La bourse est fermée
CAC 40
6 073,35 +190,02 (+3,23 %) Euro Stoxx 50
3 533,17 +96,88 (+2,82 %) Dow Jones
31 500,68 +823,32 (+2,68 %) EUR/USD
1,0559 +0,0034 (+0,33 %) Gold future
1 828,10 -1,70 (-0,09 %) BTC-EUR
20 217,58 +24,81 (+0,12 %)
ChargePoint Holdings, Inc. (CHPT)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour1 juillet 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CHPT220701C00005500 | 2022-06-15 9:32AM EDT | 5.50 | 6.80 | 9.80 | 10.05 | 0.00 | - | 1 | 0 | 431.25% |
| CHPT220701C00006000 | 2022-06-13 9:35AM EDT | 6.00 | 7.20 | 9.30 | 9.70 | 0.00 | - | 2 | 0 | 343.75% |
| CHPT220701C00007000 | 2022-05-19 10:10AM EDT | 7.00 | 3.70 | 6.90 | 7.15 | 0.00 | - | - | 0 | 0.00% |
| CHPT220701C00008000 | 2022-05-18 11:32AM EDT | 8.00 | 2.95 | 5.95 | 6.10 | 0.00 | - | 1 | 0 | 0.00% |
| CHPT220701C00008500 | 2022-05-26 11:00AM EDT | 8.50 | 3.20 | 6.65 | 7.30 | 0.00 | - | 1 | 1 | 196.88% |
| CHPT220701C00009000 | 2022-06-22 10:07AM EDT | 9.00 | 5.50 | 6.15 | 6.85 | 0.00 | - | 10 | 3 | 209.38% |
| CHPT220701C00009500 | 2022-06-23 2:32PM EDT | 9.50 | 5.55 | 5.50 | 6.50 | 0.00 | - | 4 | 2 | 190.63% |
| CHPT220701C00010000 | 2022-06-24 3:29PM EDT | 10.00 | 5.43 | 5.30 | 5.65 | +0.55 | +11.27% | 10 | 84 | 146.88% |
| CHPT220701C00010500 | 2022-06-23 2:34PM EDT | 10.50 | 4.58 | 4.45 | 5.00 | 0.00 | - | 1 | 33 | 156.25% |
| CHPT220701C00011000 | 2022-06-24 11:01AM EDT | 11.00 | 4.33 | 4.35 | 4.60 | +0.23 | +5.61% | 49 | 52 | 118.75% |
| CHPT220701C00011500 | 2022-06-24 3:51PM EDT | 11.50 | 3.96 | 3.75 | 4.10 | -0.11 | -2.70% | 7 | 22 | 164.84% |
| CHPT220701C00012000 | 2022-06-24 3:57PM EDT | 12.00 | 3.45 | 3.40 | 3.60 | 0.00 | - | 26 | 84 | 109.38% |
| CHPT220701C00012500 | 2022-06-24 3:49PM EDT | 12.50 | 3.00 | 2.91 | 3.15 | 0.00 | - | 17 | 101 | 107.03% |
| CHPT220701C00013000 | 2022-06-24 3:39PM EDT | 13.00 | 2.49 | 2.44 | 2.69 | +0.12 | +5.06% | 105 | 409 | 101.56% |
| CHPT220701C00013500 | 2022-06-24 3:59PM EDT | 13.50 | 2.13 | 2.00 | 2.23 | +0.04 | +1.91% | 89 | 188 | 96.09% |
| CHPT220701C00014000 | 2022-06-24 3:45PM EDT | 14.00 | 1.63 | 1.58 | 1.80 | -0.12 | -6.86% | 55 | 569 | 91.41% |
| CHPT220701C00014500 | 2022-06-24 3:31PM EDT | 14.50 | 1.23 | 1.24 | 1.41 | -0.03 | -2.38% | 85 | 448 | 90.63% |
| CHPT220701C00015000 | 2022-06-24 3:59PM EDT | 15.00 | 1.00 | 0.93 | 1.05 | -0.05 | -4.76% | 2,161 | 31,585 | 87.70% |
| CHPT220701C00015500 | 2022-06-24 3:59PM EDT | 15.50 | 0.75 | 0.67 | 0.77 | +0.07 | +10.29% | 1,489 | 597 | 86.52% |
| CHPT220701C00016000 | 2022-06-24 3:59PM EDT | 16.00 | 0.50 | 0.48 | 0.52 | -0.10 | -16.67% | 3,660 | 1,204 | 85.16% |
| CHPT220701C00016500 | 2022-06-24 3:58PM EDT | 16.50 | 0.35 | 0.29 | 0.39 | -0.08 | -18.60% | 349 | 561 | 84.77% |
| CHPT220701C00017000 | 2022-06-24 3:59PM EDT | 17.00 | 0.23 | 0.23 | 0.25 | -0.13 | -36.11% | 1,015 | 35,815 | 87.11% |
| CHPT220701C00017500 | 2022-06-24 3:57PM EDT | 17.50 | 0.16 | 0.13 | 0.20 | -0.05 | -23.81% | 1,128 | 219 | 88.67% |
| CHPT220701C00018000 | 2022-06-24 3:50PM EDT | 18.00 | 0.11 | 0.10 | 0.12 | -0.04 | -26.67% | 155 | 624 | 89.45% |
| CHPT220701C00018500 | 2022-06-24 3:24PM EDT | 18.50 | 0.07 | 0.04 | 0.09 | -0.02 | -22.22% | 72 | 105 | 88.28% |
| CHPT220701C00019000 | 2022-06-24 3:20PM EDT | 19.00 | 0.04 | 0.03 | 0.06 | -0.03 | -42.86% | 22 | 322 | 90.63% |
