La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 760,15 +359,83 (+0,59 %)
Commercial Metals Company (CMC)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMC240621C00022500 | 2024-01-08 4:54PM EDT | 22.50 | 29.90 | 28.50 | 33.40 | 0.00 | - | 20 | 8 | 0.00% |
| CMC240621C00025000 | 2024-01-08 4:55PM EDT | 25.00 | 27.70 | 26.00 | 30.80 | 0.00 | - | - | 3 | 0.00% |
| CMC240621C00037500 | 2023-10-20 12:36PM EDT | 37.50 | 7.00 | 9.80 | 10.30 | 0.00 | - | 24 | 24 | 0.00% |
| CMC240621C00040000 | 2024-03-14 3:08PM EDT | 40.00 | 13.26 | 14.50 | 17.20 | 0.00 | - | 1 | 18 | 0.00% |
| CMC240621C00042500 | 2023-12-27 11:42AM EDT | 42.50 | 10.60 | 9.30 | 11.30 | 0.00 | - | 10 | 75 | 0.00% |
| CMC240621C00045000 | 2024-01-10 12:22PM EDT | 45.00 | 7.00 | 10.50 | 11.00 | 0.00 | - | 1 | 6 | 0.00% |
| CMC240621C00047500 | 2024-04-04 1:22PM EDT | 47.50 | 11.10 | 8.10 | 9.40 | 0.00 | - | 5 | 49 | 0.00% |
| CMC240621C00050000 | 2024-05-09 10:24AM EDT | 50.00 | 7.83 | 7.20 | 9.60 | 0.00 | - | 1 | 200 | 50.44% |
| CMC240621C00052500 | 2024-05-17 10:58AM EDT | 52.50 | 6.53 | 5.70 | 6.50 | +0.75 | +12.98% | 1 | 40 | 50.05% |
| CMC240621C00055000 | 2024-05-15 1:28PM EDT | 55.00 | 3.80 | 3.00 | 4.00 | -1.02 | -21.16% | 2 | 984 | 36.30% |
| CMC240621C00057500 | 2024-05-17 2:15PM EDT | 57.50 | 2.29 | 2.20 | 2.35 | -0.56 | -19.65% | 4 | 281 | 32.84% |
| CMC240621C00060000 | 2024-05-17 10:00AM EDT | 60.00 | 1.44 | 1.10 | 1.20 | +0.09 | +6.67% | 8 | 626 | 30.66% |
| CMC240621C00062500 | 2024-05-16 3:32PM EDT | 62.50 | 0.60 | 0.45 | 0.55 | 0.00 | - | 3 | 165 | 29.79% |
| CMC240621C00065000 | 2024-05-17 9:48AM EDT | 65.00 | 0.25 | 0.15 | 0.25 | -0.02 | -7.41% | 4 | 111 | 30.18% |
| CMC240621C00070000 | 2024-04-08 10:49AM EDT | 70.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 117 | 57.57% |
Options de ventepour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMC240621P00032500 | 2024-01-23 1:04PM EDT | 32.50 | 0.15 | 0.05 | 0.50 | 0.00 | - | 8 | 8 | 111.23% |
| CMC240621P00035000 | 2023-11-22 11:26AM EDT | 35.00 | 1.00 | 0.30 | 0.50 | 0.00 | - | 1 | 22 | 106.93% |
| CMC240621P00037500 | 2023-12-13 3:08PM EDT | 37.50 | 1.00 | 0.40 | 0.60 | 0.00 | - | 8 | 3 | 99.61% |
| CMC240621P00040000 | 2024-05-14 10:21AM EDT | 40.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 346 | 81.45% |
| CMC240621P00042500 | 2024-05-10 9:30AM EDT | 42.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 36 | 55.86% |
| CMC240621P00045000 | 2024-05-08 10:31AM EDT | 45.00 | 0.33 | 0.05 | 0.75 | 0.00 | - | 10 | 68 | 60.74% |
| CMC240621P00047500 | 2024-05-14 11:22AM EDT | 47.50 | 0.35 | 0.10 | 0.70 | 0.00 | - | 1 | 198 | 50.29% |
| CMC240621P00050000 | 2024-05-16 3:55PM EDT | 50.00 | 0.25 | 0.20 | 0.25 | 0.00 | - | 11 | 226 | 35.11% |
| CMC240621P00052500 | 2024-05-15 10:40AM EDT | 52.50 | 0.42 | 0.40 | 0.50 | 0.00 | - | 5 | 84 | 32.18% |
| CMC240621P00055000 | 2024-05-16 3:02PM EDT | 55.00 | 0.90 | 0.90 | 1.00 | 0.00 | - | 30 | 154 | 29.81% |
| CMC240621P00057500 | 2024-05-15 12:30PM EDT | 57.50 | 1.37 | 1.85 | 1.95 | 0.00 | - | 2 | 28 | 28.54% |
| CMC240621P00060000 | 2024-05-03 9:36AM EDT | 60.00 | 4.20 | 3.20 | 3.40 | 0.00 | - | 1 | 34 | 27.56% |
| CMC240621P00065000 | 2024-04-12 10:06AM EDT | 65.00 | 9.00 | 7.40 | 8.00 | 0.00 | - | 1 | 0 | 39.26% |
| CMC240621P00067500 | 2024-04-04 9:35AM EDT | 67.50 | 9.40 | 10.00 | 12.60 | 0.00 | - | 1 | 0 | 63.48% |
