La bourse ferme dans 1 h 41 min
CAC 40
7 685,36 +56,79 (+0,74 %) Euro Stoxx 50
4 942,92 +35,62 (+0,73 %) Dow Jones
39 314,69 +164,36 (+0,42 %) EUR/USD
1,0741 +0,0044 (+0,41 %) Gold future
2 345,50 +14,30 (+0,61 %) Bitcoin EUR
57 117,28 -2 714,34 (-4,54 %)
Colgate-Palmolive Company (CL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:49AM EDT. Marché ouvert.
Options d’achatpour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240628C00084000 | 2024-06-21 12:08PM EDT | 84.00 | 13.30 | 11.50 | 15.70 | 0.00 | - | 10 | 10 | 159.38% |
| CL240628C00085000 | 2024-06-21 12:08PM EDT | 85.00 | 12.35 | 10.40 | 14.50 | 0.00 | - | 10 | 10 | 145.12% |
| CL240628C00087000 | 2024-06-20 12:17PM EDT | 87.00 | 9.65 | 10.00 | 11.90 | 0.00 | - | - | 3 | 68.26% |
| CL240628C00088000 | 2024-05-17 1:16PM EDT | 88.00 | 6.70 | 5.60 | 7.90 | 0.00 | - | 1 | 3 | 0.00% |
| CL240628C00090000 | 2024-06-21 10:56AM EDT | 90.00 | 7.45 | 5.40 | 9.70 | 0.00 | - | 1 | 2 | 112.21% |
| CL240628C00091000 | 2024-05-31 1:40PM EDT | 91.00 | 1.82 | 4.80 | 8.70 | 0.00 | - | 1 | 1 | 104.20% |
| CL240628C00092000 | 2024-06-21 10:09AM EDT | 92.00 | 5.50 | 3.80 | 7.70 | 0.00 | - | 5 | 6 | 96.00% |
| CL240628C00093000 | 2024-06-18 3:41PM EDT | 93.00 | 4.20 | 4.40 | 5.00 | 0.00 | - | 2 | 19 | 38.18% |
| CL240628C00094000 | 2024-06-21 2:06PM EDT | 94.00 | 3.50 | 2.10 | 5.30 | 0.00 | - | 1 | 9 | 69.24% |
| CL240628C00095000 | 2024-06-21 1:03PM EDT | 95.00 | 2.33 | 2.30 | 3.60 | 0.00 | - | 1 | 187 | 43.41% |
| CL240628C00096000 | 2024-06-21 1:12PM EDT | 96.00 | 1.42 | 1.55 | 2.40 | 0.00 | - | 4 | 205 | 30.52% |
| CL240628C00097000 | 2024-06-24 9:31AM EDT | 97.00 | 1.15 | 0.85 | 1.30 | +0.37 | +47.44% | 5 | 415 | 19.83% |
| CL240628C00098000 | 2024-06-21 3:49PM EDT | 98.00 | 0.34 | 0.35 | 0.50 | 0.00 | - | 32 | 270 | 13.87% |
| CL240628C00099000 | 2024-06-21 3:53PM EDT | 99.00 | 0.13 | 0.15 | 0.35 | 0.00 | - | 11 | 229 | 18.36% |
| CL240628C00100000 | 2024-06-21 2:07PM EDT | 100.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 9 | 65 | 18.26% |
| CL240628C00101000 | 2024-05-23 10:01AM EDT | 101.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 15 | 15 | 21.00% |
| CL240628C00103000 | 2024-06-20 9:30AM EDT | 103.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 54.98% |
| CL240628C00105000 | 2024-06-17 3:42PM EDT | 105.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | - | 5 | 53.71% |
| CL240628C00106000 | 2024-06-17 11:07AM EDT | 106.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 11 | 57.42% |
| CL240628C00107000 | 2024-06-21 1:31PM EDT | 107.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 102 | 1,100 | 25.00% |
| CL240628C00110000 | 2024-06-10 1:36PM EDT | 110.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 7 | 75.10% |
Options de ventepour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240628P00075000 | 2024-06-17 11:05AM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 145.31% |
| CL240628P00085000 | 2024-06-17 1:39PM EDT | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 500 | 58.98% |
| CL240628P00086000 | 2024-06-17 1:42PM EDT | 86.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 600 | 25.00% |
| CL240628P00087000 | 2024-06-18 10:57AM EDT | 87.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CL240628P00088000 | 2024-05-28 1:38PM EDT | 88.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 70.61% |
| CL240628P00090000 | 2024-06-21 12:16PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 12.50% |
| CL240628P00091000 | 2024-06-12 9:34AM EDT | 91.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 69 | 54.49% |
| CL240628P00092000 | 2024-06-20 9:49AM EDT | 92.00 | 0.09 | 0.05 | 0.75 | 0.00 | - | 15 | 341 | 60.89% |
| CL240628P00093000 | 2024-06-21 9:30AM EDT | 93.00 | 0.28 | 0.05 | 0.75 | 0.00 | - | 10 | 37 | 54.10% |
| CL240628P00094000 | 2024-06-20 1:28PM EDT | 94.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 47.07% |
| CL240628P00095000 | 2024-06-24 9:30AM EDT | 95.00 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 16 | 55 | 21.09% |
| CL240628P00096000 | 2024-06-21 3:17PM EDT | 96.00 | 0.25 | 0.10 | 0.45 | 0.00 | - | 1 | 53 | 24.32% |
| CL240628P00097000 | 2024-06-21 3:53PM EDT | 97.00 | 0.50 | 0.30 | 0.45 | 0.00 | - | 73 | 97 | 16.55% |
| CL240628P00098000 | 2024-06-21 3:57PM EDT | 98.00 | 0.95 | 0.80 | 1.60 | 0.00 | - | 8 | 15 | 31.74% |
| CL240628P00099000 | 2024-06-21 1:10PM EDT | 99.00 | 1.94 | 1.55 | 2.80 | 0.00 | - | 2 | 2 | 45.56% |
