La bourse ferme dans 2 h 24 min
CAC 40
7 684,61 +56,04 (+0,73 %) Euro Stoxx 50
4 937,76 +30,46 (+0,62 %) Dow Jones
39 150,33 +15,53 (+0,04 %) EUR/USD
1,0741 +0,0044 (+0,41 %) Gold future
2 339,50 +8,30 (+0,36 %) Bitcoin EUR
56 890,57 -3 058,00 (-5,10 %)
Colgate-Palmolive Company (CL)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240816C00060000 | 2024-04-23 10:53AM EDT | 60.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| CL240816C00065000 | 2024-01-09 11:25AM EDT | 65.00 | 16.60 | 18.00 | 22.80 | 0.00 | - | - | 1 | 0.00% |
| CL240816C00070000 | 2024-06-03 9:44AM EDT | 70.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| CL240816C00072500 | 2024-06-20 9:35AM EDT | 72.50 | 24.65 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| CL240816C00075000 | 2024-05-17 12:31PM EDT | 75.00 | 19.70 | 19.80 | 20.90 | 0.00 | - | 2 | 58 | 0.00% |
| CL240816C00077500 | 2024-04-18 3:54PM EDT | 77.50 | 10.40 | 17.20 | 19.40 | 0.00 | - | 8 | 26 | 0.00% |
| CL240816C00080000 | 2024-06-21 2:44PM EDT | 80.00 | 17.51 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 0.00% |
| CL240816C00082500 | 2024-06-21 12:28PM EDT | 82.50 | 15.49 | 0.00 | 0.00 | 0.00 | - | 1 | 364 | 0.00% |
| CL240816C00085000 | 2024-06-18 10:37AM EDT | 85.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 417 | 0.00% |
| CL240816C00087500 | 2024-06-21 9:32AM EDT | 87.50 | 10.16 | 0.00 | 0.00 | 0.00 | - | 27 | 901 | 0.00% |
| CL240816C00090000 | 2024-06-21 2:05PM EDT | 90.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 12 | 4,977 | 0.00% |
| CL240816C00092500 | 2024-06-21 3:05PM EDT | 92.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 66 | 623 | 0.00% |
| CL240816C00095000 | 2024-06-21 2:51PM EDT | 95.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 14 | 1,863 | 0.00% |
| CL240816C00097500 | 2024-06-21 3:55PM EDT | 97.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 327 | 1,201 | 0.20% |
| CL240816C00100000 | 2024-06-21 3:04PM EDT | 100.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 26 | 996 | 1.56% |
| CL240816C00105000 | 2024-06-21 12:47PM EDT | 105.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 240 | 6.25% |
| CL240816C00110000 | 2024-06-21 3:48PM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 80 | 89 | 6.25% |
| CL240816C00115000 | 2024-03-18 9:59AM EDT | 115.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 35.28% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240816P00050000 | 2024-02-13 3:39PM EDT | 50.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 8 | 96.68% |
| CL240816P00055000 | 2024-02-12 10:35AM EDT | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 2 | 84.42% |
| CL240816P00060000 | 2024-02-23 1:29PM EDT | 60.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 5 | 53 | 65.43% |
| CL240816P00065000 | 2024-05-09 2:04PM EDT | 65.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 8 | 53 | 66.60% |
| CL240816P00070000 | 2024-05-03 10:07AM EDT | 70.00 | 0.42 | 0.05 | 0.80 | 0.00 | - | 1 | 64 | 54.35% |
| CL240816P00072500 | 2024-05-28 9:59AM EDT | 72.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 12.50% |
| CL240816P00075000 | 2024-05-13 9:40AM EDT | 75.00 | 0.17 | 0.00 | 2.30 | 0.00 | - | 1 | 53 | 58.11% |
| CL240816P00077500 | 2024-06-06 9:43AM EDT | 77.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 43 | 146 | 12.50% |
| CL240816P00080000 | 2024-06-18 12:28PM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 602 | 12.50% |
| CL240816P00082500 | 2024-06-17 11:48AM EDT | 82.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 15 | 426 | 12.50% |
| CL240816P00085000 | 2024-06-17 10:43AM EDT | 85.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 498 | 6.25% |
| CL240816P00087500 | 2024-06-18 12:28PM EDT | 87.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 2,043 | 6.25% |
| CL240816P00090000 | 2024-06-21 2:05PM EDT | 90.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 4 | 526 | 6.25% |
| CL240816P00092500 | 2024-06-21 3:22PM EDT | 92.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 15 | 1,009 | 3.13% |
| CL240816P00095000 | 2024-06-21 3:32PM EDT | 95.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 109 | 519 | 1.56% |
| CL240816P00097500 | 2024-06-21 3:32PM EDT | 97.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 23 | 107 | 0.00% |
| CL240816P00100000 | 2024-06-20 1:26PM EDT | 100.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 144 | 123 | 0.00% |
| CL240816P00105000 | 2024-06-21 2:45PM EDT | 105.00 | 8.12 | 0.00 | 0.00 | 0.00 | - | 180 | 173 | 0.00% |
| CL240816P00135000 | 2024-05-24 11:26AM EDT | 135.00 | 41.60 | 35.50 | 39.80 | 0.00 | - | 1 | 0 | 74.73% |
