Marchés français ouverture 5 h 21 min
Dow Jones
39 869,38 -38,62 (-0,10 %) Nasdaq
16 698,32 -44,07 (-0,26 %) Nikkei 225
38 705,99 -214,27 (-0,55 %) EUR/USD
1,0862 -0,0007 (-0,07 %) HANG SENG
19 525,12 +148,59 (+0,77 %) Bitcoin EUR
60 158,75 -624,34 (-1,03 %)
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’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 | 2024-05-08 12:51PM EDT | 7.00 | 10.03 | 9.90 | 12.00 | 0.00 | - | 1 | 0 | 1,685.94% |
| CENX240517C00009000 | 2024-04-23 1:06PM EDT | 9.00 | 8.60 | 7.90 | 10.00 | 0.00 | - | 1 | 0 | 1,292.19% |
| CENX240517C00010000 | 2024-05-01 11:29AM EDT | 10.00 | 6.00 | 7.00 | 9.00 | 0.00 | - | 1 | 0 | 1,157.03% |
| CENX240517C00011000 | 2024-05-10 12:50PM EDT | 11.00 | 6.11 | 6.00 | 8.00 | 0.00 | - | 1 | 1 | 1,006.25% |
| CENX240517C00012000 | 2024-04-30 11:06AM EDT | 12.00 | 6.23 | 3.70 | 7.00 | 0.00 | - | 2 | 10 | 487.50% |
| CENX240517C00013000 | 2024-05-13 3:13PM EDT | 13.00 | 4.90 | 2.40 | 4.30 | 0.00 | - | 3 | 35 | 356.25% |
| CENX240517C00014000 | 2024-05-16 3:41PM EDT | 14.00 | 3.20 | 3.10 | 5.00 | +1.20 | +60.00% | 4 | 33 | 634.38% |
| CENX240517C00015000 | 2024-05-16 11:27AM EDT | 15.00 | 2.38 | 1.85 | 2.30 | -0.12 | -4.80% | 1 | 201 | 204.69% |
| CENX240517C00016000 | 2024-05-16 2:44PM EDT | 16.00 | 1.24 | 0.85 | 1.35 | -0.31 | -20.00% | 5 | 119 | 153.13% |
| CENX240517C00017000 | 2024-05-16 3:01PM EDT | 17.00 | 0.36 | 0.25 | 0.35 | -0.29 | -44.62% | 8 | 230 | 62.50% |
| CENX240517C00018000 | 2024-05-16 3:01PM EDT | 18.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 5 | 94 | 89.06% |
| CENX240517C00019000 | 2024-05-14 11:46AM EDT | 19.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 25 | 215 | 228.91% |
| CENX240517C00020000 | 2024-05-10 11:02AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 229 | 162.50% |
| CENX240517C00021000 | 2024-05-07 2:23PM EDT | 21.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | 1 | 182 | 328.13% |
| CENX240517C00022000 | 2024-05-01 11:06AM EDT | 22.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 13 | 378.13% |
| CENX240517C00023000 | 2024-04-22 10:01AM EDT | 23.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 278.13% |
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 | 801.56% |
| CENX240517P00011000 | 2024-04-12 2:40PM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 20 | 425.00% |
| CENX240517P00012000 | 2024-05-02 2:20PM EDT | 12.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 45 | 350.00% |
| CENX240517P00013000 | 2024-05-09 10:27AM EDT | 13.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 5 | 54 | 481.25% |
| CENX240517P00014000 | 2024-05-03 1:17PM EDT | 14.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 13 | 560 | 386.72% |
| CENX240517P00015000 | 2024-05-09 10:27AM EDT | 15.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | 70 | 197 | 271.09% |
| CENX240517P00016000 | 2024-05-14 1:49PM EDT | 16.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 94 | 112.50% |
| CENX240517P00017000 | 2024-05-15 1:52PM EDT | 17.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 3 | 97 | 53.13% |
| CENX240517P00018000 | 2024-05-14 1:51PM EDT | 18.00 | 0.95 | 0.45 | 0.90 | 0.00 | - | 2 | 473 | 107.03% |
| CENX240517P00019000 | 2024-05-14 3:13PM EDT | 19.00 | 1.85 | 1.60 | 2.10 | 0.00 | - | 2 | 22 | 149.22% |
| CENX240517P00020000 | 2024-04-11 1:26PM EDT | 20.00 | 3.70 | 2.80 | 3.00 | 0.00 | - | - | 0 | 232.81% |
| CENX240517P00022000 | 2024-05-16 1:48PM EDT | 22.00 | 4.65 | 4.50 | 5.10 | -0.55 | -10.58% | 2 | 2 | 234.38% |