| CHPT220701C00020000 | 2022-06-24 3:50PM EDT | 20.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 174 | 555 | 100.00% |
| CHPT220701C00022500 | 2022-06-13 1:03PM EDT | 22.50 | 0.04 | 0.00 | 0.12 | 0.00 | - | 3 | 61 | 153.13% |
Options de ventepour1 juillet 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CHPT220701P00005000 | 2022-05-16 12:08AM EDT | 5.00 | 0.12 | 0.00 | 0.16 | 0.00 | - | - | 1 | 457.81% |
| CHPT220701P00007000 | 2022-06-09 3:38PM EDT | 7.00 | 0.05 | 0.00 | 0.26 | 0.00 | - | 5 | 0 | 365.63% |
| CHPT220701P00007500 | 2022-06-14 9:47AM EDT | 7.50 | 0.13 | 0.00 | 0.18 | 0.00 | - | 1 | 2 | 312.50% |
| CHPT220701P00008000 | 2022-06-15 3:41PM EDT | 8.00 | 0.08 | 0.00 | 0.18 | 0.00 | - | 1 | 48 | 287.50% |
| CHPT220701P00008500 | 2022-05-24 1:28PM EDT | 8.50 | 0.48 | 0.00 | 0.16 | 0.00 | - | 2 | 18 | 259.38% |
| CHPT220701P00009000 | 2022-06-21 3:56PM EDT | 9.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 80 | 193.75% |
| CHPT220701P00009500 | 2022-06-24 3:09PM EDT | 9.50 | 0.01 | 0.01 | 0.02 | -0.15 | -93.75% | 98 | 46 | 162.50% |
| CHPT220701P00010000 | 2022-06-24 3:46PM EDT | 10.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 22 | 198 | 140.63% |
| CHPT220701P00010500 | 2022-06-22 3:53PM EDT | 10.50 | 0.08 | 0.00 | 0.16 | 0.00 | - | 1 | 58 | 178.91% |
| CHPT220701P00011000 | 2022-06-24 3:58PM EDT | 11.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 39 | 160 | 142.97% |
| CHPT220701P00011500 | 2022-06-24 3:47PM EDT | 11.50 | 0.05 | 0.01 | 0.26 | -0.06 | -54.55% | 24 | 68 | 163.28% |
| CHPT220701P00012000 | 2022-06-24 3:20PM EDT | 12.00 | 0.05 | 0.04 | 0.07 | -0.06 | -54.55% | 34 | 211 | 116.41% |
| CHPT220701P00012500 | 2022-06-24 3:30PM EDT | 12.50 | 0.12 | 0.05 | 0.13 | 0.00 | - | 32 | 236 | 114.06% |
| CHPT220701P00013000 | 2022-06-24 3:19PM EDT | 13.00 | 0.13 | 0.08 | 0.18 | -0.01 | -7.14% | 66 | 215 | 108.20% |
| CHPT220701P00013500 | 2022-06-24 3:41PM EDT | 13.50 | 0.19 | 0.14 | 0.20 | -0.07 | -26.92% | 102 | 126 | 99.22% |
| CHPT220701P00014000 | 2022-06-24 3:59PM EDT | 14.00 | 0.26 | 0.25 | 0.29 | -0.04 | -13.33% | 477 | 30,555 | 98.05% |
| CHPT220701P00014500 | 2022-06-24 3:57PM EDT | 14.50 | 0.42 | 0.32 | 0.41 | -0.02 | -4.55% | 4,429 | 120 | 90.63% |
| CHPT220701P00015000 | 2022-06-24 3:57PM EDT | 15.00 | 0.57 | 0.57 | 0.60 | -0.03 | -5.00% | 929 | 5,250 | 94.53% |
| CHPT220701P00015500 | 2022-06-24 1:49PM EDT | 15.50 | 0.91 | 0.75 | 0.82 | +0.08 | +9.64% | 86 | 52 | 89.45% |
| CHPT220701P00016000 | 2022-06-24 3:24PM EDT | 16.00 | 1.09 | 0.95 | 1.15 | -0.06 | -5.22% | 107 | 42 | 86.33% |
| CHPT220701P00016500 | 2022-06-17 11:38AM EDT | 16.50 | 1.30 | 1.30 | 1.50 | -1.85 | -58.73% | 5 | 1 | 87.50% |
| CHPT220701P00017000 | 2022-06-24 9:33AM EDT | 17.00 | 1.64 | 1.59 | 1.96 | -0.67 | -29.00% | 1 | 15 | 86.33% |
| CHPT220701P00018000 | 2022-06-24 1:29PM EDT | 18.00 | 2.88 | 2.51 | 2.91 | -1.64 | -36.28% | 2 | 11 | 102.34% |
| CHPT220701P00019000 | 2022-06-24 9:44AM EDT | 19.00 | 3.75 | 3.45 | 3.95 | -0.49 | -11.56% | 11 | 265 | 123.05% |
| CHPT220701P00020000 | 2022-06-24 3:07PM EDT | 20.00 | 4.68 | 4.30 | 5.05 | -0.57 | -10.86% | 8 | 19 | 137.50% |
| CHPT220701P00022500 | 2022-06-16 3:11PM EDT | 22.50 | 10.00 | 6.65 | 7.45 | 0.00 | - | 1 | 0 | 115.63% |
