La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,24 (-0,12 %) EUR/USD
1,0732 +0,0023 (+0,21 %) Gold future
2 336,90 -2,70 (-0,12 %) Bitcoin EUR
57 724,54 +927,76 (+1,63 %)
Colgate-Palmolive Company (CL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour12 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240712C00088000 | 2024-06-27 2:38PM EDT | 88.00 | 10.17 | 7.30 | 11.20 | +10.17 | - | - | 2 | 79.79% |
| CL240712C00092000 | 2024-06-17 3:32PM EDT | 92.00 | 4.46 | 3.20 | 7.40 | 0.00 | - | - | 43 | 62.31% |
| CL240712C00094000 | 2024-06-25 12:35PM EDT | 94.00 | 4.94 | 2.60 | 3.50 | 0.00 | - | 1 | 3 | 21.14% |
| CL240712C00095000 | 2024-06-28 1:32PM EDT | 95.00 | 2.40 | 2.00 | 2.95 | -0.75 | -23.81% | 2 | 11 | 24.12% |
| CL240712C00096000 | 2024-06-28 1:30PM EDT | 96.00 | 1.70 | 1.25 | 3.50 | -0.82 | -32.54% | 2 | 40 | 40.63% |
| CL240712C00097000 | 2024-06-28 2:18PM EDT | 97.00 | 1.08 | 0.65 | 1.15 | -0.67 | -38.29% | 10 | 64 | 15.48% |
| CL240712C00098000 | 2024-06-28 9:52AM EDT | 98.00 | 0.98 | 0.45 | 0.65 | -0.47 | -32.41% | 12 | 16 | 14.45% |
| CL240712C00099000 | 2024-06-27 11:48AM EDT | 99.00 | 0.60 | 0.20 | 1.10 | 0.00 | - | 3 | 15 | 26.07% |
| CL240712C00100000 | 2024-06-28 11:01AM EDT | 100.00 | 0.25 | 0.10 | 0.75 | -0.15 | -37.50% | 1 | 26 | 25.20% |
| CL240712C00101000 | 2024-06-28 3:45PM EDT | 101.00 | 0.05 | 0.00 | 0.15 | +0.05 | - | 377 | 4 | 16.65% |
| CL240712C00102000 | 2024-06-26 9:30AM EDT | 102.00 | 0.33 | 0.05 | 2.20 | +0.33 | - | - | 4 | 56.42% |
| CL240712C00103000 | 2024-06-26 9:30AM EDT | 103.00 | 0.47 | 0.00 | 2.20 | +0.47 | - | - | 157 | 60.82% |
| CL240712C00110000 | 2024-06-27 10:43AM EDT | 110.00 | 0.10 | 0.00 | 0.10 | +0.10 | - | - | 301 | 36.72% |
| CL240712C00115000 | 2024-06-21 1:40PM EDT | 115.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 175 | 235 | 53.32% |
| CL240712C00120000 | 2024-06-18 3:38PM EDT | 120.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 93.95% |
| CL240712C00125000 | 2024-06-18 3:36PM EDT | 125.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 2 | 106.01% |
Options de ventepour12 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240712P00082000 | 2024-06-21 1:39PM EDT | 82.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 400 | 400 | 48.05% |
| CL240712P00085000 | 2024-06-27 9:30AM EDT | 85.00 | 0.05 | 0.00 | 0.10 | +0.05 | - | - | 650 | 39.36% |
| CL240712P00087000 | 2024-06-28 3:35PM EDT | 87.00 | 0.05 | 0.05 | 0.20 | +0.05 | - | 23 | 0 | 38.77% |
| CL240712P00088000 | 2024-06-26 2:13PM EDT | 88.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 502 | 502 | 30.66% |
| CL240712P00091000 | 2024-06-10 9:52AM EDT | 91.00 | 0.47 | 0.05 | 2.25 | 0.00 | - | 1 | 1 | 65.92% |
| CL240712P00092000 | 2024-06-21 1:02PM EDT | 92.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 21 | 71 | 22.46% |
| CL240712P00093000 | 2024-06-26 2:05PM EDT | 93.00 | 0.10 | 0.05 | 1.15 | 0.00 | - | 100 | 304 | 37.79% |
| CL240712P00094000 | 2024-06-26 2:09PM EDT | 94.00 | 0.10 | 0.10 | 0.25 | 0.00 | - | 1 | 117 | 16.80% |
| CL240712P00095000 | 2024-06-28 10:01AM EDT | 95.00 | 0.20 | 0.20 | 0.35 | +0.05 | +33.33% | 200 | 116 | 14.89% |
| CL240712P00096000 | 2024-06-24 11:41AM EDT | 96.00 | 0.23 | 0.40 | 1.60 | 0.00 | - | 2 | 2 | 28.61% |
| CL240712P00097000 | 2024-06-28 3:50PM EDT | 97.00 | 0.85 | 0.70 | 1.00 | +0.85 | - | 49 | 0 | 13.97% |
| CL240712P00098000 | 2024-06-28 10:59AM EDT | 98.00 | 0.80 | 1.25 | 1.70 | +0.12 | +17.65% | 3 | 27 | 15.77% |
| CL240712P00099000 | 2024-06-24 3:24PM EDT | 99.00 | 1.10 | 2.00 | 3.00 | 0.00 | - | 140 | 37 | 25.17% |
| CL240712P00100000 | 2024-06-24 3:55PM EDT | 100.00 | 1.50 | 1.75 | 4.60 | 0.00 | - | 10 | 12 | 38.87% |
