La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 838,73 +143,67 (+0,23 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CFR250117C00070000 | 2024-06-04 10:48AM EDT | 70.00 | 31.55 | 25.00 | 29.10 | 0.00 | - | 3 | 4 | 51.67% |
| CFR250117C00080000 | 2024-05-30 1:19PM EDT | 80.00 | 23.12 | 16.50 | 20.60 | 0.00 | - | 6 | 6 | 43.35% |
| CFR250117C00100000 | 2024-06-11 12:19PM EDT | 100.00 | 7.60 | 6.00 | 7.10 | 0.00 | - | - | 2 | 31.40% |
| CFR250117C00105000 | 2024-06-14 11:33AM EDT | 105.00 | 4.50 | 4.30 | 4.90 | -0.50 | -10.00% | 13 | 9 | 29.47% |
| CFR250117C00110000 | 2024-06-14 11:33AM EDT | 110.00 | 3.15 | 2.90 | 3.30 | -0.25 | -7.35% | 13 | 123 | 28.20% |
| CFR250117C00115000 | 2024-05-30 2:57PM EDT | 115.00 | 3.75 | 1.85 | 2.35 | 0.00 | - | 2 | 36 | 28.16% |
| CFR250117C00120000 | 2024-05-29 10:25AM EDT | 120.00 | 2.25 | 1.20 | 2.10 | 0.00 | - | - | 1 | 30.49% |
| CFR250117C00125000 | 2024-05-22 12:06PM EDT | 125.00 | 2.45 | 0.75 | 1.60 | 0.00 | - | - | 1 | 30.95% |
| CFR250117C00130000 | 2024-06-10 1:14PM EDT | 130.00 | 0.75 | 0.45 | 2.30 | 0.00 | - | 1 | 6 | 37.78% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CFR250117P00065000 | 2024-06-12 10:37AM EDT | 65.00 | 0.60 | 0.75 | 1.05 | 0.00 | - | - | 1 | 38.11% |
| CFR250117P00070000 | 2024-05-30 12:55PM EDT | 70.00 | 1.00 | 1.20 | 1.50 | 0.00 | - | 5 | 12 | 35.79% |
| CFR250117P00075000 | 2024-05-29 10:52AM EDT | 75.00 | 1.60 | 1.75 | 2.10 | 0.00 | - | - | 4 | 33.50% |
| CFR250117P00080000 | 2024-06-10 12:36PM EDT | 80.00 | 2.09 | 2.55 | 3.10 | 0.00 | - | 70 | 80 | 32.22% |
| CFR250117P00085000 | 2024-05-29 10:25AM EDT | 85.00 | 3.30 | 3.80 | 4.30 | 0.00 | - | - | 46 | 30.43% |
| CFR250117P00090000 | 2024-06-12 3:47PM EDT | 90.00 | 4.50 | 5.30 | 5.90 | 0.00 | - | 1 | 461 | 28.85% |
| CFR250117P00095000 | 2024-06-06 12:27PM EDT | 95.00 | 5.90 | 7.40 | 8.50 | 0.00 | - | 5 | 80 | 29.27% |
| CFR250117P00100000 | 2024-06-10 10:20AM EDT | 100.00 | 8.70 | 9.90 | 10.70 | 0.00 | - | 10 | 15 | 26.70% |
