Marchés français ouverture 5 h 24 min
Dow Jones
39 112,16 -299,05 (-0,76 %) Nasdaq
17 717,65 +220,84 (+1,26 %) Nikkei 225
39 437,66 +264,51 (+0,68 %) EUR/USD
1,0717 +0,0001 (+0,01 %) HANG SENG
17 934,63 -138,27 (-0,77 %) Bitcoin EUR
57 808,92 +1 560,30 (+2,77 %)
Colgate-Palmolive Company (CL)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240719C00080000 | 2024-05-29 10:28AM EDT | 80.00 | 12.42 | 18.80 | 20.00 | 0.00 | - | - | 1 | 64.21% |
| CL240719C00082500 | 2024-06-14 9:30AM EDT | 82.50 | 12.59 | 16.20 | 18.60 | 0.00 | - | 2 | 9 | 67.29% |
| CL240719C00085000 | 2024-06-11 9:30AM EDT | 85.00 | 9.24 | 13.10 | 15.00 | 0.00 | - | 1 | 2 | 61.06% |
| CL240719C00087500 | 2024-06-20 12:35PM EDT | 87.50 | 9.80 | 10.10 | 11.80 | 0.00 | - | 8 | 18 | 40.77% |
| CL240719C00090000 | 2024-06-25 2:12PM EDT | 90.00 | 8.73 | 7.60 | 11.10 | +1.33 | +17.97% | 20 | 40 | 59.45% |
| CL240719C00092500 | 2024-06-25 1:47PM EDT | 92.50 | 6.60 | 5.00 | 8.40 | -0.20 | -2.94% | 12 | 416 | 47.68% |
| CL240719C00095000 | 2024-06-25 11:02AM EDT | 95.00 | 4.30 | 4.00 | 4.40 | -0.10 | -2.27% | 8 | 1,010 | 20.56% |
| CL240719C00097500 | 2024-06-25 3:24PM EDT | 97.50 | 2.02 | 2.05 | 2.20 | -0.21 | -9.42% | 13 | 2,394 | 15.20% |
| CL240719C00100000 | 2024-06-25 3:55PM EDT | 100.00 | 0.75 | 0.65 | 0.80 | -0.11 | -12.79% | 63 | 396 | 13.31% |
| CL240719C00105000 | 2024-06-14 1:27PM EDT | 105.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 4 | 6.25% |
| CL240719C00110000 | 2024-06-21 9:30AM EDT | 110.00 | 0.17 | 0.00 | 0.40 | 0.00 | - | 2 | 3 | 32.62% |
| CL240719C00120000 | 2024-06-21 3:07PM EDT | 120.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 15 | 15 | 57.15% |
| CL240719C00140000 | 2024-06-21 9:30AM EDT | 140.00 | 0.75 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 87.55% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240719P00080000 | 2024-06-18 1:44PM EDT | 80.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | - | 60 | 55.81% |
| CL240719P00082500 | 2024-06-25 9:48AM EDT | 82.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 400 | 411 | 39.94% |
| CL240719P00085000 | 2024-06-24 3:11PM EDT | 85.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 59 | 12.50% |
| CL240719P00087500 | 2024-06-24 12:43PM EDT | 87.50 | 0.10 | 0.05 | 0.75 | 0.00 | - | 4 | 123 | 43.70% |
| CL240719P00090000 | 2024-06-24 10:28AM EDT | 90.00 | 0.12 | 0.05 | 0.20 | 0.00 | - | 10 | 353 | 24.90% |
| CL240719P00092500 | 2024-06-25 1:47PM EDT | 92.50 | 0.13 | 0.10 | 0.15 | -0.01 | -7.14% | 67 | 1,146 | 17.73% |
| CL240719P00095000 | 2024-06-25 9:41AM EDT | 95.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 14 | 1,571 | 14.77% |
| CL240719P00097500 | 2024-06-25 1:09PM EDT | 97.50 | 0.90 | 0.70 | 0.80 | +0.22 | +32.35% | 10 | 373 | 13.09% |
| CL240719P00100000 | 2024-06-24 3:55PM EDT | 100.00 | 1.83 | 1.85 | 2.05 | 0.00 | - | 55 | 61 | 12.77% |
| CL240719P00105000 | 2024-06-17 3:27PM EDT | 105.00 | 9.10 | 4.90 | 8.00 | 0.00 | - | - | 3 | 39.43% |
