La bourse ferme dans 5 h 3 min
CAC 40
8 013,94 +56,37 (+0,71 %) Euro Stoxx 50
4 957,89 +36,41 (+0,74 %) Dow Jones
38 675,68 +449,98 (+1,18 %) EUR/USD
1,0771 +0,0005 (+0,04 %) Gold future
2 328,40 +19,80 (+0,86 %) Bitcoin EUR
60 315,64 +1 153,78 (+1,95 %)
Cardlytics, Inc. (CDLX)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant 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 | 2024-05-02 9:40AM EDT | 10.00 | 3.74 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CDLX240517C00011000 | 2024-05-01 3:00PM EDT | 11.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDLX240517C00012500 | 2024-05-03 11:46AM EDT | 12.50 | 3.02 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| CDLX240517C00014000 | 2024-05-03 11:28AM EDT | 14.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| CDLX240517C00015000 | 2024-05-03 3:37PM EDT | 15.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 1.56% |
| CDLX240517C00016000 | 2024-05-03 3:37PM EDT | 16.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| CDLX240517C00017500 | 2024-05-03 3:38PM EDT | 17.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 517 | 0 | 25.00% |
| CDLX240517C00020000 | 2024-05-03 3:58PM EDT | 20.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 556 | 0 | 50.00% |
| CDLX240517C00022500 | 2024-05-03 3:13PM EDT | 22.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CDLX240517C00030000 | 2024-04-17 2:54PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
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 | 2024-04-29 11:57AM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 50.00% |
| CDLX240517P00007500 | 2024-05-03 11:34AM EDT | 7.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| CDLX240517P00009000 | 2024-05-02 11:30AM EDT | 9.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CDLX240517P00010000 | 2024-05-03 12:34PM EDT | 10.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 50.00% |
| CDLX240517P00011000 | 2024-05-03 3:15PM EDT | 11.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CDLX240517P00012500 | 2024-05-03 3:31PM EDT | 12.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| CDLX240517P00014000 | 2024-05-03 3:56PM EDT | 14.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| CDLX240517P00015000 | 2024-05-03 3:18PM EDT | 15.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| CDLX240517P00016000 | 2024-05-03 1:44PM EDT | 16.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CDLX240517P00017500 | 2024-03-28 1:18PM EDT | 17.50 | 4.10 | 5.20 | 5.70 | 0.00 | - | 28 | 79 | 348.44% |
