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
1,0697 -0,0009 (-0,09 %) Gold future
2 334,70 -34,30 (-1,45 %) Bitcoin EUR
60 115,22 +381,97 (+0,64 %)
Cullen/Frost Bankers, Inc. (CFR)
NYSE - NYSE Prix différé. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CFR240719C00055000 | 2023-12-13 4:46PM EDT | 55.00 | 51.53 | 48.00 | 52.60 | 0.00 | - | - | 4 | 275.78% |
| CFR240719C00060000 | 2023-12-14 12:06PM EDT | 60.00 | 50.63 | 43.10 | 47.90 | 0.00 | - | - | 0 | 249.27% |
| CFR240719C00065000 | 2024-01-25 3:32PM EDT | 65.00 | 48.00 | 40.10 | 45.00 | 0.00 | - | 5 | 2 | 251.61% |
| CFR240719C00085000 | 2024-04-25 3:11PM EDT | 85.00 | 26.50 | 15.30 | 19.20 | 0.00 | - | 4 | 11 | 89.56% |
| CFR240719C00095000 | 2024-06-21 2:17PM EDT | 95.00 | 4.31 | 4.70 | 5.30 | +1.21 | +39.03% | 1 | 15 | 31.35% |
| CFR240719C00100000 | 2024-06-21 3:48PM EDT | 100.00 | 2.05 | 1.95 | 2.60 | +0.40 | +24.24% | 2 | 100 | 30.59% |
| CFR240719C00105000 | 2024-06-21 3:35PM EDT | 105.00 | 0.60 | 0.50 | 0.80 | -0.10 | -14.29% | 35 | 111 | 26.95% |
| CFR240719C00110000 | 2024-06-13 12:55PM EDT | 110.00 | 0.24 | 0.05 | 0.45 | 0.00 | - | 3 | 298 | 31.89% |
| CFR240719C00115000 | 2024-06-10 11:00AM EDT | 115.00 | 0.06 | 0.05 | 0.75 | 0.00 | - | 44 | 309 | 46.53% |
| CFR240719C00120000 | 2024-05-30 9:30AM EDT | 120.00 | 0.38 | 0.05 | 0.40 | 0.00 | - | 10 | 505 | 47.27% |
| CFR240719C00125000 | 2024-06-10 12:21PM EDT | 125.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 10 | 35 | 69.24% |
| CFR240719C00130000 | 2024-05-21 12:11PM EDT | 130.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 21 | 51.27% |
| CFR240719C00135000 | 2024-04-08 12:47PM EDT | 135.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 66.70% |
| CFR240719C00140000 | 2024-01-03 4:47PM EDT | 140.00 | 0.90 | 0.55 | 0.95 | 0.00 | - | - | 5 | 83.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CFR240719P00055000 | 2023-12-05 4:20PM EDT | 55.00 | 0.35 | 0.00 | 2.30 | 0.00 | - | 1 | 13 | 151.47% |
| CFR240719P00060000 | 2023-12-11 10:36AM EDT | 60.00 | 0.50 | 0.00 | 1.85 | 0.00 | - | - | 1 | 125.59% |
| CFR240719P00065000 | 2024-05-07 2:34PM EDT | 65.00 | 0.09 | 0.00 | 1.00 | 0.00 | - | 2 | 220 | 94.38% |
| CFR240719P00070000 | 2024-02-21 1:20PM EDT | 70.00 | 0.65 | 0.05 | 0.95 | 0.00 | - | 5 | 5 | 80.18% |
| CFR240719P00075000 | 2024-04-15 12:26PM EDT | 75.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 100 | 58 | 62.60% |
| CFR240719P00080000 | 2024-05-23 2:58PM EDT | 80.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 110 | 50.29% |
| CFR240719P00085000 | 2024-06-18 12:29PM EDT | 85.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 1 | 1,905 | 37.70% |
| CFR240719P00090000 | 2024-06-21 3:40PM EDT | 90.00 | 0.45 | 0.05 | 1.00 | -0.10 | -18.18% | 2 | 355 | 36.62% |
| CFR240719P00095000 | 2024-06-20 10:19AM EDT | 95.00 | 1.35 | 0.95 | 1.50 | 0.00 | - | 65 | 249 | 26.93% |
| CFR240719P00100000 | 2024-06-17 2:10PM EDT | 100.00 | 4.50 | 3.00 | 5.10 | 0.00 | - | 5 | 371 | 38.67% |
| CFR240719P00105000 | 2024-06-17 11:11AM EDT | 105.00 | 9.66 | 6.50 | 8.90 | 0.00 | - | 5 | 212 | 43.53% |
| CFR240719P00110000 | 2024-06-21 11:09AM EDT | 110.00 | 11.80 | 9.70 | 13.40 | -0.30 | -2.48% | 18 | 17 | 50.76% |
| CFR240719P00115000 | 2024-04-24 10:20AM EDT | 115.00 | 5.50 | 11.90 | 15.70 | 0.00 | - | 3 | 5 | 0.00% |
| CFR240719P00120000 | 2024-04-25 10:01AM EDT | 120.00 | 9.80 | 16.70 | 20.60 | 0.00 | - | - | 0 | 0.00% |
| CFR240719P00130000 | 2024-04-25 10:01AM EDT | 130.00 | 17.80 | 26.70 | 31.00 | 0.00 | - | - | 0 | 0.00% |
