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
59 446,79 +356,66 (+0,60 %)
CDW Corporation (CDW)
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’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CDW241115C00190000 | 2024-02-07 10:30AM EDT | 190.00 | 52.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDW241115C00195000 | 2024-02-23 10:30AM EDT | 195.00 | 60.99 | 66.00 | 70.50 | 0.00 | - | 1 | 2 | 62.89% |
| CDW241115C00200000 | 2024-01-22 12:16PM EDT | 200.00 | 39.31 | 49.50 | 52.40 | 0.00 | - | - | 2 | 39.85% |
| CDW241115C00210000 | 2024-02-07 4:51PM EDT | 210.00 | 40.00 | 47.30 | 51.50 | 0.00 | - | 1 | 6 | 49.35% |
| CDW241115C00220000 | 2024-02-02 4:07PM EDT | 220.00 | 29.62 | 38.30 | 42.50 | 0.00 | - | 2 | 14 | 44.05% |
| CDW241115C00230000 | 2024-03-28 2:43PM EDT | 230.00 | 39.00 | 25.40 | 29.50 | 0.00 | - | 5 | 12 | 32.68% |
| CDW241115C00240000 | 2024-03-28 12:34PM EDT | 240.00 | 32.90 | 19.00 | 23.50 | 0.00 | - | 2 | 67 | 31.30% |
| CDW241115C00250000 | 2024-04-26 11:40AM EDT | 250.00 | 16.70 | 14.20 | 17.40 | -0.50 | -2.91% | 56 | 317 | 28.86% |
| CDW241115C00260000 | 2024-04-26 11:35AM EDT | 260.00 | 12.60 | 10.80 | 12.80 | +1.00 | +8.62% | 40 | 477 | 27.50% |
| CDW241115C00270000 | 2024-04-02 3:32PM EDT | 270.00 | 12.10 | 7.10 | 9.60 | 0.00 | - | 118 | 352 | 27.12% |
| CDW241115C00280000 | 2024-04-19 2:28PM EDT | 280.00 | 5.20 | 4.50 | 7.10 | 0.00 | - | 44 | 355 | 26.83% |
| CDW241115C00290000 | 2024-04-12 10:07AM EDT | 290.00 | 6.00 | 4.00 | 5.10 | 0.00 | - | 1 | 417 | 26.47% |
| CDW241115C00300000 | 2024-04-23 12:31PM EDT | 300.00 | 3.20 | 1.00 | 5.50 | 0.00 | - | 1 | 149 | 30.18% |
| CDW241115C00310000 | 2024-04-05 12:28PM EDT | 310.00 | 6.50 | 0.30 | 5.00 | 0.00 | - | 178 | 159 | 31.89% |
| CDW241115C00320000 | 2024-04-08 9:54AM EDT | 320.00 | 5.30 | 1.25 | 3.00 | 0.00 | - | 14 | 40 | 29.60% |
| CDW241115C00330000 | 2024-04-15 3:57PM EDT | 330.00 | 2.05 | 0.00 | 4.80 | 0.00 | - | 3 | 43 | 36.38% |
| CDW241115C00340000 | 2024-04-05 11:58AM EDT | 340.00 | 3.10 | 0.00 | 4.80 | 0.00 | - | 24 | 25 | 38.64% |
| CDW241115C00350000 | 2024-04-22 1:41PM EDT | 350.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 1 | 22 | 40.80% |
| CDW241115C00370000 | 2024-04-08 9:30AM EDT | 370.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | - | 1 | 44.83% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CDW241115P00100000 | 2023-12-28 10:30AM EDT | 100.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 18 | 35 | 78.54% |
| CDW241115P00110000 | 2023-08-23 10:08AM EDT | 110.00 | 1.29 | 0.00 | 5.00 | 0.00 | - | 6 | 78 | 71.05% |
| CDW241115P00115000 | 2023-08-24 9:44AM EDT | 115.00 | 1.30 | 0.00 | 5.00 | 0.00 | - | 11 | 59 | 67.55% |
| CDW241115P00150000 | 2023-11-01 10:29AM EDT | 150.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 12.50% |
| CDW241115P00155000 | 2023-11-01 9:58AM EDT | 155.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| CDW241115P00160000 | 2023-10-19 10:39AM EDT | 160.00 | 4.60 | 2.65 | 3.40 | 0.00 | - | 1 | 24 | 45.09% |
| CDW241115P00165000 | 2023-11-27 11:05AM EDT | 165.00 | 3.30 | 0.00 | 5.00 | 0.00 | - | 1 | 7 | 47.74% |
| CDW241115P00170000 | 2024-01-09 11:40AM EDT | 170.00 | 3.10 | 0.85 | 2.10 | 0.00 | - | 3 | 12 | 35.00% |
| CDW241115P00175000 | 2023-12-15 11:30AM EDT | 175.00 | 3.40 | 3.10 | 5.30 | 0.00 | - | 1 | 2 | 43.08% |
| CDW241115P00180000 | 2023-10-26 10:36AM EDT | 180.00 | 10.33 | 4.90 | 5.90 | 0.00 | - | 10 | 0 | 41.95% |
| CDW241115P00185000 | 2023-12-15 11:22AM EDT | 185.00 | 4.80 | 4.30 | 6.90 | 0.00 | - | 1 | 2 | 41.64% |
| CDW241115P00190000 | 2023-10-09 11:34AM EDT | 190.00 | 10.10 | 6.60 | 9.60 | 0.00 | - | 2 | 2 | 44.71% |
| CDW241115P00195000 | 2024-04-19 3:22PM EDT | 195.00 | 3.40 | 1.85 | 4.60 | 0.00 | - | 1 | 34 | 30.89% |
| CDW241115P00200000 | 2024-02-20 12:40PM EDT | 200.00 | 3.80 | 0.35 | 4.90 | 0.00 | - | 1 | 64 | 29.11% |
| CDW241115P00210000 | 2024-02-05 2:11PM EDT | 210.00 | 8.00 | 4.10 | 5.60 | 0.00 | - | 13 | 16 | 25.57% |
| CDW241115P00220000 | 2024-03-19 12:59PM EDT | 220.00 | 6.20 | 6.60 | 10.90 | 0.00 | - | 9 | 11 | 29.39% |
| CDW241115P00230000 | 2024-03-19 1:47PM EDT | 230.00 | 8.50 | 10.40 | 14.20 | 0.00 | - | 5 | 29 | 28.21% |
| CDW241115P00240000 | 2024-03-01 4:39PM EDT | 240.00 | 11.70 | 6.70 | 11.00 | 0.00 | - | 26 | 58 | 16.92% |
| CDW241115P00260000 | 2024-04-03 3:36PM EDT | 260.00 | 17.00 | 22.80 | 26.10 | 0.00 | - | 87 | 87 | 21.05% |
