La bourse est fermée
Dow Jones
38 911,52 -158,07 (-0,40 %) Nasdaq
17 012,58 +91,78 (+0,54 %) Nikkei 225
38 855,37 -44,65 (-0,11 %) EUR/USD
1,0878 +0,0018 (+0,16 %) HANG SENG
18 821,16 -6,19 (-0,03 %) Bitcoin EUR
62 294,91 -2 316,59 (-3,59 %)
Colgate-Palmolive Company (CL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:38PM EDT. Marché ouvert.
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CL250117C00035000 | 2023-10-24 2:51PM EDT | 35.00 | 38.80 | 40.60 | 44.70 | 0.00 | - | 1 | 5 | 0.00% |
| CL250117C00037500 | 2024-04-10 1:10PM EDT | 37.50 | 49.48 | 56.90 | 60.10 | 0.00 | - | 2 | 3 | 109.23% |
| CL250117C00040000 | 2024-04-18 9:49AM EDT | 40.00 | 47.00 | 52.50 | 56.60 | 0.00 | - | 1 | 2 | 87.99% |
| CL250117C00042500 | 2022-12-30 4:49PM EDT | 42.50 | 37.85 | 28.10 | 33.00 | 0.00 | - | 2 | 0 | 0.00% |
| CL250117C00047500 | 2023-11-22 11:16AM EDT | 47.50 | 31.10 | 29.70 | 33.80 | 0.00 | - | 1 | 3 | 0.00% |
| CL250117C00050000 | 2024-04-17 11:28AM EDT | 50.00 | 36.20 | 42.90 | 47.00 | 0.00 | - | 2 | 2 | 71.58% |
| CL250117C00055000 | 2024-04-17 2:19PM EDT | 55.00 | 32.28 | 38.10 | 42.30 | 0.00 | - | 2 | 2 | 64.66% |
| CL250117C00060000 | 2024-01-19 1:42PM EDT | 60.00 | 22.40 | 23.00 | 28.00 | 0.00 | - | 1 | 3 | 0.00% |
| CL250117C00062500 | 2024-05-16 1:56PM EDT | 62.50 | 33.61 | 28.80 | 32.70 | 0.00 | - | 8 | 17 | 52.49% |
| CL250117C00065000 | 2024-05-16 1:56PM EDT | 65.00 | 31.30 | 26.40 | 30.40 | 0.00 | - | 8 | 16 | 49.93% |
| CL250117C00067500 | 2024-04-26 11:47AM EDT | 67.50 | 24.60 | 25.40 | 29.40 | 0.00 | - | 5 | 473 | 54.38% |
| CL250117C00070000 | 2024-04-26 11:30AM EDT | 70.00 | 22.40 | 23.00 | 27.00 | 0.00 | - | 1 | 95 | 50.88% |
| CL250117C00072500 | 2024-05-01 2:37PM EDT | 72.50 | 21.89 | 21.00 | 23.30 | 0.00 | - | 1 | 187 | 41.07% |
| CL250117C00075000 | 2024-05-20 10:28AM EDT | 75.00 | 21.50 | 18.80 | 20.30 | 0.00 | - | 2 | 2,073 | 35.04% |
| CL250117C00077500 | 2024-05-20 10:46AM EDT | 77.50 | 19.00 | 16.50 | 18.30 | 0.00 | - | 1 | 596 | 33.94% |
| CL250117C00080000 | 2024-05-09 11:20AM EDT | 80.00 | 14.90 | 14.60 | 15.00 | -1.88 | -11.20% | 51 | 2,954 | 26.88% |
| CL250117C00082500 | 2024-05-24 12:32PM EDT | 82.50 | 13.60 | 12.20 | 13.30 | 0.00 | - | 1 | 2,203 | 26.92% |
| CL250117C00085000 | 2024-05-17 1:52PM EDT | 85.00 | 12.53 | 10.60 | 10.90 | 0.00 | - | 27 | 2,990 | 23.76% |
| CL250117C00087500 | 2024-05-24 10:41AM EDT | 87.50 | 9.70 | 8.80 | 9.00 | 0.00 | - | 6 | 436 | 22.30% |
| CL250117C00090000 | 2024-05-21 11:33AM EDT | 90.00 | 9.26 | 7.00 | 7.20 | 0.00 | - | 6 | 1,977 | 20.81% |
| CL250117C00092500 | 2024-05-23 2:35PM EDT | 92.50 | 6.90 | 5.50 | 5.70 | 0.00 | - | 1 | 456 | 19.87% |
| CL250117C00095000 | 2024-05-24 12:05PM EDT | 95.00 | 4.94 | 4.10 | 4.30 | 0.00 | - | 7 | 1,420 | 18.73% |
| CL250117C00097500 | 2024-05-21 11:32AM EDT | 97.50 | 4.52 | 3.00 | 3.20 | 0.00 | - | 5 | 313 | 18.01% |
| CL250117C00100000 | 2024-05-28 10:42AM EDT | 100.00 | 2.35 | 2.15 | 2.30 | -0.37 | -13.60% | 4 | 1,239 | 17.35% |
| CL250117C00105000 | 2024-05-28 9:53AM EDT | 105.00 | 1.20 | 1.00 | 1.10 | -0.35 | -22.58% | 1 | 158 | 16.42% |
| CL250117C00110000 | 2024-05-23 9:30AM EDT | 110.00 | 0.85 | 0.45 | 0.55 | 0.00 | - | 1 | 83 | 16.42% |
