La bourse est fermée

CDW Corporation (CDW)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
165,78-3,46 (-2,04 %)
À la clôture : 4:00PM EDT
165,78 0,00 (0,00 %)
Échanges après Bourse : 04:43PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour18 juin 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CDW210618C000850002021-05-21 3:49PM EDT85.0082.5278.3083.000.00-200931.64%
CDW210618C000900002021-05-21 3:51PM EDT90.0077.5073.2078.000.00-400864.45%
CDW210618C000950002021-02-24 1:39PM EDT95.0066.0071.0075.700.00-11832.72%
CDW210618C001000002021-05-21 3:49PM EDT100.0067.5363.2068.000.00-130740.23%
CDW210618C001050002021-05-21 3:49PM EDT105.0062.4858.1063.000.00-70682.42%
CDW210618C001100002021-06-17 2:53PM EDT110.0059.4153.2058.000.00-1010626.76%
CDW210618C001150002021-05-28 11:23AM EDT115.0050.1248.1053.000.00-10573.34%
CDW210618C001200002021-04-14 9:30AM EDT120.0056.900.000.000.00-100.00%
CDW210618C001250002021-05-21 3:51PM EDT125.0042.4938.2043.000.00-170471.39%
CDW210618C001300002021-06-14 2:35PM EDT130.0037.6033.1038.000.00-139422.46%
CDW210618C001350002021-05-19 11:14AM EDT135.0032.0028.2033.000.00-821374.41%
CDW210618C001400002021-06-04 10:02AM EDT140.0027.5023.5028.000.00-119327.05%
CDW210618C001450002021-03-18 12:45PM EDT145.0019.3037.8041.800.00-282878.03%
CDW210618C001500002021-06-15 3:30PM EDT150.0021.1014.0017.500.00-5137210.55%
CDW210618C001550002021-05-06 9:41AM EDT155.0017.5011.2014.600.00-1083180.47%
CDW210618C001600002021-06-04 10:13AM EDT160.006.374.307.50-1.73-21.36%2113116.36%
CDW210618C001650002021-06-16 11:45AM EDT165.007.700.004.800.00-13457.52%
CDW210618C001700002021-06-16 2:15PM EDT170.000.150.000.05-2.03-93.12%533928.71%
CDW210618C001750002021-06-16 2:21PM EDT175.000.850.000.500.00-67674.51%
CDW210618C001800002021-06-16 10:59AM EDT180.000.360.000.050.00-220869.53%
CDW210618C001850002021-06-08 10:06AM EDT185.000.200.000.050.00-225289.06%
CDW210618C001900002021-06-08 11:58AM EDT190.000.150.004.800.00-4208277.25%
CDW210618C001950002021-05-13 10:54AM EDT195.000.290.000.650.00-125183.59%
CDW210618C002000002021-05-12 3:19PM EDT200.000.350.000.400.00-275189.06%
CDW210618C002100002021-04-26 12:09PM EDT210.000.880.001.000.00-12268.56%
CDW210618C002200002021-02-16 1:14AM EDT220.001.200.000.000.00--050.00%
CDW210618C002300002021-03-15 12:07AM EDT230.000.30-0.000.00--050.00%
Options de ventepour18 juin 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CDW210618P000700002021-01-21 4:45PM EDT70.000.590.005.000.00-111,194.53%
CDW210618P000800002020-10-29 11:29AM EDT80.002.300.251.250.00--1792.97%
CDW210618P000900002020-11-02 12:46PM EDT90.003.401.502.050.00--1817.58%
CDW210618P000950002021-01-04 12:54PM EDT95.002.150.101.000.00-46591.02%
CDW210618P001000002021-03-15 3:52PM EDT100.000.500.000.550.00-334482.81%
CDW210618P001050002021-04-05 11:45AM EDT105.000.300.005.000.00-170705.08%
CDW210618P001100002021-02-25 11:12AM EDT110.000.880.250.550.00-144428.52%
CDW210618P001150002021-03-29 3:23PM EDT115.000.450.005.000.00-376593.46%
CDW210618P001200002021-04-28 11:53AM EDT120.000.300.004.800.00-249533.79%
CDW210618P001250002021-04-13 3:01PM EDT125.000.450.000.500.00-1289286.72%
CDW210618P001300002021-05-11 11:05AM EDT130.000.240.004.800.00-40433.01%
CDW210618P001350002021-03-24 2:56PM EDT135.002.450.000.800.00-256239.84%
CDW210618P001400002021-03-25 1:42PM EDT140.003.000.002.100.00-525258.98%
CDW210618P001450002021-03-26 11:39AM EDT145.003.540.002.650.00-3859234.38%
CDW210618P001500002021-06-17 11:07AM EDT150.000.010.004.800.00-149240.23%
CDW210618P001550002021-06-01 12:06PM EDT155.000.810.003.200.00-6113159.77%
CDW210618P001600002021-06-15 9:59AM EDT160.000.130.004.80-0.07-35.00%2152139.40%
CDW210618P001650002021-06-16 10:22AM EDT165.000.200.004.80+0.04+25.00%49580.27%
CDW210618P001700002021-06-16 10:24AM EDT170.002.042.655.80+1.19+140.00%17393.16%
CDW210618P001750002021-06-15 12:24PM EDT175.006.797.1012.00+2.79+69.75%12879.98%
CDW210618P001800002021-06-17 10:59AM EDT180.009.6612.0016.700.00-24089.65%
CDW210618P001850002021-06-09 9:47AM EDT185.0018.7517.1022.000.00-11135.74%
CDW210618P001900002021-03-29 2:47PM EDT190.0026.7011.2013.400.00--100.00%
CDW210618P001950002021-02-16 1:14AM EDT195.0041.900.000.000.00---0.00%