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
61 846,24 +150,42 (+0,24 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CAN260116C00000500 | 2024-06-07 3:56PM EDT | 0.50 | 0.80 | 0.60 | 1.00 | +0.04 | +5.26% | 1 | 439 | 157.81% |
| CAN260116C00001000 | 2024-06-14 1:52PM EDT | 1.00 | 0.65 | 0.50 | 0.80 | -0.10 | -13.33% | 10 | 1,200 | 143.36% |
| CAN260116C00001500 | 2024-06-13 2:19PM EDT | 1.50 | 0.52 | 0.35 | 1.80 | 0.00 | - | 10 | 361 | 0.00% |
| CAN260116C00002000 | 2024-06-14 3:52PM EDT | 2.00 | 0.45 | 0.45 | 0.65 | -0.04 | -8.16% | 31 | 7,256 | 151.56% |
| CAN260116C00002500 | 2024-06-13 3:56PM EDT | 2.50 | 0.45 | 0.35 | 1.35 | 0.00 | - | 7 | 315 | 253.91% |
| CAN260116C00003000 | 2024-06-14 2:28PM EDT | 3.00 | 0.35 | 0.35 | 0.60 | -0.10 | -22.22% | 10 | 511 | 152.34% |
| CAN260116C00003500 | 2024-06-05 12:23PM EDT | 3.50 | 0.50 | 0.15 | 1.45 | 0.00 | - | 40 | 174 | 244.53% |
| CAN260116C00004000 | 2024-06-12 12:41PM EDT | 4.00 | 0.30 | 0.15 | 1.45 | 0.00 | - | 1 | 120 | 249.22% |
| CAN260116C00004500 | 2024-06-12 12:42PM EDT | 4.50 | 0.36 | 0.15 | 2.65 | 0.00 | - | 1 | 8 | 0.00% |
| CAN260116C00005000 | 2024-06-13 2:49PM EDT | 5.00 | 0.38 | 0.30 | 0.45 | 0.00 | - | 107 | 4,403 | 151.56% |
| CAN260116C00007000 | 2024-06-13 10:04AM EDT | 7.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | 4 | 525 | 143.75% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CAN260116P00000500 | 2024-06-07 10:08AM EDT | 0.50 | 0.25 | 0.10 | 1.35 | 0.00 | - | 20 | 184 | 0.00% |
| CAN260116P00001000 | 2024-06-13 1:08PM EDT | 1.00 | 0.55 | 0.45 | 0.85 | 0.00 | - | 7 | 190 | 149.22% |
| CAN260116P00001500 | 2024-06-14 3:31PM EDT | 1.50 | 0.92 | 0.75 | 1.00 | -0.08 | -8.00% | 2 | 125 | 103.52% |
| CAN260116P00002000 | 2024-04-26 12:47PM EDT | 2.00 | 1.45 | 1.25 | 1.55 | 0.00 | - | 2 | 128 | 123.05% |
| CAN260116P00002500 | 2024-06-03 2:52PM EDT | 2.50 | 2.10 | 0.00 | 1.90 | 0.00 | - | 1 | 60 | 133.20% |
| CAN260116P00004000 | 2024-01-19 4:50PM EDT | 4.00 | 2.90 | 2.30 | 2.90 | 0.00 | - | 5 | 7 | 0.00% |
| CAN260116P00004500 | 2024-02-16 10:53AM EDT | 4.50 | 3.30 | 2.50 | 3.70 | 0.00 | - | 1 | 1 | 117.19% |
| CAN260116P00005000 | 2024-02-09 2:31PM EDT | 5.00 | 3.86 | 3.80 | 4.10 | 0.00 | - | 1 | 56 | 99.61% |
| CAN260116P00007000 | 2024-05-07 2:13PM EDT | 7.00 | 6.13 | 5.90 | 6.20 | 0.00 | - | 1 | 42 | 97.27% |
