La bourse ferme dans 2 h 28 min
CAC 40
5 898,81 +103,85 (+1,79 %) Euro Stoxx 50
3 418,85 +59,02 (+1,76 %) Dow Jones
30 967,82 -129,44 (-0,42 %) EUR/USD
1,0192 -0,0079 (-0,76 %) Gold future
1 765,90 +2,00 (+0,11 %) BTC-EUR
19 744,28 +546,67 (+2,85 %)
ChargePoint Holdings, Inc. (CHPT)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour20 janvier 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CHPT230120C00003000 | 2022-06-16 2:45PM EDT | 3.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 0.00% |
| CHPT230120C00005000 | 2022-06-24 3:11PM EDT | 5.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 194 | 0.00% |
| CHPT230120C00006000 | 2022-07-05 9:42AM EDT | 6.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| CHPT230120C00007000 | 2022-07-05 11:43AM EDT | 7.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 15 | 53 | 0.00% |
| CHPT230120C00008000 | 2022-07-05 3:54PM EDT | 8.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 4 | 167 | 0.00% |
| CHPT230120C00009000 | 2022-06-30 9:51AM EDT | 9.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | 50 | 262 | 0.00% |
| CHPT230120C00010000 | 2022-07-05 2:10PM EDT | 10.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 15 | 5,867 | 0.00% |
| CHPT230120C00011000 | 2022-07-01 3:45PM EDT | 11.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 566 | 0.00% |
| CHPT230120C00012000 | 2022-07-05 12:11PM EDT | 12.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 10 | 434 | 0.00% |
| CHPT230120C00013000 | 2022-07-05 3:39PM EDT | 13.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 18 | 2,904 | 0.78% |
| CHPT230120C00014000 | 2022-07-05 3:51PM EDT | 14.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 23 | 755 | 3.13% |
| CHPT230120C00015000 | 2022-07-05 3:26PM EDT | 15.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 44 | 5,334 | 6.25% |
| CHPT230120C00016000 | 2022-07-05 3:54PM EDT | 16.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 11 | 466 | 6.25% |
| CHPT230120C00017000 | 2022-07-05 9:36AM EDT | 17.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 983 | 12.50% |
| CHPT230120C00018000 | 2022-07-05 2:28PM EDT | 18.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 30 | 2,570 | 12.50% |
| CHPT230120C00019000 | 2022-06-30 10:32AM EDT | 19.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| CHPT230120C00020000 | 2022-07-05 3:51PM EDT | 20.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 183 | 95,495 | 12.50% |
| CHPT230120C00021000 | 2022-07-01 1:15PM EDT | 21.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 12.50% |
| CHPT230120C00022000 | 2022-07-01 12:07PM EDT | 22.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 12.50% |
| CHPT230120C00023000 | 2022-07-05 10:08AM EDT | 23.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 3,917 | 25.00% |
| CHPT230120C00024000 | 2022-06-30 9:30AM EDT | 24.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| CHPT230120C00025000 | 2022-07-05 3:49PM EDT | 25.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 29 | 8,316 | 25.00% |
| CHPT230120C00026000 | 2022-06-29 11:42AM EDT | 26.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| CHPT230120C00027000 | 2022-07-01 10:54AM EDT | 27.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 3 | 3,118 | 25.00% |
| CHPT230120C00028000 | 2022-07-01 12:04PM EDT | 28.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 25.00% |
| CHPT230120C00030000 | 2022-07-05 1:44PM EDT | 30.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 18 | 5,597 | 25.00% |
| CHPT230120C00032000 | 2022-07-01 9:54AM EDT | 32.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 2,273 | 25.00% |
| CHPT230120C00035000 | 2022-07-05 3:38PM EDT | 35.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 4,012 | 25.00% |
| CHPT230120C00037000 | 2022-06-29 11:28AM EDT | 37.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 534 | 25.00% |
| CHPT230120C00040000 | 2022-06-29 10:09AM EDT | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2,324 | 25.00% |
