La bourse est fermée
CAC 40
7 675,62 -20,16 (-0,26 %) Euro Stoxx 50
4 979,39 -8,09 (-0,16 %) Dow Jones
39 375,87 +67,87 (+0,17 %) EUR/USD
1,0844 +0,0029 (+0,27 %) Gold future
2 399,80 +30,40 (+1,28 %) Bitcoin EUR
52 841,08 +568,03 (+1,09 %)
Cipher Mining Inc. (CIFR)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CIFR240920C00000500 | 2024-03-18 2:49PM EDT | 0.50 | 3.00 | 2.15 | 3.70 | 0.00 | - | 10 | 0 | 0.00% |
| CIFR240920C00001000 | 2024-06-27 11:50AM EDT | 1.00 | 3.10 | 3.50 | 3.90 | 0.00 | - | 3 | 34 | 50.00% |
| CIFR240920C00001500 | 2024-06-25 12:07PM EDT | 1.50 | 2.90 | 3.10 | 3.50 | 0.00 | - | 1 | 14 | 192.97% |
| CIFR240920C00002000 | 2024-07-02 1:27PM EDT | 2.00 | 2.70 | 1.80 | 3.10 | 0.00 | - | 20 | 345 | 244.53% |
| CIFR240920C00002500 | 2024-07-02 12:01PM EDT | 2.50 | 2.25 | 2.25 | 2.60 | 0.00 | - | 4 | 112 | 151.56% |
| CIFR240920C00003000 | 2024-07-03 12:51PM EDT | 3.00 | 1.93 | 1.90 | 2.10 | 0.00 | - | 16 | 192 | 133.59% |
| CIFR240920C00003500 | 2024-07-01 3:40PM EDT | 3.50 | 1.68 | 1.55 | 1.80 | 0.00 | - | 6 | 1,374 | 131.25% |
| CIFR240920C00004000 | 2024-07-05 1:41PM EDT | 4.00 | 1.35 | 1.30 | 1.50 | -0.04 | -2.88% | 1,379 | 7,632 | 129.88% |
| CIFR240920C00004500 | 2024-07-05 2:01PM EDT | 4.50 | 1.15 | 1.05 | 1.40 | +0.15 | +15.00% | 17 | 2,172 | 136.13% |
| CIFR240920C00005000 | 2024-07-05 12:45PM EDT | 5.00 | 0.99 | 0.90 | 1.00 | +0.09 | +10.00% | 346 | 6,166 | 125.59% |
| CIFR240920C00005500 | 2024-07-05 2:07PM EDT | 5.50 | 0.80 | 0.75 | 0.90 | +0.02 | +2.56% | 11 | 3,208 | 129.49% |
| CIFR240920C00006000 | 2024-07-05 3:58PM EDT | 6.00 | 0.72 | 0.60 | 0.70 | +0.07 | +10.77% | 742 | 39,209 | 124.22% |
| CIFR240920C00007000 | 2024-07-05 2:21PM EDT | 7.00 | 0.55 | 0.50 | 0.55 | +0.10 | +22.22% | 337 | 1,598 | 133.40% |
| CIFR240920C00008000 | 2024-07-05 3:42PM EDT | 8.00 | 0.45 | 0.35 | 0.40 | +0.04 | +9.76% | 6 | 355 | 132.42% |
| CIFR240920C00009000 | 2024-07-05 12:32PM EDT | 9.00 | 0.28 | 0.25 | 0.35 | -0.07 | -20.00% | 6 | 434 | 136.33% |
| CIFR240920C00010000 | 2024-07-05 3:22PM EDT | 10.00 | 0.30 | 0.25 | 0.30 | 0.00 | - | 823 | 24,904 | 144.73% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CIFR240920P00001000 | 2024-01-19 3:54PM EDT | 1.00 | 0.19 | 0.00 | 1.70 | 0.00 | - | 3 | 3 | 784.38% |
| CIFR240920P00001500 | 2024-04-18 12:49PM EDT | 1.50 | 0.17 | 0.00 | 0.55 | 0.00 | - | 450 | 457 | 268.75% |
| CIFR240920P00002000 | 2024-06-25 10:29AM EDT | 2.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 35 | 237.50% |
| CIFR240920P00002500 | 2024-07-01 2:19PM EDT | 2.50 | 0.20 | 0.05 | 0.20 | 0.00 | - | 10 | 84 | 123.83% |
| CIFR240920P00003000 | 2024-07-01 11:17AM EDT | 3.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 25 | 634 | 118.36% |
| CIFR240920P00003500 | 2024-07-05 11:56AM EDT | 3.50 | 0.39 | 0.40 | 0.45 | -0.02 | -4.88% | 1 | 3,901 | 123.05% |
| CIFR240920P00004000 | 2024-07-05 1:24PM EDT | 4.00 | 0.65 | 0.55 | 0.65 | 0.00 | - | 26 | 837 | 116.21% |
| CIFR240920P00004500 | 2024-07-05 3:48PM EDT | 4.50 | 0.88 | 0.80 | 0.90 | +0.03 | +3.53% | 20 | 1,260 | 114.45% |
| CIFR240920P00005000 | 2024-07-05 11:31AM EDT | 5.00 | 1.25 | 1.10 | 1.25 | -0.01 | -0.79% | 4 | 3,012 | 116.80% |
| CIFR240920P00005500 | 2024-07-05 10:50AM EDT | 5.50 | 1.70 | 1.45 | 1.60 | +0.10 | +6.25% | 1 | 908 | 117.77% |
| CIFR240920P00006000 | 2024-06-21 11:06AM EDT | 6.00 | 2.05 | 1.85 | 2.00 | 0.00 | - | 3 | 324 | 121.29% |
| CIFR240920P00010000 | 2024-04-30 10:04AM EDT | 10.00 | 6.40 | 6.20 | 6.70 | 0.00 | - | 1 | 2 | 257.03% |
