Marchés français ouverture 8 h 7 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 274,05 -131,61 (-0,34 %) EUR/USD
1,0720 +0,0048 (+0,45 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
54 094,46 -2 274,34 (-4,03 %)
Cal-Maine Foods, Inc. (CALM)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CALM240517C00025000 | 2024-04-29 3:43PM EDT | 25.00 | 32.82 | 28.40 | 32.40 | 0.00 | - | 6 | 0 | 189.45% |
| CALM240517C00030000 | 2024-04-29 3:46PM EDT | 30.00 | 27.74 | 23.40 | 27.40 | 0.00 | - | 5 | 0 | 150.00% |
| CALM240517C00035000 | 2024-04-29 3:49PM EDT | 35.00 | 22.69 | 18.50 | 22.40 | 0.00 | - | 5 | 0 | 122.66% |
| CALM240517C00037500 | 2024-04-29 3:25PM EDT | 37.50 | 20.50 | 16.00 | 19.80 | 0.00 | - | 1 | 0 | 101.17% |
| CALM240517C00040000 | 2024-04-29 2:18PM EDT | 40.00 | 17.80 | 13.80 | 17.20 | 0.00 | - | 140 | 0 | 96.09% |
| CALM240517C00042500 | 2024-04-29 2:18PM EDT | 42.50 | 15.30 | 10.50 | 15.40 | 0.00 | - | 140 | 0 | 77.34% |
| CALM240517C00045000 | 2024-04-29 3:37PM EDT | 45.00 | 12.70 | 8.60 | 12.40 | 0.00 | - | 640 | 1 | 66.80% |
| CALM240517C00047500 | 2024-04-29 3:37PM EDT | 47.50 | 10.20 | 6.20 | 10.00 | 0.00 | - | 640 | 0 | 57.81% |
| CALM240517C00050000 | 2024-05-01 9:43AM EDT | 50.00 | 6.20 | 4.20 | 7.00 | -1.80 | -22.50% | 3 | 3 | 84.38% |
| CALM240517C00052500 | 2024-04-30 11:36AM EDT | 52.50 | 3.30 | 3.10 | 3.30 | 0.00 | - | 3 | 1 | 33.50% |
| CALM240517C00055000 | 2024-05-01 3:22PM EDT | 55.00 | 1.33 | 1.30 | 1.45 | -0.22 | -14.19% | 17 | 27 | 27.83% |
| CALM240517C00057500 | 2024-05-01 3:14PM EDT | 57.50 | 0.45 | 0.35 | 0.45 | -0.02 | -4.26% | 47 | 734 | 26.17% |
| CALM240517C00060000 | 2024-05-01 1:32PM EDT | 60.00 | 0.15 | 0.10 | 0.15 | +0.01 | +7.14% | 13 | 345 | 28.61% |
| CALM240517C00062500 | 2024-05-01 1:45PM EDT | 62.50 | 0.06 | 0.05 | 0.15 | -0.03 | -33.33% | 2 | 669 | 38.57% |
| CALM240517C00065000 | 2024-05-01 1:46PM EDT | 65.00 | 0.07 | 0.00 | 0.10 | -0.01 | -12.50% | 25 | 536 | 43.95% |
| CALM240517C00067500 | 2024-04-29 3:16PM EDT | 67.50 | 0.12 | 0.00 | 0.25 | 0.00 | - | 3 | 88 | 54.10% |
| CALM240517C00070000 | 2024-05-01 10:40AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 453 | 108 | 53.13% |
| CALM240517C00072500 | 2024-04-10 9:48AM EDT | 72.50 | 0.13 | 0.00 | 0.25 | 0.00 | - | - | 1 | 68.95% |
| CALM240517C00075000 | 2024-05-01 9:57AM EDT | 75.00 | 0.05 | 0.00 | 0.20 | -0.04 | -44.44% | 88 | 5 | 72.85% |
| CALM240517C00080000 | 2024-01-05 11:24AM EDT | 80.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 88.28% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CALM240517P00030000 | 2023-11-27 10:46AM EDT | 30.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 21 | 145.70% |
| CALM240517P00032500 | 2023-10-09 2:28PM EDT | 32.50 | 0.60 | 0.30 | 0.45 | 0.00 | - | 5 | 58 | 158.59% |
| CALM240517P00035000 | 2024-04-19 10:59AM EDT | 35.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 2 | 65 | 112.70% |
| CALM240517P00037500 | 2024-02-06 3:20PM EDT | 37.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 34 | 97.85% |
| CALM240517P00040000 | 2024-04-23 9:52AM EDT | 40.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 12 | 55 | 83.79% |
| CALM240517P00042500 | 2024-04-08 2:32PM EDT | 42.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 245 | 70.31% |
| CALM240517P00045000 | 2024-04-19 10:59AM EDT | 45.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 4 | 240 | 57.42% |
| CALM240517P00047500 | 2024-05-01 2:55PM EDT | 47.50 | 0.06 | 0.05 | 0.25 | +0.01 | +20.00% | 1 | 239 | 52.73% |
| CALM240517P00050000 | 2024-04-30 9:50AM EDT | 50.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 1 | 198 | 38.77% |
| CALM240517P00052500 | 2024-04-30 3:09PM EDT | 52.50 | 0.25 | 0.20 | 0.35 | -0.02 | -7.41% | 21 | 228 | 27.64% |
| CALM240517P00055000 | 2024-05-01 3:38PM EDT | 55.00 | 0.95 | 0.90 | 1.00 | -0.05 | -5.00% | 35 | 448 | 23.63% |
| CALM240517P00057500 | 2024-04-30 1:13PM EDT | 57.50 | 2.13 | 2.40 | 2.60 | 0.00 | - | 51 | 740 | 23.44% |
| CALM240517P00060000 | 2024-05-01 10:31AM EDT | 60.00 | 4.42 | 4.60 | 4.90 | -0.18 | -3.91% | 1 | 405 | 28.61% |
| CALM240517P00062500 | 2024-04-29 10:09AM EDT | 62.50 | 6.47 | 7.10 | 7.40 | 0.00 | - | 1 | 125 | 38.67% |
| CALM240517P00065000 | 2024-04-25 9:36AM EDT | 65.00 | 7.50 | 9.30 | 9.90 | 0.00 | - | 1 | 132 | 47.66% |
| CALM240517P00067500 | 2024-04-11 10:38AM EDT | 67.50 | 8.20 | 11.20 | 13.20 | 0.00 | - | - | 5 | 90.72% |
