La bourse ferme dans 2 h 47 min
CAC 40
7 586,55 -75,75 (-0,99 %) Euro Stoxx 50
4 905,91 -30,06 (-0,61 %) Dow Jones
39 112,16 -299,05 (-0,76 %) EUR/USD
1,0686 -0,0030 (-0,28 %) Gold future
2 327,80 -3,00 (-0,13 %) Bitcoin EUR
57 433,38 +218,77 (+0,38 %)
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’achatpour19 décembre 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CDLX251219C00005000 | 2024-06-07 12:09PM EDT | 5.00 | 5.88 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| CDLX251219C00008000 | 2024-05-14 9:36AM EDT | 8.00 | 5.21 | 0.00 | 0.00 | 0.00 | - | 25 | 35 | 0.00% |
| CDLX251219C00010000 | 2024-06-24 1:24PM EDT | 10.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| CDLX251219C00012000 | 2024-06-10 12:05PM EDT | 12.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| CDLX251219C00015000 | 2024-06-13 1:21PM EDT | 15.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1,515 | 12.50% |
| CDLX251219C00020000 | 2024-05-31 3:47PM EDT | 20.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 12.50% |
| CDLX251219C00022000 | 2024-05-09 2:18PM EDT | 22.00 | 2.25 | 0.00 | 4.90 | 0.00 | - | 8 | 13 | 118.56% |
| CDLX251219C00025000 | 2024-05-09 9:38AM EDT | 25.00 | 4.90 | 0.00 | 2.55 | 0.00 | - | 10 | 12 | 93.75% |
| CDLX251219C00027000 | 2024-05-17 9:30AM EDT | 27.00 | 2.10 | 0.00 | 5.00 | 0.00 | - | 1 | 1,094 | 128.56% |
| CDLX251219C00030000 | 2024-05-23 11:40AM EDT | 30.00 | 0.68 | 0.00 | 2.00 | 0.00 | - | 2 | 2 | 93.21% |
Options de ventepour19 décembre 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CDLX251219P00003000 | 2024-05-17 9:30AM EDT | 3.00 | 1.05 | 0.00 | 1.65 | 0.00 | - | 1 | 1 | 113.77% |
| CDLX251219P00008000 | 2024-05-16 9:46AM EDT | 8.00 | 3.00 | 2.10 | 4.80 | 0.00 | - | 3 | 31 | 94.92% |
| CDLX251219P00010000 | 2024-05-28 10:47AM EDT | 10.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 3 | 97 | 0.00% |
| CDLX251219P00012000 | 2024-05-16 9:49AM EDT | 12.00 | 4.50 | 4.90 | 6.80 | 0.00 | - | 3 | 21 | 77.39% |
| CDLX251219P00015000 | 2024-05-14 10:14AM EDT | 15.00 | 7.72 | 7.10 | 8.90 | 0.00 | - | - | 20 | 67.63% |
| CDLX251219P00017000 | 2024-05-14 10:27AM EDT | 17.00 | 9.32 | 8.60 | 11.40 | 0.00 | - | - | 3 | 73.73% |
| CDLX251219P00020000 | 2024-05-17 9:40AM EDT | 20.00 | 12.28 | 10.40 | 14.30 | 0.00 | - | 2 | 2 | 61.38% |
| CDLX251219P00025000 | 2024-06-04 11:15AM EDT | 25.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 0.00% |
