La bourse est fermée
Dow Jones
38 907,02 -162,57 (-0,42 %) Nasdaq
17 010,21 +89,42 (+0,53 %) Nikkei 225
38 855,37 -44,65 (-0,11 %) EUR/USD
1,0879 +0,0019 (+0,17 %) HANG SENG
18 821,16 -6,19 (-0,03 %) Bitcoin EUR
62 830,58 -1 938,96 (-2,99 %)
Colgate-Palmolive Company (CL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:06PM EDT. Marché ouvert.
Options d’achatpour19 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CL251219C00035000 | 2024-03-25 3:04PM EDT | 35.00 | 53.69 | 52.00 | 57.00 | 0.00 | - | 1 | 1 | 29.10% |
| CL251219C00055000 | 2024-02-20 12:59PM EDT | 55.00 | 31.95 | 33.00 | 38.00 | 0.00 | - | 1 | 1 | 29.93% |
| CL251219C00060000 | 2023-12-01 11:40AM EDT | 60.00 | 22.40 | 22.00 | 24.00 | 0.00 | - | 1 | 4 | 0.00% |
| CL251219C00067500 | 2023-10-06 11:22AM EDT | 67.50 | 10.10 | 12.10 | 15.50 | 0.00 | - | 4 | 4 | 0.00% |
| CL251219C00070000 | 2024-02-23 1:37PM EDT | 70.00 | 20.91 | 21.60 | 23.90 | 0.00 | - | 1 | 27 | 22.27% |
| CL251219C00072500 | 2024-04-26 11:07AM EDT | 72.50 | 22.60 | 24.40 | 25.90 | 0.00 | - | 10 | 69 | 34.71% |
| CL251219C00075000 | 2024-04-24 3:52PM EDT | 75.00 | 19.62 | 22.60 | 25.00 | 0.00 | - | 1 | 171 | 36.46% |
| CL251219C00077500 | 2024-04-29 11:49AM EDT | 77.50 | 18.60 | 19.60 | 20.60 | 0.00 | - | 1 | 85 | 28.59% |
| CL251219C00080000 | 2024-02-07 4:18PM EDT | 80.00 | 11.77 | 15.00 | 15.80 | 0.00 | - | 1 | 50 | 19.89% |
| CL251219C00082500 | 2024-04-26 11:07AM EDT | 82.50 | 15.20 | 16.90 | 18.90 | 0.00 | - | 10 | 18 | 31.57% |
| CL251219C00085000 | 2024-04-11 3:44PM EDT | 85.00 | 10.77 | 16.20 | 18.20 | 0.00 | - | 6 | 18 | 32.96% |
| CL251219C00087500 | 2024-03-12 12:45PM EDT | 87.50 | 11.00 | 6.50 | 9.40 | 0.00 | - | 16 | 20 | 15.50% |
| CL251219C00090000 | 2024-05-24 2:58PM EDT | 90.00 | 12.70 | 11.10 | 11.60 | 0.00 | - | 3 | 21 | 23.39% |
| CL251219C00092500 | 2024-05-22 1:11PM EDT | 92.50 | 11.85 | 9.70 | 12.30 | 0.00 | - | 2 | 44 | 27.42% |
| CL251219C00095000 | 2024-05-08 9:33AM EDT | 95.00 | 10.15 | 8.30 | 8.80 | 0.00 | - | 50 | 75 | 22.02% |
| CL251219C00097500 | 2024-04-01 9:30AM EDT | 97.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 1.56% |
| CL251219C00100000 | 2024-04-25 11:30AM EDT | 100.00 | 5.20 | 6.10 | 7.50 | 0.00 | - | 37 | 54 | 23.16% |
| CL251219C00105000 | 2024-04-26 12:39PM EDT | 105.00 | 4.07 | 4.50 | 5.40 | 0.00 | - | 12 | 21 | 21.81% |
| CL251219C00115000 | 2024-02-22 2:09PM EDT | 115.00 | 1.00 | 1.35 | 2.35 | 0.00 | - | 40 | 62 | 19.24% |
| CL251219C00120000 | 2024-04-24 10:53AM EDT | 120.00 | 0.90 | 0.00 | 1.65 | 0.00 | - | 1 | 9 | 19.03% |
