La bourse est fermée
Dow Jones
38 647,10 -65,11 (-0,17 %) Nasdaq
17 667,56 +59,12 (+0,34 %) Nikkei 225
38 720,47 -156,24 (-0,40 %) EUR/USD
1,0742 -0,0072 (-0,67 %) HANG SENG
18 112,63 +174,79 (+0,97 %) Bitcoin EUR
62 040,01 -1 384,14 (-2,18 %)
The Bank of New York Mellon Corporation (BK)
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’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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BK240621C00030000 | 2024-04-24 10:24AM EDT | 30.00 | 27.80 | 27.30 | 31.10 | 0.00 | - | 35 | 0 | 301.95% |
| BK240621C00035000 | 2024-03-11 3:28PM EDT | 35.00 | 20.98 | 18.90 | 23.30 | 0.00 | - | 1 | 16 | 0.00% |
| BK240621C00037500 | 2023-08-07 3:56PM EDT | 37.50 | 10.80 | 8.70 | 9.10 | 0.00 | - | 3 | 15 | 0.00% |
| BK240621C00040000 | 2024-06-07 3:41PM EDT | 40.00 | 20.43 | 16.50 | 20.30 | 0.00 | - | 1 | 134 | 257.42% |
| BK240621C00042500 | 2024-04-26 3:02PM EDT | 42.50 | 15.10 | 14.70 | 17.80 | 0.00 | - | 1 | 154 | 129.30% |
| BK240621C00045000 | 2024-05-24 3:14PM EDT | 45.00 | 14.23 | 13.20 | 13.90 | 0.00 | - | 2 | 978 | 82.03% |
| BK240621C00047500 | 2024-05-28 10:57AM EDT | 47.50 | 11.50 | 9.60 | 11.30 | 0.00 | - | 11 | 943 | 95.70% |
| BK240621C00050000 | 2024-06-13 10:26AM EDT | 50.00 | 8.00 | 7.40 | 10.20 | -0.80 | -9.09% | 2 | 362 | 77.15% |
| BK240621C00052500 | 2024-06-11 3:51PM EDT | 52.50 | 5.55 | 6.00 | 6.30 | -1.10 | -16.54% | 1 | 704 | 58.59% |
| BK240621C00055000 | 2024-06-13 3:27PM EDT | 55.00 | 3.50 | 3.40 | 3.80 | -0.36 | -9.33% | 1 | 2,254 | 39.65% |
| BK240621C00057500 | 2024-06-13 12:55PM EDT | 57.50 | 1.00 | 1.15 | 2.35 | -0.40 | -28.57% | 58 | 713 | 49.71% |
| BK240621C00060000 | 2024-06-13 1:39PM EDT | 60.00 | 0.12 | 0.05 | 0.20 | -0.08 | -40.00% | 2,027 | 2,910 | 19.19% |
| BK240621C00062500 | 2024-06-13 9:45AM EDT | 62.50 | 0.01 | 0.00 | 0.50 | -0.06 | -85.71% | 3 | 487 | 48.93% |
| BK240621C00065000 | 2024-06-07 3:11PM EDT | 65.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 1,310 | 46.48% |
| BK240621C00075000 | 2024-02-13 2:17PM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 109.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BK240621P00022500 | 2024-02-21 3:53PM EDT | 22.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 5 | 350 | 261.72% |
| BK240621P00025000 | 2023-09-25 12:08PM EDT | 25.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 1 | 24 | 344.53% |
| BK240621P00027500 | 2023-10-25 10:07AM EDT | 27.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BK240621P00030000 | 2024-01-19 10:30AM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 60 | 262.31% |
| BK240621P00032500 | 2024-04-15 9:54AM EDT | 32.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 36 | 234.96% |
| BK240621P00035000 | 2024-03-19 9:30AM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 99 | 50.00% |
| BK240621P00037500 | 2023-11-20 10:44AM EDT | 37.50 | 0.60 | 0.05 | 0.65 | 0.00 | - | 5 | 114 | 182.81% |
| BK240621P00040000 | 2024-05-31 3:59PM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 555 | 113.28% |
| BK240621P00042500 | 2024-01-30 11:09AM EDT | 42.50 | 0.05 | 0.05 | 0.30 | 0.00 | - | 130 | 308 | 120.31% |
| BK240621P00045000 | 2024-06-03 3:16PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 1,593 | 74.22% |
| BK240621P00047500 | 2024-06-03 3:19PM EDT | 47.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 40 | 143 | 60.55% |
| BK240621P00050000 | 2024-06-12 3:15PM EDT | 50.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 913 | 56.64% |
| BK240621P00052500 | 2024-06-07 3:28PM EDT | 52.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,367 | 44.34% |
| BK240621P00055000 | 2024-06-12 3:47PM EDT | 55.00 | 0.12 | 0.00 | 0.10 | +0.03 | +33.33% | 532 | 1,349 | 28.71% |
| BK240621P00057500 | 2024-06-13 1:36PM EDT | 57.50 | 0.30 | 0.15 | 0.25 | +0.03 | +11.11% | 92 | 878 | 17.29% |
| BK240621P00060000 | 2024-06-13 2:14PM EDT | 60.00 | 1.70 | 1.45 | 1.60 | +0.17 | +11.11% | 2 | 425 | 14.94% |
| BK240621P00062500 | 2024-06-11 1:14PM EDT | 62.50 | 3.75 | 2.10 | 4.20 | 0.00 | - | 7 | 15 | 35.84% |
