La bourse est fermée
Dow Jones
38 006,84 -379,25 (-0,99 %) Nasdaq
15 826,99 -156,09 (-0,98 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0683 -0,0042 (-0,40 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
Century Aluminum Company (CENX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:32PM EDT. Marché ouvert.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CENX240517C00007000 | 2024-03-28 12:07PM EDT | 7.00 | 8.55 | 10.50 | 12.60 | 0.00 | - | 1 | 1 | 462.50% |
| CENX240517C00009000 | 2024-04-23 1:06PM EDT | 9.00 | 8.60 | 8.40 | 10.10 | 0.00 | - | 1 | 0 | 314.26% |
| CENX240517C00010000 | 2024-04-25 9:54AM EDT | 10.00 | 7.10 | 7.40 | 8.30 | 0.00 | - | 1 | 1 | 215.04% |
| CENX240517C00011000 | 2024-04-30 11:19AM EDT | 11.00 | 7.06 | 6.40 | 6.90 | +1.26 | +21.72% | 1 | 3 | 149.61% |
| CENX240517C00012000 | 2024-04-30 11:06AM EDT | 12.00 | 6.23 | 5.40 | 6.00 | +0.43 | +7.41% | 2 | 12 | 135.55% |
| CENX240517C00013000 | 2024-04-29 11:51AM EDT | 13.00 | 5.10 | 4.40 | 4.90 | 0.00 | - | 1 | 37 | 105.08% |
| CENX240517C00014000 | 2024-04-19 3:01PM EDT | 14.00 | 4.10 | 3.60 | 3.90 | 0.00 | - | 1 | 34 | 97.66% |
| CENX240517C00015000 | 2024-04-23 2:16PM EDT | 15.00 | 2.75 | 2.75 | 2.85 | -0.05 | -1.79% | 1 | 202 | 81.05% |
| CENX240517C00016000 | 2024-04-30 10:51AM EDT | 16.00 | 2.06 | 2.00 | 2.15 | -0.43 | -17.27% | 11 | 133 | 80.47% |
| CENX240517C00017000 | 2024-04-29 3:46PM EDT | 17.00 | 1.75 | 1.35 | 1.45 | 0.00 | - | 7 | 272 | 75.00% |
| CENX240517C00018000 | 2024-04-30 12:08PM EDT | 18.00 | 0.92 | 0.85 | 0.95 | -0.33 | -26.40% | 2 | 79 | 72.66% |
| CENX240517C00019000 | 2024-04-30 12:03PM EDT | 19.00 | 0.55 | 0.55 | 0.65 | -0.20 | -26.67% | 29 | 185 | 75.10% |
| CENX240517C00020000 | 2024-04-30 12:03PM EDT | 20.00 | 0.32 | 0.30 | 0.40 | -0.17 | -34.69% | 51 | 270 | 73.44% |
| CENX240517C00021000 | 2024-04-24 10:26AM EDT | 21.00 | 0.25 | 0.20 | 0.25 | 0.00 | - | 1 | 181 | 75.78% |
| CENX240517C00022000 | 2024-04-25 9:38AM EDT | 22.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 1 | 13 | 75.00% |
| CENX240517C00023000 | 2024-04-22 10:01AM EDT | 23.00 | 0.20 | 0.05 | 0.10 | 0.00 | - | 1 | 2 | 76.17% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CENX240517P00010000 | 2024-03-21 10:33AM EDT | 10.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 9 | 17 | 192.58% |
| CENX240517P00011000 | 2024-04-12 2:40PM EDT | 11.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 20 | 115.63% |
| CENX240517P00012000 | 2024-04-15 3:44PM EDT | 12.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 50.00% |
| CENX240517P00013000 | 2024-04-26 9:32AM EDT | 13.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 1 | 51 | 85.94% |
| CENX240517P00014000 | 2024-04-29 1:08PM EDT | 14.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 573 | 68.36% |
| CENX240517P00015000 | 2024-04-24 11:21AM EDT | 15.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 17 | 83 | 68.16% |
| CENX240517P00016000 | 2024-04-30 12:15PM EDT | 16.00 | 0.41 | 0.40 | 0.45 | -0.14 | -23.73% | 16 | 65 | 67.19% |
| CENX240517P00017000 | 2024-04-30 11:10AM EDT | 17.00 | 0.77 | 0.75 | 0.85 | +0.07 | +10.00% | 1 | 78 | 66.99% |
| CENX240517P00018000 | 2024-04-30 10:40AM EDT | 18.00 | 1.35 | 1.25 | 1.40 | +0.25 | +22.73% | 2 | 470 | 66.50% |
| CENX240517P00019000 | 2024-04-29 10:06AM EDT | 19.00 | 1.65 | 1.95 | 2.00 | 0.00 | - | 2 | 22 | 64.65% |
| CENX240517P00020000 | 2024-04-11 1:26PM EDT | 20.00 | 3.70 | 1.40 | 2.80 | 0.00 | - | - | 1 | 67.38% |
| CENX240517P00022000 | 2024-04-16 9:43AM EDT | 22.00 | 5.20 | 4.30 | 4.70 | 0.00 | - | - | 2 | 82.62% |
