La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
39 893,67 +24,29 (+0,06 %) EUR/USD
1,0874 +0,0005 (+0,04 %) Gold future
2 417,70 +32,20 (+1,35 %) Bitcoin EUR
61 813,49 +1 462,32 (+2,42 %)
Century Aluminum Company (CENX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:25PM EDT. Marché ouvert.
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CENX240920C00007000 | 2024-03-04 10:47AM EDT | 7.00 | 4.40 | 8.90 | 11.40 | 0.00 | - | 1 | 1 | 139.84% |
| CENX240920C00009000 | 2024-05-03 12:11PM EDT | 9.00 | 7.91 | 9.10 | 9.90 | 0.00 | - | 1 | 1 | 113.87% |
| CENX240920C00010000 | 2024-04-19 2:41PM EDT | 10.00 | 8.20 | 8.10 | 8.50 | 0.00 | - | 1 | 5 | 88.48% |
| CENX240920C00011000 | 2024-03-18 9:43AM EDT | 11.00 | 2.95 | 5.20 | 8.90 | 0.00 | - | 4 | 25 | 61.23% |
| CENX240920C00012000 | 2024-05-13 10:57AM EDT | 12.00 | 6.41 | 5.90 | 6.50 | 0.00 | - | 4 | 970 | 61.23% |
| CENX240920C00013000 | 2024-05-16 11:37AM EDT | 13.00 | 5.00 | 5.50 | 5.70 | 0.00 | - | 1 | 113 | 68.75% |
| CENX240920C00014000 | 2024-05-06 1:54PM EDT | 14.00 | 4.60 | 4.80 | 4.90 | 0.00 | - | 5 | 17 | 66.65% |
| CENX240920C00015000 | 2024-05-17 10:23AM EDT | 15.00 | 4.20 | 4.00 | 4.20 | +0.79 | +23.17% | 3 | 63 | 63.14% |
| CENX240920C00016000 | 2024-05-17 11:52AM EDT | 16.00 | 3.54 | 3.40 | 3.60 | +0.33 | +10.09% | 10 | 17 | 62.50% |
| CENX240920C00017000 | 2024-05-15 3:07PM EDT | 17.00 | 2.66 | 2.90 | 3.00 | 0.00 | - | 4 | 171 | 61.52% |
| CENX240920C00018000 | 2024-05-14 11:05AM EDT | 18.00 | 2.34 | 2.45 | 2.55 | 0.00 | - | 10 | 154 | 61.47% |
| CENX240920C00019000 | 2024-05-17 10:31AM EDT | 19.00 | 2.30 | 2.00 | 2.10 | +0.35 | +17.95% | 1 | 902 | 60.06% |
| CENX240920C00020000 | 2024-05-17 11:25AM EDT | 20.00 | 1.83 | 1.70 | 1.75 | +0.33 | +22.00% | 1 | 542 | 60.25% |
| CENX240920C00021000 | 2024-05-13 11:44AM EDT | 21.00 | 1.49 | 1.40 | 1.50 | 0.00 | - | 100 | 590 | 60.55% |
| CENX240920C00025000 | 2024-05-01 10:55AM EDT | 25.00 | 0.55 | 0.65 | 0.70 | 0.00 | - | 54 | 92 | 60.06% |
| CENX240920C00030000 | 2024-04-19 11:12AM EDT | 30.00 | 0.65 | 0.20 | 0.35 | 0.00 | - | 14 | 29 | 61.13% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CENX240920P00006000 | 2024-05-14 9:30AM EDT | 6.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 142.38% |
| CENX240920P00007000 | 2024-04-12 11:33AM EDT | 7.00 | 0.18 | 0.00 | 1.00 | 0.00 | - | 2 | 1 | 135.16% |
| CENX240920P00008000 | 2024-04-12 10:56AM EDT | 8.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 1 | 21 | 118.46% |
| CENX240920P00009000 | 2024-04-12 10:36AM EDT | 9.00 | 0.25 | 0.05 | 1.05 | 0.00 | - | 2 | 38 | 107.13% |
| CENX240920P00010000 | 2024-05-15 11:39AM EDT | 10.00 | 0.13 | 0.05 | 0.40 | 0.00 | - | 1 | 11 | 72.27% |
| CENX240920P00011000 | 2024-05-15 11:31AM EDT | 11.00 | 0.18 | 0.15 | 0.20 | 0.00 | - | 1 | 21 | 58.59% |
| CENX240920P00012000 | 2024-05-09 1:01PM EDT | 12.00 | 0.40 | 0.25 | 0.30 | 0.00 | - | 2 | 15 | 56.45% |
| CENX240920P00013000 | 2024-05-13 2:13PM EDT | 13.00 | 0.50 | 0.35 | 0.45 | 0.00 | - | 3 | 12 | 53.71% |
| CENX240920P00014000 | 2024-05-01 12:23PM EDT | 14.00 | 1.45 | 0.60 | 0.70 | 0.00 | - | 1 | 4 | 54.25% |
| CENX240920P00015000 | 2024-05-17 11:40AM EDT | 15.00 | 0.93 | 0.85 | 0.95 | -0.27 | -22.50% | 25 | 36 | 52.34% |
| CENX240920P00016000 | 2024-05-10 2:36PM EDT | 16.00 | 1.60 | 1.20 | 1.35 | 0.00 | - | 6 | 27 | 52.15% |
| CENX240920P00017000 | 2024-05-13 12:38PM EDT | 17.00 | 1.85 | 1.70 | 1.80 | 0.00 | - | 9 | 194 | 52.54% |
| CENX240920P00018000 | 2024-05-06 1:19PM EDT | 18.00 | 2.60 | 2.20 | 2.25 | 0.00 | - | 2 | 141 | 51.03% |
| CENX240920P00019000 | 2024-04-30 3:22PM EDT | 19.00 | 3.50 | 2.75 | 2.85 | 0.00 | - | 12 | 75 | 50.29% |
| CENX240920P00020000 | 2024-03-28 11:40AM EDT | 20.00 | 5.60 | 3.80 | 4.00 | 0.00 | - | 30 | 30 | 60.64% |
| CENX240920P00030000 | 2024-04-12 10:36AM EDT | 30.00 | 13.30 | 11.00 | 14.00 | 0.00 | - | 6 | 0 | 64.36% |
