La bourse est fermée
Dow Jones
39 128,80 +16,64 (+0,04 %) Nasdaq
17 733,83 +16,18 (+0,09 %) Nikkei 225
39 667,07 +493,92 (+1,26 %) EUR/USD
1,0679 -0,0037 (-0,34 %) HANG SENG
18 089,93 +17,03 (+0,09 %) Bitcoin EUR
56 889,25 -1 140,80 (-1,97 %)
(CLX)
. Devise en USD
Ajouter à la liste dynamique
Options d’achatpour17 janvier 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CLX250117C00060000 | 2024-01-03 2:27PM EDT | 60.00 | 82.43 | 94.50 | 99.50 | 0.00 | - | 1 | 0 | 200.29% |
| CLX250117C00065000 | 2023-12-29 3:34PM EDT | 65.00 | 77.40 | 78.50 | 83.00 | 0.00 | - | 1 | 0 | 126.33% |
| CLX250117C00070000 | 2024-06-12 10:30AM EDT | 70.00 | 62.00 | 64.60 | 68.10 | 0.00 | - | 1 | 2 | 57.28% |
| CLX250117C00075000 | 2024-04-12 3:24PM EDT | 75.00 | 66.91 | 66.90 | 71.50 | 0.00 | - | 3 | 8 | 100.05% |
| CLX250117C00080000 | 2024-04-04 2:08PM EDT | 80.00 | 67.63 | 57.50 | 62.00 | 0.00 | - | 2 | 8 | 70.29% |
| CLX250117C00085000 | 2023-11-17 11:15AM EDT | 85.00 | 56.69 | 55.80 | 60.50 | 0.00 | - | 3 | 2 | 80.04% |
| CLX250117C00090000 | 2024-01-30 12:49PM EDT | 90.00 | 57.60 | 62.30 | 67.40 | 0.00 | - | 1 | 10 | 118.01% |
| CLX250117C00095000 | 2024-06-12 3:39PM EDT | 95.00 | 38.00 | 40.40 | 43.60 | 0.00 | - | 1 | 3 | 47.36% |
| CLX250117C00100000 | 2024-06-24 2:10PM EDT | 100.00 | 37.95 | 36.50 | 37.50 | 0.00 | - | 2 | 57 | 37.04% |
| CLX250117C00105000 | 2024-06-07 3:00PM EDT | 105.00 | 30.81 | 32.00 | 33.10 | 0.00 | - | 2 | 68 | 35.38% |
| CLX250117C00110000 | 2024-06-06 10:21AM EDT | 110.00 | 26.50 | 27.80 | 28.90 | 0.00 | - | 1 | 163 | 34.01% |
| CLX250117C00115000 | 2024-06-12 10:27AM EDT | 115.00 | 21.00 | 23.70 | 25.40 | 0.00 | - | 1 | 74 | 34.39% |
| CLX250117C00120000 | 2024-06-25 2:48PM EDT | 120.00 | 19.00 | 19.40 | 20.40 | +1.20 | +6.74% | 2 | 210 | 29.32% |
| CLX250117C00125000 | 2024-06-26 10:26AM EDT | 125.00 | 16.10 | 15.10 | 16.70 | +2.00 | +14.18% | 2 | 167 | 27.83% |
| CLX250117C00130000 | 2024-06-25 9:40AM EDT | 130.00 | 13.40 | 12.90 | 13.30 | -0.85 | -5.96% | 1 | 171 | 26.42% |
| CLX250117C00135000 | 2024-06-04 10:35AM EDT | 135.00 | 9.06 | 10.00 | 10.40 | 0.00 | - | 1 | 351 | 25.44% |
| CLX250117C00140000 | 2024-06-24 12:59PM EDT | 140.00 | 8.70 | 7.60 | 8.00 | 0.00 | - | 20 | 180 | 24.79% |
| CLX250117C00145000 | 2024-06-21 3:57PM EDT | 145.00 | 6.58 | 5.40 | 6.00 | 0.00 | - | 84 | 577 | 24.21% |
| CLX250117C00150000 | 2024-06-25 2:11PM EDT | 150.00 | 3.65 | 4.00 | 4.30 | -1.05 | -22.34% | 44 | 768 | 23.44% |
| CLX250117C00155000 | 2024-06-25 1:21PM EDT | 155.00 | 2.52 | 2.75 | 3.10 | -1.08 | -30.00% | 1 | 327 | 23.15% |
