La bourse ferme dans 6 h 32 min
CAC 40
8 065,42 -26,44 (-0,33 %) Euro Stoxx 50
4 973,18 -16,70 (-0,33 %) Dow Jones
38 460,92 -42,77 (-0,11 %) EUR/USD
1,0730 +0,0029 (+0,27 %) Gold future
2 338,90 +0,50 (+0,02 %) Bitcoin EUR
59 485,30 -2 570,45 (-4,14 %)
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 | 2023-12-12 4:29PM EDT | 25.00 | 24.35 | 27.80 | 32.50 | 0.00 | - | 1 | 3 | 0.00% |
| CALM240517C00030000 | 2023-12-06 11:35AM EDT | 30.00 | 20.83 | 23.50 | 28.00 | 0.00 | - | 20 | 3 | 0.00% |
| CALM240517C00035000 | 2023-10-26 3:33PM EDT | 35.00 | 12.30 | 12.00 | 16.40 | 0.00 | - | - | 0 | 0.00% |
| CALM240517C00037500 | 2023-10-25 10:58AM EDT | 37.50 | 10.30 | 11.70 | 12.40 | 0.00 | - | 1 | 0 | 0.00% |
| CALM240517C00040000 | 2024-02-02 3:39PM EDT | 40.00 | 17.27 | 14.30 | 18.20 | 0.00 | - | 1 | 46 | 0.00% |
| CALM240517C00042500 | 2023-12-12 2:14PM EDT | 42.50 | 9.45 | 11.00 | 15.60 | 0.00 | - | 1 | 38 | 0.00% |
| CALM240517C00045000 | 2024-04-18 9:33AM EDT | 45.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CALM240517C00047500 | 2024-04-12 9:53AM EDT | 47.50 | 13.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CALM240517C00050000 | 2024-04-19 2:08PM EDT | 50.00 | 10.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CALM240517C00052500 | 2024-04-24 12:52PM EDT | 52.50 | 6.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CALM240517C00055000 | 2024-04-23 11:32AM EDT | 55.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CALM240517C00057500 | 2024-04-24 10:02AM EDT | 57.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CALM240517C00060000 | 2024-04-24 12:40PM EDT | 60.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| CALM240517C00062500 | 2024-04-24 11:50AM EDT | 62.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CALM240517C00065000 | 2024-04-24 2:50PM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| CALM240517C00067500 | 2024-04-19 9:45AM EDT | 67.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CALM240517C00070000 | 2024-04-23 9:55AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CALM240517C00072500 | 2024-04-10 9:48AM EDT | 72.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CALM240517C00075000 | 2024-03-28 3:21PM EDT | 75.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CALM240517C00080000 | 2024-01-05 11:24AM EDT | 80.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 64.65% |
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 | 135.16% |
| CALM240517P00032500 | 2023-10-09 2:28PM EDT | 32.50 | 0.60 | 0.30 | 0.45 | 0.00 | - | 5 | 58 | 147.95% |
| CALM240517P00035000 | 2024-04-19 10:59AM EDT | 35.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CALM240517P00037500 | 2024-02-06 3:20PM EDT | 37.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 34 | 117.19% |
| CALM240517P00040000 | 2024-04-23 9:52AM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| CALM240517P00042500 | 2024-04-08 2:32PM EDT | 42.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CALM240517P00045000 | 2024-04-19 10:59AM EDT | 45.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CALM240517P00047500 | 2024-04-09 11:02AM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CALM240517P00050000 | 2024-04-19 9:30AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CALM240517P00052500 | 2024-04-19 11:33AM EDT | 52.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| CALM240517P00055000 | 2024-04-24 11:57AM EDT | 55.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CALM240517P00057500 | 2024-04-24 3:59PM EDT | 57.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 3.13% |
| CALM240517P00060000 | 2024-04-24 2:59PM EDT | 60.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CALM240517P00062500 | 2024-04-19 3:27PM EDT | 62.50 | 3.61 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| CALM240517P00065000 | 2024-04-17 9:34AM EDT | 65.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| CALM240517P00067500 | 2024-04-11 10:38AM EDT | 67.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
