La bourse ferme dans 1 min
CAC 40
8 093,26 +76,61 (+0,96 %) Euro Stoxx 50
5 006,93 +67,92 (+1,38 %) Dow Jones
38 166,98 +81,18 (+0,21 %) EUR/USD
1,0681 -0,0052 (-0,48 %) Gold future
2 344,90 +2,40 (+0,10 %) Bitcoin EUR
59 402,21 -160,40 (-0,27 %)
Colgate-Palmolive Company (CL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:29AM EDT. Marché ouvert.
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240426C00079000 | 2024-04-15 3:06PM EDT | 79.00 | 7.20 | 10.80 | 11.10 | 0.00 | - | 1 | 0 | 93.75% |
| CL240426C00080000 | 2024-04-18 3:58PM EDT | 80.00 | 7.20 | 8.60 | 11.80 | 0.00 | - | 1 | 2 | 132.81% |
| CL240426C00081000 | 2024-04-24 12:14PM EDT | 81.00 | 8.10 | 7.80 | 9.70 | 0.00 | - | 7 | 4 | 188.67% |
| CL240426C00082000 | 2024-04-25 3:33PM EDT | 82.00 | 10.00 | 7.10 | 8.00 | +2.80 | +38.89% | 10 | 10 | 0.00% |
| CL240426C00083000 | 2024-04-25 3:05PM EDT | 83.00 | 6.10 | 7.00 | 8.00 | 0.00 | - | 1 | 0 | 138.67% |
| CL240426C00084000 | 2024-04-25 3:37PM EDT | 84.00 | 5.42 | 5.80 | 7.20 | 0.00 | - | 1 | 20 | 124.22% |
| CL240426C00085000 | 2024-04-26 10:12AM EDT | 85.00 | 5.10 | 5.10 | 5.40 | +1.10 | +27.50% | 10 | 49 | 82.42% |
| CL240426C00086000 | 2024-04-26 9:35AM EDT | 86.00 | 4.90 | 3.80 | 5.90 | +1.20 | +32.43% | 3 | 144 | 121.29% |
| CL240426C00087000 | 2024-04-26 10:09AM EDT | 87.00 | 2.87 | 2.50 | 3.40 | +0.36 | +14.34% | 2 | 110 | 70.90% |
| CL240426C00088000 | 2024-04-26 10:46AM EDT | 88.00 | 2.30 | 0.80 | 2.10 | +0.40 | +21.05% | 27 | 202 | 20.31% |
| CL240426C00089000 | 2024-04-26 10:27AM EDT | 89.00 | 1.15 | 1.00 | 1.35 | -0.23 | -16.67% | 106 | 149 | 35.55% |
| CL240426C00090000 | 2024-04-26 11:00AM EDT | 90.00 | 0.55 | 0.35 | 0.55 | -0.35 | -38.89% | 179 | 902 | 26.66% |
| CL240426C00091000 | 2024-04-26 10:31AM EDT | 91.00 | 0.10 | 0.05 | 0.15 | -0.47 | -82.46% | 112 | 211 | 24.81% |
| CL240426C00092000 | 2024-04-26 10:10AM EDT | 92.00 | 0.05 | 0.00 | 0.10 | -0.30 | -85.71% | 103 | 135 | 34.38% |
| CL240426C00093000 | 2024-04-26 9:57AM EDT | 93.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 45 | 409 | 46.48% |
| CL240426C00094000 | 2024-04-26 9:32AM EDT | 94.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 65 | 84 | 57.62% |
| CL240426C00095000 | 2024-04-26 9:39AM EDT | 95.00 | 0.10 | 0.00 | 0.20 | +0.03 | +42.86% | 2 | 105 | 68.16% |
| CL240426C00096000 | 2024-04-10 10:38AM EDT | 96.00 | 0.04 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 136.04% |
| CL240426C00097000 | 2024-04-25 3:49PM EDT | 97.00 | 0.09 | 0.00 | 0.20 | -0.17 | -65.38% | 1 | 2 | 88.28% |
| CL240426C00098000 | 2024-03-20 1:32PM EDT | 98.00 | 0.09 | 0.00 | 1.35 | 0.00 | - | 1 | 0 | 162.11% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240426P00078000 | 2024-04-25 11:49AM EDT | 78.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 12 | 12 | 279.69% |
| CL240426P00079000 | 2024-04-25 11:49AM EDT | 79.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 11 | 187.89% |
| CL240426P00080000 | 2024-04-25 3:14PM EDT | 80.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 14 | 18 | 170.90% |
| CL240426P00081000 | 2024-04-25 3:49PM EDT | 81.00 | 0.03 | 0.00 | 0.45 | 0.00 | - | 1 | 224 | 143.36% |
| CL240426P00082000 | 2024-04-25 3:51PM EDT | 82.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 85.94% |
| CL240426P00083000 | 2024-04-24 12:14PM EDT | 83.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 127 | 76.56% |
| CL240426P00084000 | 2024-04-25 2:23PM EDT | 84.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 16 | 137 | 66.41% |
| CL240426P00085000 | 2024-04-26 10:11AM EDT | 85.00 | 0.03 | 0.00 | 0.05 | -0.17 | -85.00% | 36 | 211 | 57.03% |
| CL240426P00086000 | 2024-04-26 10:11AM EDT | 86.00 | 0.04 | 0.00 | 0.05 | -0.21 | -84.00% | 25 | 192 | 53.52% |
| CL240426P00087000 | 2024-04-26 10:22AM EDT | 87.00 | 0.05 | 0.00 | 0.10 | -0.42 | -89.36% | 19 | 115 | 50.39% |
| CL240426P00088000 | 2024-04-26 10:24AM EDT | 88.00 | 0.05 | 0.00 | 0.10 | -0.70 | -87.50% | 21 | 580 | 37.70% |
| CL240426P00089000 | 2024-04-26 10:38AM EDT | 89.00 | 0.13 | 0.05 | 0.15 | -0.92 | -87.62% | 47 | 68 | 28.13% |
| CL240426P00090000 | 2024-04-26 11:10AM EDT | 90.00 | 0.25 | 0.25 | 0.40 | -1.55 | -86.11% | 18 | 28 | 23.73% |
| CL240426P00091000 | 2024-04-26 10:29AM EDT | 91.00 | 0.75 | 0.20 | 1.20 | -1.70 | -69.39% | 19 | 22 | 34.38% |
| CL240426P00092000 | 2024-04-18 11:05AM EDT | 92.00 | 5.60 | 1.40 | 2.15 | 0.00 | - | 5 | 5 | 46.88% |
| CL240426P00093000 | 2024-04-24 11:13AM EDT | 93.00 | 4.40 | 2.90 | 3.30 | 0.00 | - | 1 | 1 | 56.45% |
| CL240426P00094000 | 2024-04-26 10:32AM EDT | 94.00 | 3.70 | 3.10 | 5.00 | -1.20 | -24.49% | 1 | 2 | 63.28% |
