La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 489,15 -1 730,81 (-2,97 %)
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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CFR240517C00085000 | 2024-04-25 3:11PM EDT | 85.00 | 26.05 | 21.20 | 24.40 | 0.00 | - | - | 4 | 159.96% |
| CFR240517C00095000 | 2024-04-26 10:43AM EDT | 95.00 | 14.38 | 11.00 | 15.00 | 0.00 | - | 1 | 1 | 52.54% |
| CFR240517C00100000 | 2024-04-30 11:00AM EDT | 100.00 | 6.05 | 6.10 | 10.00 | 0.00 | - | 1 | 1 | 89.36% |
| CFR240517C00105000 | 2024-05-10 3:48PM EDT | 105.00 | 3.40 | 3.20 | 4.80 | +0.70 | +25.93% | 49 | 44 | 53.61% |
| CFR240517C00110000 | 2024-05-09 1:48PM EDT | 110.00 | 0.45 | 0.35 | 0.60 | 0.00 | - | 1 | 243 | 23.49% |
| CFR240517C00115000 | 2024-04-29 2:47PM EDT | 115.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 5 | 182 | 40.63% |
| CFR240517C00120000 | 2024-05-07 10:19AM EDT | 120.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 2 | 137 | 65.97% |
| CFR240517C00125000 | 2024-04-25 12:56PM EDT | 125.00 | 0.25 | 0.00 | 1.25 | 0.00 | - | 10 | 130 | 82.76% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CFR240517P00065000 | 2024-04-25 2:28PM EDT | 65.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | - | 2 | 229.79% |
| CFR240517P00085000 | 2024-04-29 9:38AM EDT | 85.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | 30 | 21 | 95.12% |
| CFR240517P00090000 | 2024-05-07 12:33PM EDT | 90.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 1 | 50 | 100.68% |
| CFR240517P00095000 | 2024-05-07 2:01PM EDT | 95.00 | 0.14 | 0.00 | 1.10 | 0.00 | - | 3 | 134 | 74.61% |
| CFR240517P00100000 | 2024-05-10 12:10PM EDT | 100.00 | 0.07 | 0.05 | 0.15 | -0.17 | -70.83% | 155 | 465 | 36.33% |
| CFR240517P00105000 | 2024-05-09 10:04AM EDT | 105.00 | 0.63 | 0.25 | 0.45 | 0.00 | - | 1 | 274 | 24.81% |
| CFR240517P00110000 | 2024-05-10 3:48PM EDT | 110.00 | 2.55 | 0.65 | 2.65 | -0.75 | -22.73% | 22 | 104 | 22.10% |
| CFR240517P00115000 | 2024-04-26 9:45AM EDT | 115.00 | 5.70 | 5.10 | 9.00 | 0.00 | - | 6 | 17 | 74.56% |
| CFR240517P00120000 | 2024-04-22 10:50AM EDT | 120.00 | 8.90 | 10.10 | 14.10 | 0.00 | - | - | 0 | 99.61% |