| CL250117C00115000 | 2024-05-17 9:30AM EDT | 115.00 | 0.50 | 0.20 | 0.30 | 0.00 | - | 1 | 186 | 16.90% |
| CL250117C00120000 | 2024-05-08 10:01AM EDT | 120.00 | 0.27 | 0.10 | 1.40 | 0.00 | - | 1 | 76 | 28.06% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CL250117P00035000 | 2024-05-16 1:57PM EDT | 35.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 55 | 55.18% |
| CL250117P00037500 | 2024-05-17 10:26AM EDT | 37.50 | 0.05 | 0.05 | 0.35 | 0.00 | - | 1 | 18 | 55.18% |
| CL250117P00040000 | 2024-05-08 9:30AM EDT | 40.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 3 | 20 | 51.56% |
| CL250117P00042500 | 2023-10-06 3:10PM EDT | 42.50 | 0.60 | 0.15 | 0.55 | 0.00 | - | 3 | 9 | 52.88% |
| CL250117P00045000 | 2024-01-12 12:47PM EDT | 45.00 | 0.23 | 0.05 | 0.75 | 0.00 | - | 1 | 4 | 50.59% |
| CL250117P00047500 | 2024-04-05 1:21PM EDT | 47.50 | 0.14 | 0.00 | 0.70 | 0.00 | - | 2 | 13 | 52.86% |
| CL250117P00050000 | 2024-04-29 9:30AM EDT | 50.00 | 0.10 | 0.05 | 1.40 | 0.00 | - | 2 | 1,565 | 58.33% |
| CL250117P00055000 | 2024-05-10 11:30AM EDT | 55.00 | 0.17 | 0.05 | 0.35 | 0.00 | - | 5 | 242 | 37.01% |
| CL250117P00060000 | 2024-05-13 3:04PM EDT | 60.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 3 | 1,619 | 30.71% |
| CL250117P00062500 | 2024-02-23 12:06PM EDT | 62.50 | 0.47 | 0.15 | 0.75 | 0.00 | - | 2 | 605 | 34.38% |
| CL250117P00065000 | 2024-05-16 9:30AM EDT | 65.00 | 0.25 | 0.20 | 0.40 | 0.00 | - | 1 | 403 | 27.32% |
| CL250117P00067500 | 2024-05-14 1:59PM EDT | 67.50 | 0.35 | 0.10 | 1.45 | 0.00 | - | 3 | 833 | 34.74% |
| CL250117P00070000 | 2024-05-24 3:32PM EDT | 70.00 | 0.40 | 0.15 | 0.75 | 0.00 | - | 1 | 2,129 | 26.17% |
| CL250117P00072500 | 2024-05-15 10:06AM EDT | 72.50 | 0.46 | 0.35 | 0.50 | 0.00 | - | 1 | 348 | 21.24% |
| CL250117P00075000 | 2024-05-24 1:36PM EDT | 75.00 | 0.48 | 0.50 | 0.60 | 0.00 | - | 2 | 934 | 19.76% |
| CL250117P00077500 | 2024-05-24 12:04PM EDT | 77.50 | 0.63 | 0.65 | 0.80 | 0.00 | - | 1 | 438 | 18.85% |
| CL250117P00080000 | 2024-05-13 2:40PM EDT | 80.00 | 0.79 | 0.90 | 1.05 | 0.00 | - | 3 | 1,669 | 17.87% |
| CL250117P00082500 | 2024-05-15 3:23PM EDT | 82.50 | 1.06 | 1.20 | 1.45 | 0.00 | - | 1 | 2,068 | 17.26% |
| CL250117P00085000 | 2024-05-28 11:53AM EDT | 85.00 | 1.70 | 1.65 | 1.90 | +0.35 | +25.93% | 1 | 1,891 | 16.33% |
| CL250117P00087500 | 2024-05-21 10:59AM EDT | 87.50 | 1.75 | 2.25 | 2.40 | 0.00 | - | 13 | 1,625 | 15.10% |
| CL250117P00090000 | 2024-05-24 3:43PM EDT | 90.00 | 2.67 | 3.00 | 3.10 | 0.00 | - | 4 | 529 | 14.04% |
| CL250117P00092500 | 2024-05-24 9:50AM EDT | 92.50 | 3.20 | 3.90 | 4.20 | 0.00 | - | 2 | 299 | 13.64% |
| CL250117P00095000 | 2024-05-24 12:25PM EDT | 95.00 | 4.60 | 5.10 | 5.70 | 0.00 | - | 90 | 283 | 13.78% |
| CL250117P00097500 | 2024-05-20 1:02PM EDT | 97.50 | 6.10 | 6.50 | 6.80 | +0.75 | +14.02% | 6 | 139 | 11.55% |
| CL250117P00100000 | 2024-05-17 3:37PM EDT | 100.00 | 7.06 | 7.70 | 9.00 | 0.00 | - | 1 | 24 | 12.65% |
| CL250117P00110000 | 2023-01-27 11:46AM EDT | 110.00 | 38.00 | 34.80 | 38.70 | 0.00 | - | 4 | 0 | 84.96% |
| CL250117P00115000 | 2023-05-22 2:35PM EDT | 115.00 | 36.50 | 35.10 | 39.80 | 0.00 | - | 3 | 1 | 74.84% |
| CL250117P00120000 | 2023-09-19 12:43PM EDT | 120.00 | 47.00 | 44.80 | 49.30 | 0.00 | - | 1 | 0 | 94.56% |
