La bourse ferme dans 5 h 25 min
CAC 40
7 655,41 -6,89 (-0,09 %) Euro Stoxx 50
4 947,19 +11,22 (+0,23 %) Dow Jones
39 112,16 -299,05 (-0,76 %) EUR/USD
1,0691 -0,0025 (-0,24 %) Gold future
2 329,30 -1,50 (-0,06 %) Bitcoin EUR
57 404,56 +21,87 (+0,04 %)
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’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CDLX241220C00002500 | 2024-03-25 3:18PM EDT | 2.50 | 17.35 | 8.80 | 10.30 | 0.00 | - | 1 | 2 | 0.00% |
| CDLX241220C00005000 | 2024-06-25 3:40PM EDT | 5.00 | 3.99 | 2.20 | 4.00 | -0.51 | -11.33% | 7 | 1,961 | 116.80% |
| CDLX241220C00007500 | 2024-05-09 9:48AM EDT | 7.50 | 3.60 | 2.25 | 3.30 | 0.00 | - | 1 | 973 | 114.45% |
| CDLX241220C00009000 | 2024-05-29 1:35PM EDT | 9.00 | 3.01 | 0.00 | 2.15 | 0.00 | - | 1 | 38 | 61.43% |
| CDLX241220C00010000 | 2024-06-14 2:45PM EDT | 10.00 | 2.00 | 1.35 | 1.95 | 0.00 | - | 5 | 222 | 99.61% |
| CDLX241220C00011000 | 2024-06-13 3:53PM EDT | 11.00 | 1.84 | 0.00 | 1.50 | 0.00 | - | 5 | 45 | 69.73% |
| CDLX241220C00012500 | 2024-06-20 3:14PM EDT | 12.50 | 1.03 | 0.85 | 1.35 | 0.00 | - | 27 | 1,812 | 98.54% |
| CDLX241220C00014000 | 2024-06-20 2:31PM EDT | 14.00 | 0.80 | 0.00 | 1.15 | 0.00 | - | 1 | 39 | 83.11% |
| CDLX241220C00015000 | 2024-06-20 3:10PM EDT | 15.00 | 0.75 | 0.50 | 0.75 | 0.00 | - | 16 | 905 | 91.60% |
| CDLX241220C00016000 | 2024-05-29 1:21PM EDT | 16.00 | 1.05 | 0.00 | 0.90 | 0.00 | - | 10 | 20 | 86.72% |
| CDLX241220C00017500 | 2024-06-03 2:23PM EDT | 17.50 | 0.65 | 0.35 | 0.50 | 0.00 | - | 300 | 1,749 | 91.89% |
| CDLX241220C00020000 | 2024-06-25 12:22PM EDT | 20.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 2 | 2,212 | 92.58% |
| CDLX241220C00022500 | 2024-06-18 3:56PM EDT | 22.50 | 0.23 | 0.15 | 0.30 | +0.03 | +15.00% | 4 | 831 | 93.95% |
| CDLX241220C00025000 | 2024-06-03 9:45AM EDT | 25.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 19 | 509 | 89.45% |
| CDLX241220C00030000 | 2024-06-03 2:25PM EDT | 30.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 280 | 332 | 108.98% |
| CDLX241220C00035000 | 2024-06-14 3:28PM EDT | 35.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 127 | 133.98% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CDLX241220P00002500 | 2024-04-10 10:58AM EDT | 2.50 | 0.25 | 0.05 | 0.90 | 0.00 | - | 1 | 1,003 | 181.05% |
| CDLX241220P00005000 | 2024-05-09 3:24PM EDT | 5.00 | 0.65 | 0.00 | 1.05 | 0.00 | - | 15 | 4,487 | 93.07% |
| CDLX241220P00006000 | 2024-06-20 1:05PM EDT | 6.00 | 1.00 | 0.00 | 1.45 | 0.00 | - | - | 2 | 81.54% |
| CDLX241220P00007500 | 2024-06-20 12:54PM EDT | 7.50 | 1.55 | 0.00 | 1.85 | 0.00 | - | 20 | 570 | 56.64% |
| CDLX241220P00009000 | 2024-06-12 10:18AM EDT | 9.00 | 2.20 | 2.10 | 2.80 | 0.00 | - | 3 | 10 | 85.06% |
| CDLX241220P00010000 | 2024-06-14 3:28PM EDT | 10.00 | 3.00 | 2.85 | 3.30 | 0.00 | - | 1 | 442 | 81.35% |
| CDLX241220P00012500 | 2024-06-05 12:52PM EDT | 12.50 | 4.40 | 4.70 | 5.40 | 0.00 | - | 1 | 601 | 80.18% |
| CDLX241220P00015000 | 2024-05-09 9:30AM EDT | 15.00 | 6.22 | 6.60 | 7.40 | 0.00 | - | 4 | 166 | 61.13% |
| CDLX241220P00017500 | 2024-03-25 2:07PM EDT | 17.50 | 5.21 | 7.20 | 7.40 | 0.00 | - | 311 | 311 | 0.00% |
| CDLX241220P00020000 | 2024-05-09 12:54PM EDT | 20.00 | 11.24 | 11.00 | 11.80 | 0.00 | - | 1 | 25 | 0.00% |
| CDLX241220P00022500 | 2024-03-18 2:10PM EDT | 22.50 | 11.60 | 11.10 | 11.40 | 0.00 | - | 1 | 7 | 0.00% |
| CDLX241220P00025000 | 2024-05-09 9:47AM EDT | 25.00 | 16.80 | 14.10 | 16.70 | 0.00 | - | 2 | 5 | 0.00% |
| CDLX241220P00035000 | 2023-11-09 11:12AM EDT | 35.00 | 28.70 | 25.40 | 27.10 | 0.00 | - | 6 | 0 | 124.02% |
