La bourse est fermée
Dow Jones
40 475,31 -261,65 (-0,64 %) Nasdaq
17 091,87 +65,99 (+0,39 %) Nikkei 225
35 619,77 -539,39 (-1,49 %) EUR/USD
1,1019 -0,0004 (-0,03 %) HANG SENG
17 108,71 -125,38 (-0,73 %) Bitcoin EUR
52 169,06 +535,33 (+1,04 %)
The Bank of New York Mellon Corporation (BK)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:00PM EDT. Marché ouvert.
Options d’achatpour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BK240920C00032500 | 2024-04-19 2:26PM EDT | 32.50 | 23.87 | 25.20 | 29.10 | 0.00 | - | 2 | 0 | 0.00% |
| BK240920C00037500 | 2024-04-15 1:47PM EDT | 37.50 | 17.50 | 21.50 | 23.20 | 0.00 | - | - | 4 | 0.00% |
| BK240920C00040000 | 2024-08-07 9:32AM EDT | 40.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| BK240920C00047500 | 2024-04-30 11:57AM EDT | 47.50 | 10.40 | 9.80 | 13.00 | 0.00 | - | 5 | 99 | 0.00% |
| BK240920C00050000 | 2024-08-12 10:33AM EDT | 50.00 | 14.18 | 15.80 | 18.00 | 0.00 | - | 1 | 196 | 137.89% |
| BK240920C00052500 | 2024-08-16 9:44AM EDT | 52.50 | 13.30 | 13.80 | 15.00 | 0.00 | - | 2 | 56 | 80.08% |
| BK240920C00055000 | 2024-09-04 11:36AM EDT | 55.00 | 13.30 | 11.70 | 12.40 | 0.00 | - | 10 | 317 | 0.00% |
| BK240920C00057500 | 2024-09-10 11:03AM EDT | 57.50 | 8.95 | 8.90 | 10.00 | 0.00 | - | 1 | 595 | 54.69% |
| BK240920C00060000 | 2024-09-10 3:35PM EDT | 60.00 | 7.90 | 7.10 | 7.40 | 0.00 | - | 3 | 797 | 0.00% |
| BK240920C00062500 | 2024-09-11 10:19AM EDT | 62.50 | 3.80 | 4.70 | 4.90 | -1.40 | -26.92% | 2 | 1,138 | 0.00% |
| BK240920C00065000 | 2024-09-11 12:05PM EDT | 65.00 | 2.45 | 2.45 | 2.60 | -0.28 | -10.26% | 421 | 6,364 | 21.58% |
| BK240920C00067500 | 2024-09-11 10:35AM EDT | 67.50 | 0.51 | 0.70 | 0.85 | -0.44 | -46.32% | 281 | 1,819 | 20.07% |
| BK240920C00070000 | 2024-09-09 2:19PM EDT | 70.00 | 0.30 | 0.10 | 0.15 | 0.00 | - | 10 | 472 | 20.22% |
| BK240920C00072500 | 2024-09-04 11:28AM EDT | 72.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 20 | 25.39% |
| BK240920C00077500 | 2024-09-06 9:42AM EDT | 77.50 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 65.92% |
Options de ventepour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BK240920P00027500 | 2024-07-17 9:32AM EDT | 27.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 35 | 50.00% |
| BK240920P00040000 | 2024-04-15 2:20PM EDT | 40.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 195.51% |
| BK240920P00042500 | 2024-02-29 1:57PM EDT | 42.50 | 0.36 | 0.05 | 0.00 | 0.00 | - | 1 | 1 | 114.06% |
| BK240920P00045000 | 2024-08-02 3:05PM EDT | 45.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 5 | 318 | 179.49% |
| BK240920P00047500 | 2024-05-31 2:48PM EDT | 47.50 | 0.25 | 0.05 | 0.20 | 0.00 | - | 1 | 30 | 112.89% |
| BK240920P00050000 | 2024-08-20 11:27AM EDT | 50.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 2 | 1,979 | 94.92% |
| BK240920P00052500 | 2024-09-09 10:55AM EDT | 52.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 491 | 66.41% |
| BK240920P00055000 | 2024-09-06 1:51PM EDT | 55.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 647 | 55.08% |
| BK240920P00057500 | 2024-09-06 1:51PM EDT | 57.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 345 | 49.41% |
| BK240920P00060000 | 2024-09-11 10:30AM EDT | 60.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 6 | 727 | 43.36% |
| BK240920P00062500 | 2024-09-11 10:35AM EDT | 62.50 | 0.15 | 0.05 | 0.15 | -0.10 | -40.00% | 16 | 872 | 33.89% |
| BK240920P00065000 | 2024-09-11 10:37AM EDT | 65.00 | 0.50 | 0.25 | 0.35 | +0.15 | +42.86% | 939 | 1,223 | 27.10% |
| BK240920P00067500 | 2024-09-10 1:36PM EDT | 67.50 | 1.46 | 1.00 | 1.10 | 0.00 | - | 110 | 339 | 23.68% |
| BK240920P00070000 | 2024-09-09 12:54PM EDT | 70.00 | 2.12 | 2.60 | 3.00 | 0.00 | - | 10 | 64 | 29.10% |
| BK240920P00075000 | 2024-07-17 9:45AM EDT | 75.00 | 10.10 | 7.80 | 11.80 | 0.00 | - | 3 | 0 | 109.52% |
