La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 437,12 -165,20 (-0,27 %)
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’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CL241115C00065000 | 2024-03-28 11:44AM EDT | 65.00 | 26.05 | 25.00 | 29.80 | 0.00 | - | 1 | 0 | 36.48% |
| CL241115C00070000 | 2024-05-02 2:14PM EDT | 70.00 | 24.80 | 23.30 | 27.40 | 0.00 | - | 1 | 2 | 50.66% |
| CL241115C00075000 | 2024-04-02 11:40AM EDT | 75.00 | 15.70 | 17.00 | 21.20 | 0.00 | - | 3 | 22 | 35.51% |
| CL241115C00080000 | 2024-05-07 12:08PM EDT | 80.00 | 15.40 | 14.10 | 16.80 | 0.00 | - | 4 | 22 | 31.92% |
| CL241115C00082500 | 2024-05-17 11:55AM EDT | 82.50 | 13.72 | 12.20 | 15.30 | +0.42 | +3.16% | 1 | 77 | 33.19% |
| CL241115C00085000 | 2024-05-17 11:59AM EDT | 85.00 | 11.53 | 9.60 | 11.70 | -0.40 | -3.35% | 1 | 134 | 24.18% |
| CL241115C00087500 | 2024-05-10 1:11PM EDT | 87.50 | 10.30 | 7.90 | 9.80 | 0.00 | - | 1 | 262 | 23.16% |
| CL241115C00090000 | 2024-05-16 10:16AM EDT | 90.00 | 8.26 | 6.40 | 8.90 | 0.00 | - | 10 | 719 | 25.67% |
| CL241115C00092500 | 2024-05-17 10:47AM EDT | 92.50 | 5.90 | 4.30 | 7.60 | -0.37 | -5.90% | 11 | 125 | 25.79% |
| CL241115C00095000 | 2024-05-17 10:14AM EDT | 95.00 | 4.50 | 4.10 | 4.40 | -0.15 | -3.23% | 4 | 327 | 18.16% |
| CL241115C00097500 | 2024-05-17 3:45PM EDT | 97.50 | 3.10 | 2.85 | 4.50 | -0.20 | -6.06% | 25 | 279 | 22.44% |
| CL241115C00100000 | 2024-05-17 3:54PM EDT | 100.00 | 2.05 | 1.15 | 2.15 | -0.30 | -12.77% | 8 | 274 | 16.47% |
| CL241115C00105000 | 2024-05-13 1:37PM EDT | 105.00 | 1.15 | 0.60 | 1.00 | 0.00 | - | 14 | 281 | 16.07% |
| CL241115C00110000 | 2024-05-13 1:25PM EDT | 110.00 | 0.52 | 0.35 | 0.50 | 0.00 | - | 20 | 149 | 16.55% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CL241115P00050000 | 2024-03-25 12:44PM EDT | 50.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 8 | 8 | 53.71% |
| CL241115P00065000 | 2024-04-08 9:30AM EDT | 65.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| CL241115P00070000 | 2024-03-25 12:41PM EDT | 70.00 | 0.51 | 0.35 | 0.45 | 0.00 | - | 8 | 8 | 27.78% |
| CL241115P00075000 | 2024-04-30 3:58PM EDT | 75.00 | 0.49 | 0.15 | 0.75 | 0.00 | - | 11 | 17 | 25.62% |
| CL241115P00080000 | 2024-05-17 1:40PM EDT | 80.00 | 0.55 | 0.45 | 0.55 | -0.01 | -1.79% | 1 | 397 | 18.30% |
| CL241115P00082500 | 2024-05-09 11:19AM EDT | 82.50 | 0.86 | 0.10 | 1.50 | 0.00 | - | 3 | 76 | 22.03% |
| CL241115P00085000 | 2024-05-14 3:58PM EDT | 85.00 | 1.05 | 0.15 | 1.05 | 0.00 | - | 3 | 78 | 16.30% |
| CL241115P00087500 | 2024-05-13 10:36AM EDT | 87.50 | 1.35 | 1.15 | 1.50 | 0.00 | - | 2 | 81 | 15.55% |
| CL241115P00090000 | 2024-05-17 2:17PM EDT | 90.00 | 2.00 | 1.85 | 2.55 | -0.05 | -2.44% | 20 | 83 | 16.66% |
| CL241115P00092500 | 2024-05-17 3:30PM EDT | 92.50 | 2.75 | 2.30 | 2.80 | +0.20 | +7.84% | 61 | 225 | 13.58% |
| CL241115P00095000 | 2024-05-17 3:55PM EDT | 95.00 | 3.80 | 3.40 | 3.80 | 0.00 | - | 44 | 290 | 12.61% |
| CL241115P00097500 | 2024-05-10 3:57PM EDT | 97.50 | 4.60 | 3.70 | 5.20 | 0.00 | - | 1 | 5 | 12.06% |
| CL241115P00100000 | 2024-05-14 11:45AM EDT | 100.00 | 6.98 | 4.60 | 6.80 | 0.00 | - | 45 | 111 | 11.00% |