| CLX250117C00160000 | 2024-06-26 12:52PM EDT | 160.00 | 1.96 | 1.85 | 2.40 | -0.47 | -19.34% | 2 | 362 | 23.65% |
| CLX250117C00165000 | 2024-06-26 2:47PM EDT | 165.00 | 1.35 | 1.25 | 1.45 | -0.75 | -35.71% | 5 | 174 | 22.36% |
| CLX250117C00170000 | 2024-06-21 1:47PM EDT | 170.00 | 1.00 | 0.85 | 1.00 | 0.00 | - | 6 | 321 | 22.29% |
| CLX250117C00175000 | 2024-06-21 10:11AM EDT | 175.00 | 0.79 | 0.55 | 0.70 | 0.00 | - | 2 | 122 | 22.38% |
| CLX250117C00180000 | 2024-05-17 11:53AM EDT | 180.00 | 0.65 | 0.40 | 2.60 | 0.00 | - | 1 | 227 | 33.94% |
| CLX250117C00185000 | 2024-06-05 11:23AM EDT | 185.00 | 0.45 | 0.10 | 0.50 | 0.00 | - | 3 | 2,110 | 24.24% |
| CLX250117C00190000 | 2024-06-05 11:44AM EDT | 190.00 | 0.40 | 0.20 | 0.75 | 0.00 | - | 5 | 577 | 28.00% |
| CLX250117C00195000 | 2024-05-03 9:38AM EDT | 195.00 | 0.45 | 0.05 | 0.70 | 0.00 | - | 1 | 46 | 29.20% |
| CLX250117C00200000 | 2024-05-23 2:42PM EDT | 200.00 | 0.25 | 0.10 | 2.35 | 0.00 | - | 1 | 141 | 40.61% |
| CLX250117C00210000 | 2024-06-14 12:42PM EDT | 210.00 | 0.30 | 0.05 | 1.40 | 0.00 | - | 10 | 70 | 38.82% |
| CLX250117C00220000 | 2024-04-24 12:03PM EDT | 220.00 | 0.45 | 0.05 | 0.55 | 0.00 | - | 1 | 49 | 34.84% |
| CLX250117C00230000 | 2024-06-24 10:41AM EDT | 230.00 | 0.16 | 0.05 | 0.20 | 0.00 | - | 10 | 54 | 31.98% |
| CLX250117C00240000 | 2024-04-08 11:53AM EDT | 240.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 1 | 16 | 39.65% |
| CLX250117C00250000 | 2023-09-18 9:56AM EDT | 250.00 | 0.60 | 0.05 | 1.00 | 0.00 | - | 1 | 2 | 46.46% |
Options de ventepour17 janvier 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CLX250117P00060000 | 2024-05-17 9:45AM EDT | 60.00 | 0.11 | 0.00 | 0.95 | 0.00 | - | 1 | 14 | 58.20% |
| CLX250117P00065000 | 2024-05-15 1:05PM EDT | 65.00 | 0.06 | 0.00 | 1.45 | 0.00 | - | 1 | 144 | 57.35% |
| CLX250117P00070000 | 2024-06-06 3:01PM EDT | 70.00 | 0.25 | 0.05 | 2.30 | 0.00 | - | 5 | 31 | 57.84% |
| CLX250117P00075000 | 2024-04-15 9:39AM EDT | 75.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 12.50% |
| CLX250117P00080000 | 2024-06-11 1:04PM EDT | 80.00 | 0.34 | 0.05 | 2.35 | 0.00 | - | 104 | 538 | 57.12% |
| CLX250117P00085000 | 2024-06-24 11:24AM EDT | 85.00 | 0.25 | 0.15 | 0.90 | 0.00 | - | 1 | 31 | 40.58% |
| CLX250117P00090000 | 2024-06-21 10:05AM EDT | 90.00 | 0.44 | 0.15 | 0.65 | 0.00 | - | 20 | 233 | 33.89% |
| CLX250117P00095000 | 2024-06-17 3:35PM EDT | 95.00 | 0.67 | 0.35 | 1.10 | 0.00 | - | 1 | 112 | 34.02% |
| CLX250117P00100000 | 2024-06-18 2:07PM EDT | 100.00 | 0.79 | 0.70 | 0.80 | 0.00 | - | 1 | 278 | 27.78% |
