Marchés français ouverture 6 h 45 min
Dow Jones
39 164,06 +36,26 (+0,09 %) Nasdaq
17 858,68 +53,53 (+0,30 %) Nikkei 225
39 341,54 0,00 (0,00 %) EUR/USD
1,0714 +0,0005 (+0,04 %) HANG SENG
17 716,47 -373,46 (-2,06 %) Bitcoin EUR
57 528,55 +776,31 (+1,37 %)
Cencora, Inc. (COR)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COR250620C00110000 | 2024-06-13 2:00PM EDT | 110.00 | 126.30 | 118.60 | 123.50 | 0.00 | - | 1 | 1 | 53.13% |
| COR250620C00165000 | 2024-02-20 4:31PM EDT | 165.00 | 78.00 | 84.00 | 89.00 | 0.00 | - | - | 1 | 64.31% |
| COR250620C00195000 | 2024-06-12 9:35AM EDT | 195.00 | 46.50 | 43.00 | 47.50 | 0.00 | - | 1 | 1 | 33.70% |
| COR250620C00200000 | 2024-04-30 3:55PM EDT | 200.00 | 53.91 | 34.10 | 38.50 | 0.00 | - | 1 | 2 | 25.78% |
| COR250620C00210000 | 2024-05-13 12:56PM EDT | 210.00 | 32.30 | 35.10 | 38.30 | 0.00 | - | 10 | 10 | 33.00% |
| COR250620C00220000 | 2024-06-27 1:12PM EDT | 220.00 | 26.63 | 26.70 | 29.50 | -4.75 | -15.14% | 1 | 18 | 28.70% |
| COR250620C00230000 | 2024-05-20 1:11PM EDT | 230.00 | 18.00 | 27.40 | 29.80 | 0.00 | - | 2 | 3 | 34.21% |
| COR250620C00240000 | 2024-06-20 1:40PM EDT | 240.00 | 21.80 | 14.50 | 18.50 | 0.00 | - | 3 | 21 | 26.07% |
| COR250620C00250000 | 2024-06-17 1:16PM EDT | 250.00 | 16.00 | 11.20 | 14.00 | 0.00 | - | 3 | 190 | 24.84% |
| COR250620C00260000 | 2024-06-21 12:11PM EDT | 260.00 | 13.10 | 8.10 | 10.50 | 0.00 | - | 1 | 69 | 24.01% |
| COR250620C00270000 | 2024-06-14 11:52AM EDT | 270.00 | 7.78 | 5.50 | 8.00 | 0.00 | - | 12 | 83 | 23.70% |
| COR250620C00280000 | 2024-06-18 3:46PM EDT | 280.00 | 6.90 | 3.60 | 6.00 | 0.00 | - | 5 | 156 | 23.40% |
| COR250620C00290000 | 2024-06-25 12:14PM EDT | 290.00 | 4.90 | 2.20 | 4.60 | 0.00 | - | 1 | 100 | 23.41% |
| COR250620C00300000 | 2024-04-23 10:48AM EDT | 300.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 8 | 21 | 6.25% |
| COR250620C00310000 | 2024-04-03 11:13AM EDT | 310.00 | 5.00 | 0.75 | 2.00 | 0.00 | - | 26 | 49 | 21.83% |
| COR250620C00320000 | 2024-04-04 12:40PM EDT | 320.00 | 3.70 | 0.55 | 4.50 | 0.00 | - | 11 | 11 | 29.00% |
| COR250620C00340000 | 2024-03-28 11:41AM EDT | 340.00 | 1.28 | 1.25 | 2.00 | 0.00 | - | 10 | 74 | 26.44% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COR250620P00155000 | 2024-05-21 10:28AM EDT | 155.00 | 1.91 | 0.00 | 3.40 | 0.00 | - | 25 | 35 | 32.58% |
| COR250620P00160000 | 2024-03-28 3:23PM EDT | 160.00 | 1.65 | 1.55 | 2.85 | 0.00 | - | 10 | 10 | 28.99% |
| COR250620P00165000 | 2024-05-21 10:28AM EDT | 165.00 | 2.60 | 1.05 | 3.10 | 0.00 | - | - | 25 | 27.70% |
| COR250620P00175000 | 2024-04-23 10:37AM EDT | 175.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 24 | 169 | 6.25% |
| COR250620P00180000 | 2024-05-20 1:46PM EDT | 180.00 | 4.00 | 2.10 | 4.10 | 0.00 | - | 1 | 33 | 24.13% |
| COR250620P00185000 | 2024-06-17 3:36PM EDT | 185.00 | 3.20 | 3.60 | 5.20 | 0.00 | - | 1 | 69 | 24.23% |
| COR250620P00190000 | 2024-06-27 9:30AM EDT | 190.00 | 4.18 | 4.20 | 6.20 | +0.88 | +26.67% | 1 | 68 | 23.87% |
| COR250620P00195000 | 2024-05-20 2:19PM EDT | 195.00 | 6.60 | 3.60 | 6.30 | 0.00 | - | 1 | 51 | 21.92% |
| COR250620P00200000 | 2024-05-20 1:39PM EDT | 200.00 | 7.50 | 4.30 | 6.70 | 0.00 | - | 1 | 8 | 20.40% |
| COR250620P00210000 | 2024-04-23 10:27AM EDT | 210.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 17 | 53 | 1.56% |
| COR250620P00220000 | 2024-06-18 3:34PM EDT | 220.00 | 9.70 | 10.90 | 13.50 | 0.00 | - | 5 | 73 | 19.46% |
| COR250620P00230000 | 2024-06-20 3:00PM EDT | 230.00 | 12.77 | 14.90 | 17.30 | 0.00 | - | 1 | 44 | 18.01% |
| COR250620P00240000 | 2024-02-20 4:37PM EDT | 240.00 | 19.20 | 13.50 | 18.00 | 0.00 | - | - | 1 | 11.87% |
| COR250620P00250000 | 2024-02-20 4:38PM EDT | 250.00 | 24.30 | 17.50 | 22.00 | 0.00 | - | - | 31 | 0.00% |