| CHPT230120C00042000 | 2022-07-05 12:10PM EDT | 42.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 673 | 25.00% |
| CHPT230120C00045000 | 2022-07-05 9:33AM EDT | 45.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 662 | 50.00% |
| CHPT230120C00050000 | 2022-07-05 2:31PM EDT | 50.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 2,365 | 50.00% |
Options de ventepour20 janvier 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CHPT230120P00003000 | 2022-07-05 10:24AM EDT | 3.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 7 | 258 | 50.00% |
| CHPT230120P00005000 | 2022-07-05 2:44PM EDT | 5.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 393 | 25.00% |
| CHPT230120P00006000 | 2022-07-05 3:03PM EDT | 6.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 25.00% |
| CHPT230120P00007000 | 2022-07-05 10:23AM EDT | 7.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 6 | 178 | 25.00% |
| CHPT230120P00008000 | 2022-07-01 3:39PM EDT | 8.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 44 | 273 | 12.50% |
| CHPT230120P00009000 | 2022-06-28 2:42PM EDT | 9.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 15 | 50 | 12.50% |
| CHPT230120P00010000 | 2022-07-05 11:58AM EDT | 10.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 8 | 5,927 | 6.25% |
| CHPT230120P00011000 | 2022-07-05 10:29AM EDT | 11.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 4 | 323 | 6.25% |
| CHPT230120P00012000 | 2022-07-05 2:44PM EDT | 12.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 4 | 168 | 3.13% |
| CHPT230120P00013000 | 2022-07-05 1:44PM EDT | 13.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 11,897 | 0.00% |
| CHPT230120P00014000 | 2022-07-05 9:36AM EDT | 14.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 204 | 0.00% |
| CHPT230120P00015000 | 2022-07-05 10:36AM EDT | 15.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 6 | 2,306 | 0.00% |
| CHPT230120P00016000 | 2022-06-14 3:04PM EDT | 16.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| CHPT230120P00017000 | 2022-06-03 11:02AM EDT | 17.00 | 5.50 | 6.00 | 6.20 | 0.00 | - | 10 | 66 | 82.86% |
| CHPT230120P00018000 | 2022-06-29 10:48AM EDT | 18.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2,627 | 0.00% |
| CHPT230120P00020000 | 2022-06-30 12:31PM EDT | 20.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 10 | 8,612 | 0.00% |
| CHPT230120P00021000 | 2022-06-21 11:20AM EDT | 21.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| CHPT230120P00022000 | 2022-06-27 10:39AM EDT | 22.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CHPT230120P00023000 | 2022-06-27 10:47AM EDT | 23.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1,766 | 0.00% |
| CHPT230120P00024000 | 2022-06-28 10:12AM EDT | 24.00 | 9.84 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CHPT230120P00025000 | 2022-06-28 3:04PM EDT | 25.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3,093 | 0.00% |
| CHPT230120P00027000 | 2022-06-29 3:02PM EDT | 27.00 | 14.04 | 0.00 | 0.00 | 0.00 | - | 1 | 762 | 0.00% |
| CHPT230120P00030000 | 2022-06-29 3:02PM EDT | 30.00 | 16.87 | 0.00 | 0.00 | 0.00 | - | 1 | 3,863 | 0.00% |
| CHPT230120P00032000 | 2022-06-17 12:21PM EDT | 32.00 | 18.77 | 0.00 | 0.00 | 0.00 | - | 10 | 1,386 | 0.00% |
| CHPT230120P00035000 | 2022-06-21 3:19PM EDT | 35.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 4 | 3,386 | 0.00% |
| CHPT230120P00037000 | 2022-07-01 9:30AM EDT | 37.00 | 26.20 | 23.85 | 24.80 | 0.00 | - | 1 | 29 | 60.94% |
| CHPT230120P00040000 | 2022-06-01 1:59PM EDT | 40.00 | 27.95 | 27.20 | 27.65 | 0.00 | - | 2 | 1,806 | 80.08% |
| CHPT230120P00042000 | 2022-05-13 10:19AM EDT | 42.00 | 31.80 | 26.40 | 29.70 | 0.00 | - | 1 | 11 | 102.44% |
| CHPT230120P00045000 | 2022-04-13 2:15PM EDT | 45.00 | 28.81 | 34.30 | 35.70 | 0.00 | - | 1 | 36 | 184.81% |
| CHPT230120P00050000 | 2022-06-03 11:49AM EDT | 50.00 | 36.30 | 36.25 | 38.55 | 0.00 | - | 2 | 55 | 88.48% |