| CLX250117P00105000 | 2024-06-20 3:07PM EDT | 105.00 | 1.20 | 1.00 | 1.15 | 0.00 | - | 3 | 193 | 26.54% |
| CLX250117P00110000 | 2024-06-25 11:49AM EDT | 110.00 | 1.65 | 1.45 | 1.65 | +0.10 | +6.45% | 3 | 250 | 25.40% |
| CLX250117P00115000 | 2024-06-24 3:33PM EDT | 115.00 | 2.20 | 2.15 | 2.35 | 0.00 | - | 1 | 248 | 24.37% |
| CLX250117P00120000 | 2024-06-20 11:30AM EDT | 120.00 | 3.00 | 3.00 | 3.30 | 0.00 | - | 2 | 724 | 23.38% |
| CLX250117P00125000 | 2024-06-18 9:35AM EDT | 125.00 | 4.40 | 4.30 | 4.70 | 0.00 | - | 1 | 175 | 22.85% |
| CLX250117P00130000 | 2024-06-24 11:24AM EDT | 130.00 | 5.55 | 5.90 | 6.30 | 0.00 | - | 1 | 399 | 21.83% |
| CLX250117P00135000 | 2024-06-21 11:08AM EDT | 135.00 | 8.00 | 8.00 | 8.30 | 0.00 | - | 10 | 215 | 20.80% |
| CLX250117P00140000 | 2024-06-21 10:40AM EDT | 140.00 | 10.40 | 10.50 | 11.70 | 0.00 | - | 1 | 133 | 22.13% |
| CLX250117P00145000 | 2024-06-24 2:53PM EDT | 145.00 | 13.13 | 13.10 | 14.10 | 0.00 | - | 1 | 107 | 19.83% |
| CLX250117P00150000 | 2024-06-18 11:28AM EDT | 150.00 | 15.70 | 16.90 | 18.20 | 0.00 | - | 2 | 130 | 20.95% |
| CLX250117P00155000 | 2024-06-24 2:53PM EDT | 155.00 | 20.19 | 19.00 | 23.10 | 0.00 | - | 1 | 117 | 23.86% |
| CLX250117P00160000 | 2024-06-24 10:34AM EDT | 160.00 | 23.75 | 23.30 | 27.30 | 0.00 | - | 1 | 216 | 24.10% |
| CLX250117P00165000 | 2024-04-22 12:53PM EDT | 165.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CLX250117P00170000 | 2024-05-21 9:33AM EDT | 170.00 | 34.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CLX250117P00175000 | 2024-02-27 1:42PM EDT | 175.00 | 26.10 | 23.30 | 25.70 | 0.00 | - | 2 | 3 | 0.00% |
| CLX250117P00180000 | 2024-02-12 12:42PM EDT | 180.00 | 28.60 | 25.40 | 26.00 | 0.00 | - | 1 | 4 | 0.00% |
| CLX250117P00185000 | 2023-10-12 3:56PM EDT | 185.00 | 65.68 | 49.50 | 53.90 | 0.00 | - | 1 | 0 | 41.83% |
| CLX250117P00190000 | 2023-09-29 1:52PM EDT | 190.00 | 62.86 | 69.80 | 74.40 | 0.00 | - | 3 | 0 | 81.44% |
| CLX250117P00195000 | 2023-07-10 12:25PM EDT | 195.00 | 38.60 | 33.00 | 34.80 | 0.00 | - | 1 | 1 | 0.00% |
| CLX250117P00200000 | 2023-08-21 11:43AM EDT | 200.00 | 50.00 | 61.30 | 62.60 | 0.00 | - | 2 | 0 | 0.00% |
| CLX250117P00210000 | 2023-05-30 10:05AM EDT | 210.00 | 52.62 | 50.90 | 53.70 | 0.00 | - | 1 | 0 | 0.00% |
| CLX250117P00220000 | 2023-04-26 3:47PM EDT | 220.00 | 55.80 | 58.50 | 63.00 | 0.00 | - | 3 | 0 | 0.00% |
| CLX250117P00230000 | 2023-07-13 2:10PM EDT | 230.00 | 75.70 | 66.90 | 71.30 | 0.00 | - | - | 0 | 0.00% |
| CLX250117P00240000 | 2023-04-27 9:42AM EDT | 240.00 | 75.11 | 78.50 | 83.00 | 0.00 | - | - | 0 | 0.00% |
