La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
62 119,92 +366,62 (+0,59 %)
Canaan Inc. (CAN)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CAN250117C00000500 | 2024-06-10 12:09PM EDT | 0.50 | 0.65 | 0.50 | 0.70 | 0.00 | - | 10 | 322 | 121.88% |
| CAN250117C00001000 | 2024-06-13 12:01PM EDT | 1.00 | 0.50 | 0.40 | 0.50 | +0.06 | +13.64% | 20 | 16,897 | 150.00% |
| CAN250117C00001500 | 2024-06-14 12:08PM EDT | 1.50 | 0.35 | 0.30 | 0.35 | 0.00 | - | 21 | 1,014 | 146.09% |
| CAN250117C00002000 | 2024-06-14 12:43PM EDT | 2.00 | 0.24 | 0.20 | 0.30 | -0.05 | -17.24% | 4 | 2,237 | 146.09% |
| CAN250117C00002500 | 2024-06-14 12:10PM EDT | 2.50 | 0.25 | 0.15 | 0.25 | +0.10 | +66.67% | 8 | 973 | 146.88% |
| CAN250117C00003000 | 2024-06-13 11:47AM EDT | 3.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 4 | 12,860 | 151.17% |
| CAN250117C00003500 | 2024-06-13 3:45PM EDT | 3.50 | 0.18 | 0.15 | 0.20 | 0.00 | - | 21 | 17,390 | 160.94% |
| CAN250117C00004000 | 2024-06-14 11:55AM EDT | 4.00 | 0.15 | 0.10 | 0.15 | +0.01 | +7.14% | 40 | 2,069 | 151.56% |
| CAN250117C00004500 | 2024-06-07 1:07PM EDT | 4.50 | 0.10 | 0.10 | 0.15 | 0.00 | - | 2 | 987 | 158.59% |
| CAN250117C00005000 | 2024-06-12 9:30AM EDT | 5.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 1 | 3,054 | 164.84% |
| CAN250117C00005500 | 2024-06-13 1:28PM EDT | 5.50 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 626 | 160.16% |
| CAN250117C00007000 | 2024-06-14 2:02PM EDT | 7.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 287 | 6,352 | 160.94% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CAN250117P00000500 | 2024-06-04 10:14AM EDT | 0.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 10 | 552 | 134.38% |
| CAN250117P00001000 | 2024-06-07 10:15AM EDT | 1.00 | 0.41 | 0.35 | 0.40 | 0.00 | - | 1 | 717 | 129.69% |
| CAN250117P00001500 | 2024-06-14 3:21PM EDT | 1.50 | 0.79 | 0.70 | 0.80 | 0.00 | - | 4 | 486 | 128.52% |
| CAN250117P00002000 | 2024-05-29 9:52AM EDT | 2.00 | 1.20 | 1.15 | 1.25 | 0.00 | - | 2 | 391 | 136.72% |
| CAN250117P00002500 | 2024-05-20 11:31AM EDT | 2.50 | 1.62 | 1.60 | 1.70 | 0.00 | - | 1 | 248 | 136.72% |
| CAN250117P00003000 | 2024-05-16 1:43PM EDT | 3.00 | 2.08 | 2.05 | 2.15 | 0.00 | - | 10 | 168 | 132.03% |
| CAN250117P00003500 | 2024-03-11 11:10AM EDT | 3.50 | 2.47 | 2.45 | 2.55 | 0.00 | - | 6 | 11 | 90.63% |
| CAN250117P00004000 | 2024-01-22 12:51PM EDT | 4.00 | 2.67 | 2.65 | 2.75 | 0.00 | - | 1 | 40 | 0.00% |
| CAN250117P00004500 | 2024-06-14 10:34AM EDT | 4.50 | 3.54 | 3.10 | 3.60 | -0.06 | -1.67% | 5 | 4 | 157.03% |
| CAN250117P00005000 | 2024-04-04 10:43AM EDT | 5.00 | 3.88 | 4.10 | 4.20 | 0.00 | - | 20 | 69 | 181.25% |
| CAN250117P00005500 | 2023-06-14 10:06AM EDT | 5.50 | 3.50 | 2.80 | 3.30 | 0.00 | - | 1 | 2 | 0.00% |
| CAN250117P00007000 | 2024-04-23 10:27AM EDT | 7.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
