La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 842,20 +599,57 (+1,03 %)
Ciena Corporation (CIEN)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CIEN240517C00030000 | 2024-03-07 3:26PM EDT | 30.00 | 24.28 | 15.90 | 18.70 | 0.00 | - | - | 4 | 213.77% |
| CIEN240517C00040000 | 2024-05-01 2:39PM EDT | 40.00 | 7.00 | 6.00 | 9.60 | 0.00 | - | 5 | 42 | 144.14% |
| CIEN240517C00045000 | 2024-05-03 11:51AM EDT | 45.00 | 3.25 | 2.95 | 3.20 | +1.05 | +47.73% | 31 | 995 | 40.14% |
| CIEN240517C00050000 | 2024-05-03 9:53AM EDT | 50.00 | 0.50 | 0.25 | 0.35 | +0.20 | +66.67% | 25 | 1,239 | 30.76% |
| CIEN240517C00055000 | 2024-05-03 12:29PM EDT | 55.00 | 0.05 | 0.05 | 0.10 | -0.01 | -16.67% | 38 | 768 | 46.29% |
| CIEN240517C00060000 | 2024-05-02 1:48PM EDT | 60.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 1,591 | 67.58% |
| CIEN240517C00065000 | 2024-04-25 12:52PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 954 | 70.31% |
| CIEN240517C00070000 | 2024-04-08 3:59PM EDT | 70.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 256 | 120.31% |
| CIEN240517C00075000 | 2024-03-12 11:11AM EDT | 75.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 18 | 112.11% |
| CIEN240517C00080000 | 2024-03-07 12:29PM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 50 | 52 | 163.87% |
| CIEN240517C00085000 | 2024-03-06 11:25AM EDT | 85.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| CIEN240517C00090000 | 2024-03-06 2:32PM EDT | 90.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 53 | 53 | 50.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CIEN240517P00035000 | 2024-04-22 11:42AM EDT | 35.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 10 | 29 | 101.95% |
| CIEN240517P00040000 | 2024-05-03 9:40AM EDT | 40.00 | 0.26 | 0.00 | 1.30 | +0.18 | +225.00% | 1 | 104 | 94.34% |
| CIEN240517P00045000 | 2024-05-03 10:44AM EDT | 45.00 | 0.20 | 0.15 | 0.25 | -0.13 | -39.39% | 15 | 945 | 32.52% |
| CIEN240517P00050000 | 2024-05-03 11:06AM EDT | 50.00 | 2.50 | 2.40 | 2.80 | -0.44 | -14.97% | 29 | 1,583 | 38.43% |
| CIEN240517P00055000 | 2024-05-02 9:46AM EDT | 55.00 | 8.60 | 5.50 | 8.20 | 0.00 | - | 2 | 58 | 89.26% |
| CIEN240517P00060000 | 2024-04-03 12:25PM EDT | 60.00 | 11.70 | 10.80 | 13.60 | 0.00 | - | 16 | 0 | 134.77% |
| CIEN240517P00065000 | 2024-03-07 11:01AM EDT | 65.00 | 11.00 | 16.00 | 19.20 | 0.00 | - | 4 | 0 | 111.43% |
| CIEN240517P00070000 | 2024-03-06 3:30PM EDT | 70.00 | 9.63 | 20.30 | 24.30 | 0.00 | - | 2 | 0 | 96.88% |
| CIEN240517P00075000 | 2024-04-09 10:27AM EDT | 75.00 | 27.20 | 25.00 | 29.50 | 0.00 | - | - | 0 | 95.31% |
