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
57 738,68 +950,91 (+1,67 %)
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’achatpour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CL250620C00065000 | 2024-04-18 10:08AM EDT | 65.00 | 24.50 | 29.00 | 34.00 | 0.00 | - | - | 2 | 36.83% |
| CL250620C00075000 | 2024-05-10 9:33AM EDT | 75.00 | 22.63 | 19.70 | 24.30 | 0.00 | - | 1 | 9 | 28.15% |
| CL250620C00080000 | 2024-05-28 10:51AM EDT | 80.00 | 16.40 | 20.90 | 22.60 | 0.00 | - | 10 | 21 | 35.36% |
| CL250620C00082500 | 2024-06-17 10:41AM EDT | 82.50 | 16.90 | 16.80 | 19.00 | 0.00 | - | 1 | 36 | 28.72% |
| CL250620C00085000 | 2024-05-28 11:21AM EDT | 85.00 | 12.45 | 15.00 | 17.90 | 0.00 | - | 6 | 25 | 30.35% |
| CL250620C00087500 | 2024-06-17 3:34PM EDT | 87.50 | 13.44 | 12.00 | 15.90 | 0.00 | - | 1 | 7 | 28.84% |
| CL250620C00090000 | 2024-06-27 11:44AM EDT | 90.00 | 13.35 | 10.00 | 13.40 | 0.00 | - | 20 | 41 | 25.76% |
| CL250620C00092500 | 2024-06-21 10:11AM EDT | 92.50 | 11.10 | 8.70 | 11.30 | 0.00 | - | 1 | 151 | 23.74% |
| CL250620C00095000 | 2024-06-27 11:48AM EDT | 95.00 | 9.87 | 7.00 | 9.80 | 0.00 | - | 2 | 8 | 23.15% |
| CL250620C00097500 | 2024-06-20 9:51AM EDT | 97.50 | 7.70 | 6.60 | 8.80 | 0.00 | - | 2 | 234 | 23.60% |
| CL250620C00100000 | 2024-06-28 11:46AM EDT | 100.00 | 6.80 | 6.00 | 8.50 | -0.20 | -2.86% | 45 | 292 | 25.59% |
| CL250620C00105000 | 2024-06-24 3:32PM EDT | 105.00 | 4.70 | 3.90 | 4.90 | 0.00 | - | 4 | 15 | 20.84% |
| CL250620C00110000 | 2024-06-24 12:40PM EDT | 110.00 | 3.00 | 2.35 | 4.10 | 0.00 | - | 12 | 73 | 22.52% |
| CL250620C00115000 | 2024-06-24 3:37PM EDT | 115.00 | 1.80 | 1.35 | 3.70 | 0.00 | - | 57 | 92 | 24.72% |
| CL250620C00120000 | 2024-05-15 10:00AM EDT | 120.00 | 0.80 | 0.00 | 3.00 | 0.00 | - | 4 | 77 | 25.46% |
| CL250620C00130000 | 2024-06-25 1:32PM EDT | 130.00 | 0.40 | 0.00 | 2.45 | +0.40 | - | - | 20 | 28.58% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CL250620P00070000 | 2024-06-27 9:57AM EDT | 70.00 | 0.46 | 0.00 | 1.50 | 0.00 | - | 1 | 75 | 29.10% |
| CL250620P00075000 | 2024-06-12 10:30AM EDT | 75.00 | 0.95 | 0.40 | 0.95 | 0.00 | - | 3 | 15 | 21.29% |
| CL250620P00080000 | 2024-06-21 3:49PM EDT | 80.00 | 0.95 | 0.05 | 2.25 | 0.00 | - | 49 | 609 | 23.25% |
| CL250620P00082500 | 2024-06-12 2:19PM EDT | 82.50 | 1.99 | 0.25 | 1.75 | 0.00 | - | 1 | 57 | 18.84% |
| CL250620P00085000 | 2024-05-29 10:54AM EDT | 85.00 | 2.90 | 1.75 | 1.95 | 0.00 | - | 11 | 88 | 17.33% |
| CL250620P00087500 | 2024-05-16 9:51AM EDT | 87.50 | 3.00 | 0.70 | 2.90 | 0.00 | - | 1 | 31 | 18.21% |
| CL250620P00090000 | 2024-06-21 10:37AM EDT | 90.00 | 2.90 | 1.60 | 4.90 | 0.00 | - | 1 | 124 | 21.58% |
| CL250620P00092500 | 2024-05-24 2:54PM EDT | 92.50 | 4.70 | 2.90 | 3.60 | 0.00 | - | 3 | 6 | 14.97% |
| CL250620P00095000 | 2024-06-21 10:37AM EDT | 95.00 | 4.18 | 2.50 | 4.70 | 0.00 | - | 1 | 248 | 14.99% |
| CL250620P00097500 | 2024-06-25 10:25AM EDT | 97.50 | 4.70 | 3.50 | 6.50 | 0.00 | - | 345 | 517 | 16.38% |
| CL250620P00100000 | 2024-06-21 10:37AM EDT | 100.00 | 6.25 | 5.20 | 8.80 | 0.00 | - | 1 | 302 | 18.65% |
| CL250620P00105000 | 2024-05-07 9:46AM EDT | 105.00 | 11.70 | 9.00 | 14.00 | 0.00 | - | - | 1 | 23.94% |
