La bourse est fermée
CAC 40
7 628,57 -42,77 (-0,56 %) Euro Stoxx 50
4 907,30 -40,43 (-0,82 %) Dow Jones
39 150,33 +15,57 (+0,04 %) EUR/USD
1,0695 -0,0011 (-0,11 %) Gold future
2 335,20 -33,80 (-1,43 %) Bitcoin EUR
60 178,45 -739,75 (-1,21 %)
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’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CENX240719C00009000 | 2024-05-28 11:10AM EDT | 9.00 | 10.35 | 7.40 | 8.80 | 0.00 | - | 1 | 1 | 214.06% |
| CENX240719C00010000 | 2024-06-18 3:12PM EDT | 10.00 | 6.20 | 6.40 | 7.50 | +0.71 | +12.93% | 3 | 6 | 167.38% |
| CENX240719C00011000 | 2024-06-18 3:13PM EDT | 11.00 | 4.50 | 3.80 | 7.10 | 0.00 | - | 1 | 2 | 248.24% |
| CENX240719C00012000 | 2024-06-13 3:31PM EDT | 12.00 | 3.42 | 4.40 | 4.60 | 0.00 | - | 1 | 2 | 75.78% |
| CENX240719C00014000 | 2024-06-21 3:51PM EDT | 14.00 | 2.62 | 2.40 | 2.80 | +0.77 | +41.62% | 7 | 38 | 66.02% |
| CENX240719C00015000 | 2024-06-21 2:18PM EDT | 15.00 | 1.81 | 1.90 | 2.00 | +0.01 | +0.56% | 23 | 1,064 | 57.81% |
| CENX240719C00016000 | 2024-06-21 3:42PM EDT | 16.00 | 1.25 | 1.30 | 1.45 | -0.05 | -3.85% | 6 | 391 | 60.35% |
| CENX240719C00017000 | 2024-06-21 3:47PM EDT | 17.00 | 0.87 | 0.80 | 0.90 | +0.16 | +22.54% | 89 | 6,172 | 57.23% |
| CENX240719C00018000 | 2024-06-21 3:32PM EDT | 18.00 | 0.55 | 0.50 | 0.65 | +0.05 | +10.00% | 4 | 210 | 60.55% |
| CENX240719C00019000 | 2024-06-21 10:33AM EDT | 19.00 | 0.28 | 0.35 | 0.40 | -0.07 | -20.00% | 10 | 52 | 62.50% |
| CENX240719C00020000 | 2024-06-20 12:46PM EDT | 20.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 41 | 138 | 64.75% |
| CENX240719C00021000 | 2024-06-14 10:13AM EDT | 21.00 | 0.10 | 0.10 | 0.45 | 0.00 | - | 1 | 132 | 77.34% |
| CENX240719C00022000 | 2024-06-07 9:32AM EDT | 22.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 19 | 70.51% |
| CENX240719C00023000 | 2024-05-28 12:14PM EDT | 23.00 | 0.45 | 0.05 | 0.50 | 0.00 | - | 2 | 12 | 95.51% |
| CENX240719C00024000 | 2024-05-31 10:04AM EDT | 24.00 | 0.35 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 103.71% |
| CENX240719C00025000 | 2024-05-21 9:56AM EDT | 25.00 | 0.36 | 0.00 | 0.50 | 0.00 | - | - | 1 | 108.59% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CENX240719P00009000 | 2024-06-18 9:30AM EDT | 9.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 24 | 164.84% |
| CENX240719P00010000 | 2024-05-31 10:00AM EDT | 10.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 14 | 14 | 112.89% |
| CENX240719P00013000 | 2024-06-20 1:29PM EDT | 13.00 | 0.17 | 0.05 | 0.25 | 0.00 | - | 10 | 23 | 68.95% |
| CENX240719P00014000 | 2024-06-20 11:04AM EDT | 14.00 | 0.28 | 0.00 | 0.35 | 0.00 | - | 10 | 50 | 55.08% |
| CENX240719P00015000 | 2024-06-21 3:45PM EDT | 15.00 | 0.50 | 0.40 | 0.55 | -0.05 | -9.09% | 26 | 114 | 60.16% |
| CENX240719P00016000 | 2024-06-21 3:07PM EDT | 16.00 | 0.95 | 0.75 | 0.90 | -0.10 | -9.52% | 34 | 199 | 58.11% |
| CENX240719P00017000 | 2024-06-21 10:53AM EDT | 17.00 | 1.65 | 1.30 | 1.45 | +0.05 | +3.12% | 7 | 26 | 59.18% |
| CENX240719P00018000 | 2024-06-17 2:31PM EDT | 18.00 | 2.93 | 2.00 | 2.15 | 0.00 | - | 1 | 13 | 61.13% |
| CENX240719P00020000 | 2024-06-17 9:53AM EDT | 20.00 | 5.10 | 2.70 | 4.70 | 0.00 | - | 7 | 10 | 61.33% |
| CENX240719P00021000 | 2024-06-12 3:35PM EDT | 21.00 | 5.60 | 4.60 | 4.80 | 0.00 | - | - | 2 | 71.29% |
| CENX240719P00022000 | 2024-06-07 12:12PM EDT | 22.00 | 6.20 | 4.00 | 7.30 | 0.00 | - | 1 | 1 | 74.80% |