Options de ventepour19 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CL251219P00035000 | 2023-11-16 11:09AM EDT | 35.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 41.50% |
| CL251219P00037500 | 2023-09-29 3:07PM EDT | 37.50 | 0.50 | 0.10 | 3.20 | 0.00 | - | 4 | 16 | 54.15% |
| CL251219P00040000 | 2023-08-18 10:50AM EDT | 40.00 | 2.55 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 56.42% |
| CL251219P00042500 | 2023-09-21 3:48PM EDT | 42.50 | 0.68 | 0.75 | 0.95 | 0.00 | - | - | 4 | 41.46% |
| CL251219P00050000 | 2024-01-16 1:49PM EDT | 50.00 | 0.75 | 0.05 | 0.80 | 0.00 | - | 200 | 208 | 32.53% |
| CL251219P00055000 | 2024-03-22 9:30AM EDT | 55.00 | 0.59 | 0.25 | 0.75 | 0.00 | - | 30 | 46 | 27.78% |
| CL251219P00060000 | 2024-04-26 2:22PM EDT | 60.00 | 0.60 | 0.15 | 4.80 | 0.00 | - | 100 | 271 | 43.20% |
| CL251219P00062500 | 2024-03-04 4:44PM EDT | 62.50 | 1.25 | 1.05 | 1.25 | 0.00 | - | 1 | 1 | 25.15% |
| CL251219P00065000 | 2023-11-16 4:18PM EDT | 65.00 | 3.02 | 2.20 | 4.00 | 0.00 | - | 2 | 2 | 34.78% |
| CL251219P00067500 | 2024-03-21 10:17AM EDT | 67.50 | 1.50 | 0.80 | 1.70 | 0.00 | - | 5 | 45 | 23.37% |
| CL251219P00070000 | 2024-05-01 12:11PM EDT | 70.00 | 1.30 | 0.00 | 5.00 | 0.00 | - | 201 | 22 | 33.05% |
| CL251219P00072500 | 2024-05-13 11:23AM EDT | 72.50 | 1.38 | 0.00 | 5.00 | 0.00 | - | 2 | 56 | 30.49% |
| CL251219P00075000 | 2024-01-23 1:32PM EDT | 75.00 | 4.13 | 2.65 | 3.40 | 0.00 | - | 18 | 32 | 23.19% |
| CL251219P00077500 | 2024-04-22 1:03PM EDT | 77.50 | 2.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CL251219P00080000 | 2024-01-29 3:37PM EDT | 80.00 | 4.67 | 3.80 | 4.20 | 0.00 | - | 80 | 28 | 20.94% |
| CL251219P00082500 | 2024-05-17 9:46AM EDT | 82.50 | 3.00 | 3.10 | 3.40 | 0.00 | - | 1 | 51 | 16.51% |
| CL251219P00085000 | 2024-05-10 11:53AM EDT | 85.00 | 3.32 | 3.50 | 4.00 | 0.00 | - | 10 | 112 | 15.75% |
| CL251219P00087500 | 2024-03-12 10:05AM EDT | 87.50 | 6.27 | 6.50 | 7.80 | 0.00 | - | 155 | 5 | 22.14% |
| CL251219P00090000 | 2024-04-29 11:04AM EDT | 90.00 | 6.08 | 5.20 | 5.60 | 0.00 | - | 75 | 80 | 14.44% |
| CL251219P00092500 | 2024-05-22 1:11PM EDT | 92.50 | 5.51 | 6.10 | 7.50 | 0.00 | - | 2 | 13 | 15.76% |
| CL251219P00095000 | 2024-05-02 3:48PM EDT | 95.00 | 7.30 | 7.20 | 8.60 | 0.00 | - | - | 29 | 15.01% |
| CL251219P00097500 | 2024-05-02 3:47PM EDT | 97.50 | 8.40 | 8.30 | 9.00 | 0.00 | - | - | 13 | 12.35% |
| CL251219P00105000 | 2024-04-26 11:22AM EDT | 105.00 | 15.20 | 10.00 | 14.90 | 0.00 | - | 1 | 1 | 13.04% |
