La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 778,81 -1 479,98 (-2,46 %)
Costamare Inc. (CMRE)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMRE240621C00001000 | 2024-04-15 11:37AM EDT | 1.00 | 10.20 | 9.10 | 12.30 | 0.00 | - | - | 0 | 0.00% |
| CMRE240621C00006000 | 2024-04-23 10:16AM EDT | 6.00 | 5.40 | 4.10 | 7.10 | 0.00 | - | 5 | 0 | 271.48% |
| CMRE240621C00007000 | 2023-11-02 10:17AM EDT | 7.00 | 2.47 | 2.45 | 4.70 | 0.00 | - | 30 | 6 | 0.00% |
| CMRE240621C00008000 | 2024-02-13 4:53PM EDT | 8.00 | 3.24 | 1.55 | 4.70 | 0.00 | - | 10 | 35 | 155.66% |
| CMRE240621C00009000 | 2024-04-18 11:12AM EDT | 9.00 | 2.00 | 1.70 | 3.80 | 0.00 | - | 4 | 25 | 133.30% |
| CMRE240621C00010000 | 2024-04-26 3:06PM EDT | 10.00 | 2.00 | 1.50 | 2.00 | +0.45 | +29.03% | 6 | 253 | 48.44% |
| CMRE240621C00011000 | 2024-04-25 10:20AM EDT | 11.00 | 0.90 | 0.90 | 1.15 | 0.00 | - | 2 | 467 | 38.87% |
| CMRE240621C00012000 | 2024-04-26 1:42PM EDT | 12.00 | 0.57 | 0.45 | 0.55 | +0.16 | +39.02% | 4 | 1,181 | 35.25% |
| CMRE240621C00013000 | 2024-04-23 3:58PM EDT | 13.00 | 0.22 | 0.15 | 0.25 | +0.07 | +46.67% | 15 | 556 | 36.04% |
| CMRE240621C00014000 | 2024-04-26 11:37AM EDT | 14.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 1 | 239 | 36.33% |
| CMRE240621C00015000 | 2024-03-12 10:22AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 102 | 275 | 39.06% |
| CMRE240621C00016000 | 2024-02-20 10:30AM EDT | 16.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 15 | 80.27% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMRE240621P00006000 | 2023-10-23 9:45AM EDT | 6.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 83 | 142 | 50.00% |
| CMRE240621P00007000 | 2023-11-07 4:33PM EDT | 7.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | - | 10 | 99.80% |
| CMRE240621P00008000 | 2024-03-12 9:46AM EDT | 8.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 32 | 3,286 | 60.94% |
| CMRE240621P00009000 | 2024-04-18 3:38PM EDT | 9.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 1,116 | 44.92% |
| CMRE240621P00010000 | 2024-04-26 10:13AM EDT | 10.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 40 | 346 | 36.91% |
| CMRE240621P00011000 | 2024-04-26 2:04PM EDT | 11.00 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 10 | 234 | 34.47% |
| CMRE240621P00012000 | 2024-02-20 4:51PM EDT | 12.00 | 1.50 | 0.95 | 1.15 | 0.00 | - | 1 | 3 | 50.49% |
| CMRE240621P00015000 | 2024-02-13 11:33AM EDT | 15.00 | 3.70 | 2.80 | 4.30 | 0.00 | - | 1 | 3 | 66.60% |
