Marchés français ouverture 8 h 45 min
Dow Jones
38 571,03 -115,29 (-0,30 %) Nasdaq
16 828,67 +93,65 (+0,56 %) Nikkei 225
38 923,03 +435,13 (+1,13 %) EUR/USD
1,0913 +0,0059 (+0,55 %) HANG SENG
18 403,04 +323,43 (+1,79 %) Bitcoin EUR
63 117,01 +965,51 (+1,55 %)
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’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CFR241018C00070000 | 2024-05-06 9:53AM EDT | 70.00 | 36.95 | 29.30 | 32.90 | 0.00 | - | 1 | 5 | 60.94% |
| CFR241018C00075000 | 2024-04-29 11:30AM EDT | 75.00 | 32.80 | 23.10 | 26.70 | 0.00 | - | - | 2 | 43.24% |
| CFR241018C00080000 | 2024-05-06 11:09AM EDT | 80.00 | 27.92 | 20.40 | 24.10 | 0.00 | - | 2 | 4 | 51.78% |
| CFR241018C00085000 | 2024-02-21 1:44PM EDT | 85.00 | 24.95 | 24.50 | 26.50 | 0.00 | - | - | 2 | 75.27% |
| CFR241018C00090000 | 2024-04-30 3:37PM EDT | 90.00 | 17.70 | 13.80 | 16.00 | 0.00 | - | 2 | 3 | 43.81% |
| CFR241018C00095000 | 2024-04-26 12:09PM EDT | 95.00 | 18.00 | 10.90 | 11.90 | 0.00 | - | 1 | 1 | 38.27% |
| CFR241018C00100000 | 2024-05-07 10:40AM EDT | 100.00 | 11.90 | 7.00 | 7.80 | 0.00 | - | 1 | 6 | 31.67% |
| CFR241018C00105000 | 2024-05-29 12:08PM EDT | 105.00 | 4.10 | 4.70 | 5.20 | 0.00 | - | 3 | 18 | 29.47% |
| CFR241018C00110000 | 2024-05-29 10:19AM EDT | 110.00 | 2.85 | 2.90 | 3.50 | 0.00 | - | 3 | 233 | 28.89% |
| CFR241018C00115000 | 2024-05-30 3:06PM EDT | 115.00 | 2.09 | 1.80 | 2.15 | 0.00 | - | 3 | 41 | 27.80% |
| CFR241018C00120000 | 2024-05-31 9:47AM EDT | 120.00 | 1.41 | 1.00 | 1.65 | 0.00 | - | 1 | 49 | 29.49% |
| CFR241018C00125000 | 2024-05-15 1:51PM EDT | 125.00 | 1.55 | 0.55 | 0.85 | 0.00 | - | 124 | 134 | 27.65% |
| CFR241018C00130000 | 2024-06-03 11:12AM EDT | 130.00 | 0.52 | 0.25 | 0.60 | -0.53 | -50.48% | 1 | 285 | 28.57% |
| CFR241018C00135000 | 2024-05-08 1:28PM EDT | 135.00 | 0.70 | 0.30 | 0.85 | 0.00 | - | 206 | 205 | 34.22% |
| CFR241018C00140000 | 2024-05-07 10:36AM EDT | 140.00 | 0.40 | 0.00 | 2.35 | 0.00 | - | 431 | 408 | 48.91% |
| CFR241018C00145000 | 2024-04-25 2:27PM EDT | 145.00 | 0.55 | 0.00 | 1.40 | 0.00 | - | 1 | 2 | 45.13% |
| CFR241018C00150000 | 2024-04-26 3:47PM EDT | 150.00 | 0.35 | 0.00 | 1.40 | 0.00 | - | 1 | 3 | 47.97% |
| CFR241018C00155000 | 2024-04-25 2:26PM EDT | 155.00 | 0.30 | 0.00 | 1.40 | 0.00 | - | 1 | 3 | 50.68% |
| CFR241018C00165000 | 2024-04-26 9:30AM EDT | 165.00 | 0.18 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 52.49% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CFR241018P00055000 | 2024-03-08 2:24PM EDT | 55.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 54.83% |
| CFR241018P00065000 | 2024-04-15 2:19PM EDT | 65.00 | 0.45 | 0.10 | 0.00 | 0.00 | - | 1 | 315 | 12.50% |
| CFR241018P00070000 | 2024-05-28 1:19PM EDT | 70.00 | 1.15 | 0.20 | 2.55 | 0.00 | - | 5 | 58 | 58.81% |
| CFR241018P00080000 | 2024-05-29 12:23PM EDT | 80.00 | 1.25 | 0.95 | 1.60 | 0.00 | - | 4 | 4 | 35.95% |
| CFR241018P00085000 | 2024-05-14 1:06PM EDT | 85.00 | 1.20 | 1.50 | 1.90 | 0.00 | - | 1 | 123 | 30.97% |
| CFR241018P00090000 | 2024-05-30 10:08AM EDT | 90.00 | 2.50 | 2.40 | 2.80 | 0.00 | - | 5 | 36 | 28.64% |
| CFR241018P00095000 | 2024-05-24 3:52PM EDT | 95.00 | 3.70 | 3.70 | 4.20 | 0.00 | - | 4 | 20 | 26.89% |
| CFR241018P00100000 | 2024-05-17 11:35AM EDT | 100.00 | 4.48 | 5.70 | 6.30 | 0.00 | - | 2 | 10 | 25.87% |
| CFR241018P00105000 | 2024-05-16 1:46PM EDT | 105.00 | 6.50 | 8.40 | 9.30 | 0.00 | - | 1 | 9 | 26.07% |
| CFR241018P00110000 | 2024-05-01 2:32PM EDT | 110.00 | 10.20 | 10.70 | 12.50 | 0.00 | - | 1 | 11 | 24.68% |
| CFR241018P00115000 | 2024-05-03 3:11PM EDT | 115.00 | 12.30 | 12.80 | 15.60 | 0.00 | - | 2 | 2 | 18.74% |
| CFR241018P00120000 | 2024-04-19 11:35AM EDT | 120.00 | 14.10 | 16.00 | 18.00 | 0.00 | - | 8 | 8 | 0.00% |
| CFR241018P00125000 | 2024-04-25 10:01AM EDT | 125.00 | 15.40 | 22.00 | 25.70 | 0.00 | - | - | 0 | 27.08% |
