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
52 863,65 +662,79 (+1,27 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CIFR250117C00000500 | 2024-06-28 3:43PM EDT | 0.50 | 3.70 | 4.10 | 4.30 | 0.00 | - | 3 | 181 | 50.00% |
| CIFR250117C00001000 | 2024-07-01 1:46PM EDT | 1.00 | 3.50 | 2.90 | 3.90 | 0.00 | - | 3 | 365 | 200.78% |
| CIFR250117C00001500 | 2024-06-28 11:21AM EDT | 1.50 | 2.85 | 2.50 | 3.50 | 0.00 | - | 1 | 60 | 173.83% |
| CIFR250117C00002000 | 2024-07-01 11:15AM EDT | 2.00 | 2.89 | 2.00 | 3.10 | 0.00 | - | 3 | 1,111 | 152.73% |
| CIFR250117C00002500 | 2024-07-05 10:38AM EDT | 2.50 | 2.31 | 2.55 | 3.40 | -0.27 | -10.47% | 2 | 694 | 172.85% |
| CIFR250117C00003000 | 2024-07-05 3:37PM EDT | 3.00 | 2.35 | 2.25 | 2.45 | -0.05 | -2.08% | 16 | 5,221 | 124.61% |
| CIFR250117C00003500 | 2024-07-05 9:30AM EDT | 3.50 | 1.89 | 2.00 | 2.15 | -0.16 | -7.80% | 2 | 8,026 | 121.29% |
| CIFR250117C00004000 | 2024-07-05 1:31PM EDT | 4.00 | 1.85 | 1.80 | 1.95 | 0.00 | - | 174 | 8,409 | 122.46% |
| CIFR250117C00004500 | 2024-07-05 1:29PM EDT | 4.50 | 1.65 | 1.45 | 1.75 | -0.05 | -2.94% | 6 | 1,963 | 115.04% |
| CIFR250117C00005000 | 2024-07-05 3:37PM EDT | 5.00 | 1.55 | 1.45 | 1.65 | -0.03 | -1.90% | 350 | 7,495 | 124.02% |
| CIFR250117C00005500 | 2024-07-05 3:53PM EDT | 5.50 | 1.46 | 1.30 | 1.50 | +0.16 | +12.31% | 19 | 4,059 | 123.44% |
| CIFR250117C00006000 | 2024-07-05 11:58AM EDT | 6.00 | 1.20 | 1.20 | 1.35 | +0.05 | +4.35% | 24 | 183 | 123.44% |
| CIFR250117C00007000 | 2024-07-05 3:50PM EDT | 7.00 | 1.10 | 1.10 | 1.15 | +0.05 | +4.76% | 202 | 13,665 | 127.73% |
| CIFR250117C00008000 | 2024-07-05 12:17PM EDT | 8.00 | 0.89 | 0.85 | 1.00 | -0.06 | -6.32% | 5 | 154 | 125.39% |
| CIFR250117C00009000 | 2024-07-05 1:41PM EDT | 9.00 | 0.84 | 0.65 | 0.90 | +0.14 | +20.00% | 12 | 28 | 124.22% |
| CIFR250117C00010000 | 2024-07-05 3:43PM EDT | 10.00 | 0.80 | 0.75 | 0.80 | +0.05 | +6.67% | 1,266 | 27,082 | 132.62% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CIFR250117P00001000 | 2024-02-02 1:20PM EDT | 1.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 217.97% |
| CIFR250117P00001500 | 2024-07-02 3:22PM EDT | 1.50 | 0.08 | 0.05 | 0.35 | 0.00 | - | 3 | 110 | 149.22% |
| CIFR250117P00002000 | 2024-07-05 10:52AM EDT | 2.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 1 | 2,237 | 120.70% |
| CIFR250117P00002500 | 2024-06-26 3:27PM EDT | 2.50 | 0.45 | 0.30 | 0.45 | 0.00 | - | 1 | 1,276 | 117.38% |
| CIFR250117P00003000 | 2024-07-05 3:54PM EDT | 3.00 | 0.60 | 0.50 | 0.65 | +0.05 | +9.09% | 6 | 7,773 | 116.02% |
| CIFR250117P00003500 | 2024-07-05 1:51PM EDT | 3.50 | 0.85 | 0.75 | 0.90 | -0.10 | -10.53% | 3 | 2,973 | 116.41% |
| CIFR250117P00004000 | 2024-07-05 3:54PM EDT | 4.00 | 1.05 | 1.05 | 1.15 | -0.10 | -8.70% | 11 | 2,483 | 115.82% |
| CIFR250117P00004500 | 2024-07-01 2:52PM EDT | 4.50 | 1.45 | 0.55 | 1.50 | 0.00 | - | 250 | 1,511 | 84.96% |
| CIFR250117P00005000 | 2024-06-28 3:50PM EDT | 5.00 | 1.99 | 1.65 | 1.80 | 0.00 | - | 11 | 2,960 | 114.26% |
| CIFR250117P00005500 | 2024-06-20 12:04PM EDT | 5.50 | 1.77 | 2.00 | 2.15 | 0.00 | - | 1 | 813 | 114.06% |
| CIFR250117P00007000 | 2024-07-02 2:26PM EDT | 7.00 | 3.29 | 2.45 | 3.40 | 0.00 | - | 50 | 303 | 91.02% |
| CIFR250117P00010000 | 2024-07-05 10:41AM EDT | 10.00 | 5.76 | 5.70 | 6.00 | -0.34 | -5.57% | 1 | 9 | 115.04% |
