La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 673,63 +440,43 (+0,76 %)
Casey's General Stores, Inc. (CASY)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CASY240517C00175000 | 2023-10-16 11:57AM EDT | 175.00 | 101.35 | 110.00 | 114.00 | 0.00 | - | 2 | 0 | 0.00% |
| CASY240517C00200000 | 2024-04-26 1:13PM EDT | 200.00 | 121.45 | 112.00 | 116.90 | 0.00 | - | 1 | 1 | 121.44% |
| CASY240517C00250000 | 2024-02-15 12:18PM EDT | 250.00 | 44.50 | 55.70 | 60.50 | 0.00 | - | 1 | 14 | 0.00% |
| CASY240517C00260000 | 2024-04-22 10:02AM EDT | 260.00 | 53.00 | 52.20 | 57.00 | 0.00 | - | 10 | 63 | 60.64% |
| CASY240517C00270000 | 2024-03-25 2:40PM EDT | 270.00 | 51.00 | 44.00 | 48.60 | 0.00 | - | 1 | 9 | 69.56% |
| CASY240517C00280000 | 2024-04-29 3:06PM EDT | 280.00 | 42.50 | 32.20 | 37.00 | 0.00 | - | 3 | 33 | 62.46% |
| CASY240517C00290000 | 2024-04-26 11:33AM EDT | 290.00 | 33.00 | 22.50 | 26.40 | 0.00 | - | 2 | 44 | 45.41% |
| CASY240517C00300000 | 2024-04-29 3:54PM EDT | 300.00 | 24.73 | 14.20 | 17.50 | 0.00 | - | 14 | 74 | 38.32% |
| CASY240517C00310000 | 2024-05-03 2:29PM EDT | 310.00 | 8.70 | 6.80 | 8.00 | -1.50 | -14.71% | 4 | 69 | 24.83% |
| CASY240517C00320000 | 2024-05-03 10:12AM EDT | 320.00 | 3.40 | 0.15 | 3.00 | -0.80 | -19.05% | 1 | 312 | 23.11% |
| CASY240517C00330000 | 2024-05-02 1:07PM EDT | 330.00 | 0.90 | 0.35 | 0.95 | -0.10 | -10.00% | 20 | 206 | 23.66% |
| CASY240517C00340000 | 2024-04-30 9:53AM EDT | 340.00 | 0.60 | 0.10 | 2.30 | 0.00 | - | 22 | 103 | 43.14% |
| CASY240517C00350000 | 2024-04-29 11:44AM EDT | 350.00 | 0.41 | 0.05 | 0.30 | 0.00 | - | 2 | 45 | 32.32% |
| CASY240517C00360000 | 2024-04-30 10:33AM EDT | 360.00 | 0.37 | 0.05 | 0.20 | 0.00 | - | 6 | 23 | 36.43% |
| CASY240517C00370000 | 2024-03-11 11:59AM EDT | 370.00 | 0.60 | 0.00 | 1.95 | 0.00 | - | 1 | 1 | 56.59% |
| CASY240517C00380000 | 2024-04-25 11:39AM EDT | 380.00 | 0.06 | 0.05 | 2.05 | 0.00 | - | 1 | 2 | 64.53% |
| CASY240517C00410000 | 2023-11-15 10:47AM EDT | 410.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 100.05% |
| CASY240517C00420000 | 2024-04-12 2:25PM EDT | 420.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 272 | 54.30% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CASY240517P00195000 | 2024-01-09 11:07AM EDT | 195.00 | 2.40 | 0.00 | 2.50 | 0.00 | - | 3 | 3 | 148.24% |
| CASY240517P00200000 | 2023-10-24 1:34PM EDT | 200.00 | 2.75 | 0.00 | 4.80 | 0.00 | - | - | 3 | 162.65% |
| CASY240517P00220000 | 2024-04-05 12:28PM EDT | 220.00 | 0.10 | 0.00 | 1.80 | 0.00 | - | 1 | 11 | 108.57% |
| CASY240517P00230000 | 2023-12-06 4:43PM EDT | 230.00 | 3.60 | 1.15 | 3.30 | 0.00 | - | 2 | 15 | 118.34% |
| CASY240517P00240000 | 2024-02-12 4:14PM EDT | 240.00 | 1.75 | 0.20 | 2.65 | 0.00 | - | 3 | 30 | 94.68% |
| CASY240517P00250000 | 2024-04-05 12:45PM EDT | 250.00 | 0.29 | 0.00 | 0.50 | 0.00 | - | 1 | 45 | 59.57% |
| CASY240517P00260000 | 2024-04-16 10:15AM EDT | 260.00 | 0.30 | 0.00 | 2.05 | 0.00 | - | 1 | 79 | 66.21% |
| CASY240517P00270000 | 2024-05-02 9:45AM EDT | 270.00 | 0.10 | 0.00 | 2.05 | 0.00 | - | 3 | 176 | 55.52% |
| CASY240517P00280000 | 2024-05-01 11:33AM EDT | 280.00 | 0.34 | 0.10 | 0.25 | 0.00 | - | 1 | 38 | 33.23% |
| CASY240517P00290000 | 2024-05-02 1:15PM EDT | 290.00 | 0.65 | 0.10 | 0.50 | 0.00 | - | 137 | 347 | 28.44% |
| CASY240517P00300000 | 2024-04-30 11:43AM EDT | 300.00 | 0.83 | 0.55 | 1.35 | 0.00 | - | 2 | 159 | 25.35% |
| CASY240517P00310000 | 2024-05-02 1:29PM EDT | 310.00 | 2.65 | 2.50 | 2.95 | 0.00 | - | 10 | 183 | 19.80% |
| CASY240517P00320000 | 2024-05-03 2:35PM EDT | 320.00 | 7.01 | 7.00 | 8.40 | -0.69 | -8.96% | 13 | 43 | 19.93% |
| CASY240517P00330000 | 2024-03-08 12:09PM EDT | 330.00 | 26.83 | 15.40 | 17.90 | 0.00 | - | 1 | 0 | 29.58% |
| CASY240517P00340000 | 2024-03-05 10:37AM EDT | 340.00 | 29.50 | 24.70 | 26.90 | 0.00 | - | 5 | 0 | 31.64% |
| CASY240517P00350000 | 2024-03-13 3:59PM EDT | 350.00 | 54.06 | 37.50 | 42.40 | 0.00 | - | 67 | 9 | 63.16% |
| CASY240517P00420000 | 2023-12-13 4:57PM EDT | 420.00 | 141.53 | 130.00 | 134.80 | 0.00 | - | - | 0 | 243.77% |
