Marchés français ouverture 8 h 20 min
Dow Jones
38 884,26 +31,99 (+0,08 %) Nasdaq
16 332,56 -16,69 (-0,10 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0756 -0,0017 (-0,16 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
58 604,44 -433,83 (-0,73 %)
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:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240510C00095000 | 2024-05-07 3:51PM EDT | 2024-05-10 | 0.15 | 0.10 | 0.20 | +0.10 | +200.00% | 215 | 34 | 13.67% |
| CL240517C00095000 | 2024-05-07 3:48PM EDT | 2024-05-17 | 0.35 | 0.35 | 0.45 | +0.15 | +75.00% | 99 | 544 | 12.67% |
| CL240524C00095000 | 2024-05-07 3:51PM EDT | 2024-05-24 | 0.60 | 0.55 | 0.65 | +0.30 | +100.00% | 55 | 46 | 12.50% |
| CL240531C00095000 | 2024-05-03 3:41PM EDT | 2024-05-31 | 0.50 | 0.65 | 0.80 | 0.00 | - | 1 | 7 | 12.21% |
| CL240614C00095000 | 2024-05-03 1:38PM EDT | 2024-06-14 | 1.33 | 0.35 | 1.95 | 0.00 | - | 1 | 1 | 19.31% |
| CL240621C00095000 | 2024-05-07 3:41PM EDT | 2024-06-21 | 1.40 | 1.35 | 1.40 | +0.40 | +40.00% | 166 | 2,363 | 13.61% |
| CL240816C00095000 | 2024-05-07 3:52PM EDT | 2024-08-16 | 2.90 | 2.80 | 2.90 | +0.60 | +26.09% | 23 | 806 | 16.75% |
| CL241115C00095000 | 2024-05-07 3:30PM EDT | 2024-11-15 | 4.70 | 4.20 | 4.80 | +0.50 | +11.90% | 111 | 125 | 19.14% |
| CL250117C00095000 | 2024-05-01 3:34PM EDT | 2025-01-17 | 4.70 | 5.80 | 6.00 | 0.00 | - | 23 | 1,465 | 20.44% |
| CL250620C00095000 | 2024-05-02 1:40PM EDT | 2025-06-20 | 7.30 | 8.00 | 8.20 | 0.00 | - | 1 | 7 | 21.68% |
| CL251219C00095000 | 2024-05-02 10:05AM EDT | 2025-12-19 | 8.80 | 9.80 | 10.40 | 0.00 | - | 6 | 34 | 22.66% |
| CL260116C00095000 | 2024-05-07 10:47AM EDT | 2026-01-16 | 10.30 | 10.00 | 12.70 | +4.27 | +70.81% | 2 | 93 | 26.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240510P00095000 | 2024-05-02 1:04PM EDT | 2024-05-10 | 2.71 | 0.90 | 1.15 | 0.00 | - | - | 13 | 14.60% |
| CL240517P00095000 | 2024-05-07 3:47PM EDT | 2024-05-17 | 1.20 | 1.05 | 1.65 | -7.70 | -86.52% | 3 | 10 | 17.29% |
| CL240531P00095000 | 2024-04-26 3:39PM EDT | 2024-05-31 | 4.15 | 0.45 | 3.50 | 0.00 | - | 1 | 0 | 30.59% |
| CL240621P00095000 | 2024-05-07 3:58PM EDT | 2024-06-21 | 1.68 | 1.65 | 1.80 | -0.52 | -23.64% | 459 | 375 | 9.62% |
| CL240816P00095000 | 2024-05-07 3:26PM EDT | 2024-08-16 | 3.00 | 2.80 | 2.95 | -0.47 | -13.54% | 18 | 170 | 12.37% |
| CL241115P00095000 | 2024-05-07 3:01PM EDT | 2024-11-15 | 4.20 | 3.90 | 4.10 | -0.40 | -8.70% | 4 | 169 | 13.22% |
| CL250117P00095000 | 2024-05-03 2:27PM EDT | 2025-01-17 | 5.16 | 4.40 | 4.60 | 0.00 | - | 60 | 195 | 13.07% |
| CL250620P00095000 | 2024-05-07 11:08AM EDT | 2025-06-20 | 6.00 | 5.50 | 5.80 | 0.00 | - | 10 | 70 | 13.36% |
| CL251219P00095000 | 2024-05-02 3:48PM EDT | 2025-12-19 | 7.30 | 5.70 | 6.90 | 0.00 | - | - | 29 | 13.42% |
| CL260116P00095000 | 2024-05-07 10:43AM EDT | 2026-01-16 | 7.17 | 6.50 | 7.10 | -0.21 | -2.85% | 80 | 88 | 13.52% |
