Marchés français ouverture 6 h 43 min
Dow Jones
38 884,26 +31,99 (+0,08 %) Nasdaq
16 332,56 -16,69 (-0,10 %) Nikkei 225
38 835,10 0,00 (0,00 %) EUR/USD
1,0755 -0,0003 (-0,03 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
58 042,52 -662,59 (-1,13 %)
Colgate-Palmolive Company (CL)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:85.00
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240510C00085000 | 2024-05-01 12:16PM EDT | 2024-05-10 | 6.40 | 7.10 | 11.30 | 0.00 | - | 1 | 39 | 68.56% |
| CL240517C00085000 | 2024-05-07 3:22PM EDT | 2024-05-17 | 9.00 | 9.10 | 11.50 | +0.75 | +9.09% | 4 | 2,496 | 73.29% |
| CL240524C00085000 | 2024-04-24 11:35AM EDT | 2024-05-24 | 4.70 | 7.70 | 11.20 | 0.00 | - | 5 | 7 | 71.61% |
| CL240621C00085000 | 2024-05-07 12:28PM EDT | 2024-06-21 | 9.00 | 9.60 | 10.10 | +0.50 | +5.88% | 33 | 1,689 | 32.20% |
| CL240816C00085000 | 2024-05-07 3:09PM EDT | 2024-08-16 | 9.85 | 9.30 | 10.60 | +0.37 | +3.90% | 7 | 427 | 25.24% |
| CL241115C00085000 | 2024-05-06 9:55AM EDT | 2024-11-15 | 10.80 | 11.00 | 12.30 | 0.00 | - | 52 | 98 | 26.37% |
| CL250117C00085000 | 2024-05-07 10:28AM EDT | 2025-01-17 | 12.40 | 11.30 | 13.10 | +0.40 | +3.33% | 2 | 2,991 | 25.93% |
| CL250620C00085000 | 2024-04-26 11:32AM EDT | 2025-06-20 | 11.70 | 12.50 | 14.90 | 0.00 | - | 12 | 12 | 25.71% |
| CL251219C00085000 | 2024-04-11 3:44PM EDT | 2025-12-19 | 10.77 | 15.90 | 17.20 | 0.00 | - | 6 | 18 | 26.81% |
| CL260116C00085000 | 2024-04-30 9:58AM EDT | 2026-01-16 | 15.45 | 14.50 | 17.90 | 0.00 | - | 1 | 98 | 27.79% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240510P00085000 | 2024-04-29 9:59AM EDT | 2024-05-10 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 26 | 90.04% |
| CL240517P00085000 | 2024-05-07 2:48PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 686 | 41.99% |
| CL240524P00085000 | 2024-05-07 3:59PM EDT | 2024-05-24 | 0.12 | 0.00 | 0.20 | -0.09 | -42.86% | 1 | 12 | 32.23% |
| CL240531P00085000 | 2024-04-26 3:09PM EDT | 2024-05-31 | 0.16 | 0.05 | 0.75 | 0.00 | - | 13 | 11 | 39.48% |
| CL240621P00085000 | 2024-05-07 9:30AM EDT | 2024-06-21 | 0.42 | 0.10 | 0.45 | +0.27 | +180.00% | 5 | 785 | 24.51% |
| CL240816P00085000 | 2024-05-07 1:50PM EDT | 2024-08-16 | 0.50 | 0.40 | 0.50 | -0.10 | -16.67% | 2 | 513 | 16.90% |
| CL241115P00085000 | 2024-04-24 10:39AM EDT | 2024-11-15 | 1.20 | 1.15 | 1.25 | -1.28 | -51.61% | 2 | 10 | 16.90% |
| CL250117P00085000 | 2024-05-06 9:44AM EDT | 2025-01-17 | 1.80 | 1.50 | 1.65 | 0.00 | - | 3 | 419 | 16.48% |
| CL250620P00085000 | 2024-04-23 1:29PM EDT | 2025-06-20 | 3.81 | 2.50 | 3.70 | 0.00 | - | 61 | 65 | 19.54% |
| CL251219P00085000 | 2024-04-22 10:26AM EDT | 2025-12-19 | 5.25 | 3.30 | 4.30 | 0.00 | - | 30 | 112 | 17.75% |
| CL260116P00085000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 3.90 | 2.85 | 3.90 | -1.00 | -20.41% | 3 | 14 | 16.38% |
