80 | 9.90 | 12.00 | 0.00 | - | 1 | 5 | 24.55% |
| BG260116P00110000 | 2024-06-28 10:30AM EDT | 110.00 | 12.60 | 11.70 | 13.10 | +0.10 | +0.80% | 1 | 3 | 21.26% |
| BG260116P00115000 | 2024-05-14 10:29AM EDT | 115.00 | 15.40 | 16.40 | 18.00 | 0.00 | - | - | 2 | 24.59% |
| BG260116P00125000 | 2024-05-20 10:27AM EDT | 125.00 | 24.70 | 24.30 | 25.40 | 0.00 | - | - | 1 | 25.35% |
