La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 505,79 +808,69 (+1,38 %)
Cardlytics, Inc. (CDLX)
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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CDLX240517C00010000 | 2024-04-23 9:59AM EDT | 10.00 | 3.10 | 2.65 | 3.20 | 0.00 | - | 1 | 79 | 144.73% |
| CDLX240517C00011000 | 2024-04-26 12:36PM EDT | 11.00 | 1.75 | 2.00 | 2.45 | +0.05 | +2.94% | 1 | 87 | 136.52% |
| CDLX240517C00012500 | 2024-04-26 3:52PM EDT | 12.50 | 1.25 | 1.20 | 1.30 | +0.25 | +25.00% | 36 | 612 | 116.21% |
| CDLX240517C00014000 | 2024-04-26 3:55PM EDT | 14.00 | 0.71 | 0.70 | 1.15 | +0.21 | +42.00% | 60 | 61 | 133.59% |
| CDLX240517C00015000 | 2024-04-26 2:25PM EDT | 15.00 | 0.50 | 0.50 | 0.65 | +0.14 | +38.89% | 13 | 1,786 | 123.63% |
| CDLX240517C00016000 | 2024-04-26 1:48PM EDT | 16.00 | 0.35 | 0.30 | 0.40 | +0.10 | +40.00% | 1 | 166 | 117.58% |
| CDLX240517C00017500 | 2024-04-26 2:08PM EDT | 17.50 | 0.19 | 0.15 | 0.25 | +0.04 | +26.67% | 11 | 719 | 119.14% |
| CDLX240517C00020000 | 2024-04-26 2:08PM EDT | 20.00 | 0.16 | 0.05 | 0.15 | +0.06 | +60.00% | 1 | 352 | 127.34% |
| CDLX240517C00022500 | 2024-04-01 10:49AM EDT | 22.50 | 0.53 | 0.00 | 0.75 | 0.00 | - | 2 | 14 | 202.73% |
| CDLX240517C00030000 | 2024-04-17 2:54PM EDT | 30.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 5 | 11 | 282.03% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CDLX240517P00005000 | 2024-04-22 10:52AM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 50 | 187.50% |
| CDLX240517P00007500 | 2024-04-26 1:59PM EDT | 7.50 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 2 | 269 | 124.22% |
| CDLX240517P00010000 | 2024-04-26 3:59PM EDT | 10.00 | 0.45 | 0.35 | 0.45 | -0.15 | -25.00% | 310 | 1,258 | 118.36% |
| CDLX240517P00011000 | 2024-04-26 3:13PM EDT | 11.00 | 0.80 | 0.70 | 0.80 | -0.20 | -20.00% | 16 | 68 | 120.12% |
| CDLX240517P00012500 | 2024-04-26 3:52PM EDT | 12.50 | 1.50 | 1.40 | 1.50 | +0.23 | +18.11% | 15 | 458 | 117.19% |
| CDLX240517P00015000 | 2024-04-24 1:45PM EDT | 15.00 | 3.70 | 3.10 | 3.40 | 0.00 | - | 3 | 190 | 122.07% |
| CDLX240517P00017500 | 2024-03-28 1:18PM EDT | 17.50 | 4.10 | 5.20 | 5.70 | 0.00 | - | 28 | 79 | 128.32% |
