La bourse ferme dans 2 h 13 min
CAC 40
8 108,48 -87,48 (-1,07 %) Euro Stoxx 50
5 031,74 -42,60 (-0,84 %) Dow Jones
39 806,77 -196,82 (-0,49 %) EUR/USD
1,0860 -0,0001 (-0,01 %) Gold future
2 429,00 -9,50 (-0,39 %) Bitcoin EUR
65 422,13 +3 660,25 (+5,93 %)
Compass Minerals International, Inc. (CMP)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMP240621C00010000 | 2024-05-10 2:02PM EDT | 10.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| CMP240621C00012500 | 2024-05-20 10:02AM EDT | 12.50 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 0.00% |
| CMP240621C00015000 | 2024-05-20 2:33PM EDT | 15.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 93 | 624 | 12.50% |
| CMP240621C00017500 | 2024-05-20 11:58AM EDT | 17.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 149 | 25.00% |
| CMP240621C00020000 | 2024-05-20 12:08PM EDT | 20.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 295 | 25.00% |
| CMP240621C00022500 | 2024-04-15 2:36PM EDT | 22.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 7 | 252 | 106.25% |
| CMP240621C00025000 | 2024-04-18 10:06AM EDT | 25.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 2 | 80 | 108.20% |
| CMP240621C00027500 | 2024-03-25 10:31AM EDT | 27.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 4 | 16 | 135.55% |
| CMP240621C00030000 | 2024-03-20 10:02AM EDT | 30.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 87 | 192.97% |
| CMP240621C00032500 | 2024-03-25 9:31AM EDT | 32.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 50.00% |
| CMP240621C00035000 | 2024-03-18 3:11PM EDT | 35.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 512 | 216.80% |
| CMP240621C00037500 | 2024-03-18 11:21AM EDT | 37.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 227.34% |
| CMP240621C00040000 | 2023-11-07 10:30AM EDT | 40.00 | 0.40 | 0.20 | 0.35 | 0.00 | - | 2 | 17 | 221.88% |
| CMP240621C00042500 | 2023-12-19 3:39PM EDT | 42.50 | 0.41 | 0.00 | 0.45 | 0.00 | - | 3 | 34 | 221.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMP240621P00007500 | 2024-04-01 10:04AM EDT | 7.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 178.71% |
| CMP240621P00010000 | 2024-05-20 10:00AM EDT | 10.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 107 | 25.00% |
| CMP240621P00012500 | 2024-05-20 12:14PM EDT | 12.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 40 | 2,201 | 6.25% |
| CMP240621P00015000 | 2024-05-20 3:52PM EDT | 15.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 16 | 653 | 0.00% |
| CMP240621P00017500 | 2024-05-09 2:44PM EDT | 17.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 10 | 64 | 0.00% |
| CMP240621P00020000 | 2024-04-15 3:02PM EDT | 20.00 | 6.40 | 7.30 | 9.30 | 0.00 | - | 5 | 1,126 | 211.62% |
| CMP240621P00022500 | 2024-03-25 11:43AM EDT | 22.50 | 8.00 | 9.50 | 9.80 | 0.00 | - | 2 | 70 | 143.36% |
| CMP240621P00025000 | 2024-03-26 9:30AM EDT | 25.00 | 10.94 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CMP240621P00027500 | 2024-03-11 12:55PM EDT | 27.50 | 6.76 | 11.50 | 15.80 | 0.00 | - | 14 | 0 | 277.15% |
| CMP240621P00030000 | 2024-03-19 2:39PM EDT | 30.00 | 12.44 | 16.10 | 16.80 | 0.00 | - | 3 | 0 | 107.81% |
| CMP240621P00032500 | 2023-11-27 12:13PM EDT | 32.50 | 8.50 | 7.20 | 8.20 | 0.00 | - | 10 | 11 | 0.00% |
| CMP240621P00035000 | 2023-12-11 12:33PM EDT | 35.00 | 10.50 | 13.00 | 16.90 | 0.00 | - | 9 | 10 | 0.00% |
| CMP240621P00040000 | 2023-11-20 4:37PM EDT | 40.00 | 14.80 | 13.70 | 16.30 | 0.00 | - | - | 0 | 0.00% |
| CMP240621P00042500 | 2023-11-24 11:26AM EDT | 42.50 | 17.00 | 14.50 | 18.40 | 0.00 | - | 1 | 0 | 0.00% |
