La bourse est fermée
Dow Jones
38 882,57 +30,30 (+0,08 %) Nasdaq
16 374,87 +25,62 (+0,16 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0775 +0,0001 (+0,01 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
58 986,60 +53,94 (+0,09 %)
Colgate-Palmolive Company (CL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:35PM EDT. Marché ouvert.
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240510C00078000 | 2024-04-29 12:27PM EDT | 78.00 | 12.30 | 13.60 | 16.30 | 0.00 | - | - | 13 | 163.67% |
| CL240510C00080000 | 2024-04-29 10:33AM EDT | 80.00 | 10.70 | 12.10 | 13.40 | 0.00 | - | - | 4 | 94.73% |
| CL240510C00081000 | 2024-04-19 10:36AM EDT | 81.00 | 6.30 | 10.60 | 12.40 | 0.00 | - | 2 | 2 | 88.48% |
| CL240510C00083000 | 2024-04-29 10:42AM EDT | 83.00 | 7.60 | 9.10 | 10.40 | 0.00 | - | 3 | 9 | 76.17% |
| CL240510C00084000 | 2024-05-03 11:52AM EDT | 84.00 | 8.10 | 9.10 | 9.50 | 0.00 | - | 5 | 48 | 61.52% |
| CL240510C00085000 | 2024-05-01 12:16PM EDT | 85.00 | 6.40 | 6.80 | 8.50 | 0.00 | - | 1 | 39 | 70.12% |
| CL240510C00086000 | 2024-05-07 10:50AM EDT | 86.00 | 7.20 | 7.20 | 7.50 | +3.83 | +113.65% | 2 | 25 | 54.10% |
| CL240510C00087000 | 2024-04-30 3:35PM EDT | 87.00 | 5.00 | 4.50 | 6.50 | 0.00 | - | 5 | 44 | 56.74% |
| CL240510C00088000 | 2024-04-26 2:44PM EDT | 88.00 | 3.43 | 3.60 | 5.40 | 0.00 | - | 3 | 37 | 44.82% |
| CL240510C00089000 | 2024-05-01 3:20PM EDT | 89.00 | 3.40 | 4.00 | 4.40 | 0.00 | - | 20 | 46 | 38.28% |
| CL240510C00090000 | 2024-05-03 12:00PM EDT | 90.00 | 2.35 | 3.20 | 3.40 | 0.00 | - | 2 | 130 | 31.54% |
| CL240510C00091000 | 2024-05-06 3:20PM EDT | 91.00 | 2.10 | 0.70 | 2.40 | 0.00 | - | 13 | 63 | 24.51% |
| CL240510C00092000 | 2024-05-07 11:38AM EDT | 92.00 | 1.42 | 1.30 | 1.40 | +0.26 | +22.41% | 2 | 324 | 16.94% |
| CL240510C00093000 | 2024-05-07 11:56AM EDT | 93.00 | 0.65 | 0.50 | 0.60 | +0.23 | +54.76% | 8 | 430 | 13.14% |
| CL240510C00094000 | 2024-05-07 12:01PM EDT | 94.00 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 59 | 142 | 13.09% |
| CL240510C00095000 | 2024-05-07 9:44AM EDT | 95.00 | 0.15 | 0.05 | 0.15 | +0.10 | +200.00% | 161 | 34 | 18.46% |
| CL240510C00096000 | 2024-05-06 11:58AM EDT | 96.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 14 | 55 | 24.71% |
| CL240510C00098000 | 2024-05-07 11:50AM EDT | 98.00 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 11 | 48 | 35.94% |
| CL240510C00099000 | 2024-04-26 9:56AM EDT | 99.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 42 | 42 | 41.21% |
| CL240510C00101000 | 2024-05-07 11:39AM EDT | 101.00 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 45 | 1 | 51.17% |
| CL240510C00102000 | 2024-05-02 12:31PM EDT | 102.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 150 | 58 | 51.37% |
| CL240510C00104000 | 2024-05-07 9:34AM EDT | 104.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 290 | 58 | 53.13% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240510P00070000 | 2024-04-25 3:07PM EDT | 70.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 315 | 175.00% |
| CL240510P00074000 | 2024-04-29 10:15AM EDT | 74.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 161 | 197 | 146.88% |
| CL240510P00075000 | 2024-04-29 10:02AM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 32 | 39 | 140.04% |
| CL240510P00076000 | 2024-04-29 2:55PM EDT | 76.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 23 | 26 | 133.20% |
| CL240510P00078000 | 2024-05-03 10:51AM EDT | 78.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 73 | 80 | 119.63% |
| CL240510P00079000 | 2024-05-03 10:19AM EDT | 79.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 82 | 142 | 112.89% |
| CL240510P00080000 | 2024-05-03 9:41AM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 20 | 106.25% |
| CL240510P00081000 | 2024-05-03 10:11AM EDT | 81.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 99.51% |
| CL240510P00082000 | 2024-04-25 1:12PM EDT | 82.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 92.77% |
| CL240510P00083000 | 2024-05-02 3:49PM EDT | 83.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 6 | 20 | 86.13% |
| CL240510P00084000 | 2024-05-06 11:36AM EDT | 84.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 14 | 51.56% |
| CL240510P00085000 | 2024-04-29 9:59AM EDT | 85.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 26 | 72.66% |
| CL240510P00086000 | 2024-05-06 10:17AM EDT | 86.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 65.92% |
| CL240510P00087000 | 2024-05-06 1:26PM EDT | 87.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 90 | 137 | 36.52% |
| CL240510P00088000 | 2024-05-06 3:58PM EDT | 88.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 360 | 375 | 31.45% |
| CL240510P00089000 | 2024-05-06 11:39AM EDT | 89.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 61 | 59.08% |
| CL240510P00090000 | 2024-05-06 2:19PM EDT | 90.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 3 | 82 | 30.18% |
| CL240510P00091000 | 2024-05-07 9:46AM EDT | 91.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 45 | 292 | 18.65% |
| CL240510P00092000 | 2024-05-07 9:42AM EDT | 92.00 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 8 | 117 | 12.21% |
| CL240510P00093000 | 2024-05-07 11:38AM EDT | 93.00 | 0.30 | 0.20 | 0.30 | -0.06 | -16.67% | 153 | 106 | 9.77% |
| CL240510P00094000 | 2024-05-07 10:14AM EDT | 94.00 | 0.70 | 0.80 | 1.00 | -0.60 | -46.15% | 35 | 1 | 12.11% |
| CL240510P00095000 | 2024-05-02 1:04PM EDT | 95.00 | 2.71 | 1.75 | 1.90 | 0.00 | - | - | 13 | 14.65% |
| CL240510P00102000 | 2024-05-01 12:17PM EDT | 102.00 | 10.20 | 8.70 | 9.00 | 0.00 | - | - | 0 | 57.42% |
