Marchés français ouverture 8 h 22 min
Dow Jones
39 806,77 -196,82 (-0,49 %) Nasdaq
16 794,88 +108,91 (+0,65 %) Nikkei 225
39 069,68 +282,30 (+0,73 %) EUR/USD
1,0861 -0,0011 (-0,10 %) HANG SENG
19 636,22 +82,61 (+0,42 %) Bitcoin EUR
64 179,92 +3 025,63 (+4,95 %)
Century Aluminum Company (CENX)
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’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CENX240621C00004000 | 2024-03-11 10:29AM EDT | 4.00 | 7.40 | 12.50 | 12.70 | 0.00 | - | 15 | 15 | 0.00% |
| CENX240621C00006000 | 2024-04-10 1:44PM EDT | 6.00 | 10.69 | 9.70 | 13.20 | 0.00 | - | 1 | 11 | 276.56% |
| CENX240621C00007000 | 2024-05-08 12:51PM EDT | 7.00 | 10.08 | 11.70 | 13.50 | 0.00 | - | 1 | 20 | 307.81% |
| CENX240621C00008000 | 2024-05-20 11:23AM EDT | 8.00 | 10.45 | 10.70 | 12.90 | +0.85 | +8.85% | 3 | 5 | 296.48% |
| CENX240621C00009000 | 2024-04-24 11:57AM EDT | 9.00 | 8.50 | 8.20 | 11.40 | 0.00 | - | 1 | 22 | 323.24% |
| CENX240621C00010000 | 2024-05-20 10:15AM EDT | 10.00 | 8.21 | 8.80 | 9.00 | +2.11 | +34.59% | 1 | 147 | 96.88% |
| CENX240621C00011000 | 2024-05-20 11:18AM EDT | 11.00 | 7.70 | 7.70 | 9.50 | +1.35 | +21.26% | 23 | 91 | 188.09% |
| CENX240621C00012000 | 2024-04-30 11:06AM EDT | 12.00 | 6.36 | 6.70 | 7.80 | 0.00 | - | 2 | 82 | 131.64% |
| CENX240621C00013000 | 2024-05-17 11:52AM EDT | 13.00 | 5.00 | 5.50 | 8.00 | 0.00 | - | 2 | 136 | 155.47% |
| CENX240621C00014000 | 2024-05-20 1:30PM EDT | 14.00 | 4.78 | 4.60 | 6.80 | +0.88 | +22.56% | 2 | 83 | 131.15% |
| CENX240621C00015000 | 2024-05-20 3:25PM EDT | 15.00 | 3.85 | 3.00 | 5.60 | +1.26 | +48.65% | 22 | 184 | 84.28% |
| CENX240621C00016000 | 2024-05-20 11:27AM EDT | 16.00 | 3.07 | 3.10 | 3.20 | +0.70 | +29.54% | 12 | 70 | 57.42% |
| CENX240621C00017000 | 2024-05-20 1:44PM EDT | 17.00 | 2.17 | 2.30 | 2.45 | +0.52 | +31.52% | 65 | 329 | 56.35% |
| CENX240621C00018000 | 2024-05-20 3:59PM EDT | 18.00 | 1.70 | 1.65 | 1.70 | +0.57 | +50.44% | 199 | 208 | 53.52% |
| CENX240621C00019000 | 2024-05-20 3:57PM EDT | 19.00 | 1.10 | 1.10 | 1.20 | +0.39 | +54.93% | 63 | 274 | 53.27% |
| CENX240621C00020000 | 2024-05-20 3:38PM EDT | 20.00 | 0.73 | 0.70 | 0.80 | +0.28 | +62.22% | 89 | 174 | 52.83% |
| CENX240621C00021000 | 2024-05-20 3:36PM EDT | 21.00 | 0.49 | 0.45 | 0.50 | +0.24 | +96.00% | 59 | 23 | 52.83% |
| CENX240621C00022000 | 2024-05-20 3:55PM EDT | 22.00 | 0.33 | 0.25 | 0.35 | -0.17 | -34.00% | 7 | 6 | 53.52% |
| CENX240621C00023000 | 2024-05-20 3:35PM EDT | 23.00 | 0.25 | 0.15 | 0.40 | -0.20 | -44.44% | 2 | 10 | 61.13% |
| CENX240621C00025000 | 2024-05-20 9:30AM EDT | 25.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 20 | 62.89% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CENX240621P00004000 | 2024-04-12 1:39PM EDT | 4.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 231.25% |
| CENX240621P00005000 | 2024-04-12 1:25PM EDT | 5.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 198.44% |
| CENX240621P00006000 | 2024-04-12 10:37AM EDT | 6.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 14 | 260.16% |
| CENX240621P00007000 | 2024-04-12 11:15AM EDT | 7.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 27 | 228.13% |
| CENX240621P00008000 | 2024-04-12 11:04AM EDT | 8.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 42 | 131.25% |
| CENX240621P00009000 | 2024-03-20 10:51AM EDT | 9.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 13 | 98 | 176.56% |
| CENX240621P00010000 | 2024-05-20 1:30PM EDT | 10.00 | 0.05 | 0.00 | 0.20 | -0.02 | -28.57% | 2 | 88 | 126.17% |
| CENX240621P00011000 | 2024-05-13 9:35AM EDT | 11.00 | 0.03 | 0.00 | 0.70 | 0.00 | - | 1 | 78 | 148.83% |
| CENX240621P00012000 | 2024-05-02 11:59AM EDT | 12.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 1 | 134 | 120.90% |
| CENX240621P00013000 | 2024-05-06 9:36AM EDT | 13.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 126 | 95.12% |
| CENX240621P00014000 | 2024-05-20 12:05PM EDT | 14.00 | 0.08 | 0.00 | 0.45 | -0.02 | -20.00% | 12 | 124 | 82.81% |
| CENX240621P00015000 | 2024-05-17 11:25AM EDT | 15.00 | 0.12 | 0.10 | 0.15 | 0.00 | - | 12 | 265 | 57.62% |
| CENX240621P00016000 | 2024-05-20 3:26PM EDT | 16.00 | 0.25 | 0.20 | 0.25 | -0.09 | -26.47% | 53 | 1,864 | 53.91% |
| CENX240621P00017000 | 2024-05-20 3:34PM EDT | 17.00 | 0.45 | 0.40 | 0.45 | -0.20 | -30.77% | 428 | 461 | 52.34% |
| CENX240621P00018000 | 2024-05-20 3:53PM EDT | 18.00 | 0.80 | 0.75 | 0.80 | -0.29 | -26.61% | 110 | 16 | 52.64% |
| CENX240621P00019000 | 2024-05-20 3:57PM EDT | 19.00 | 1.25 | 1.20 | 1.25 | -1.05 | -45.65% | 9 | 10 | 51.27% |
| CENX240621P00020000 | 2024-05-20 3:59PM EDT | 20.00 | 1.83 | 1.80 | 1.85 | -0.43 | -19.03% | 21 | 45 | 50.73% |
