La bourse est fermée
Dow Jones
37 998,64 -387,45 (-1,01 %) Nasdaq
15 796,79 -186,29 (-1,17 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0679 -0,0046 (-0,43 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
Copa Holdings, S.A. (CPA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:20PM EDT. Marché ouvert.
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CPA240517C00065000 | 2023-10-31 12:42PM EDT | 65.00 | 19.60 | 27.20 | 32.00 | 0.00 | - | 5 | 5 | 97.36% |
| CPA240517C00075000 | 2023-11-06 11:29AM EDT | 75.00 | 17.10 | 22.90 | 24.90 | 0.00 | - | - | 5 | 121.63% |
| CPA240517C00080000 | 2024-01-04 4:57PM EDT | 80.00 | 22.50 | 18.70 | 22.20 | 0.00 | - | 1 | 67 | 126.88% |
| CPA240517C00085000 | 2023-12-21 4:43PM EDT | 85.00 | 23.00 | 9.70 | 12.30 | 0.00 | - | 1 | 18 | 47.90% |
| CPA240517C00090000 | 2024-04-18 11:13AM EDT | 90.00 | 12.65 | 7.80 | 8.50 | 0.00 | - | 4 | 136 | 51.81% |
| CPA240517C00095000 | 2024-04-30 9:48AM EDT | 95.00 | 5.34 | 4.50 | 4.90 | -0.46 | -7.93% | 10 | 70 | 46.46% |
| CPA240517C00100000 | 2024-04-30 1:02PM EDT | 100.00 | 2.30 | 2.05 | 2.35 | -0.80 | -25.81% | 6 | 85 | 42.94% |
| CPA240517C00105000 | 2024-04-30 12:32PM EDT | 105.00 | 0.95 | 0.80 | 1.00 | -0.45 | -32.14% | 2 | 111 | 42.19% |
| CPA240517C00110000 | 2024-04-30 9:35AM EDT | 110.00 | 0.43 | 0.30 | 0.45 | -0.17 | -28.33% | 1 | 200 | 44.04% |
| CPA240517C00115000 | 2024-04-23 3:12PM EDT | 115.00 | 0.56 | 0.10 | 1.10 | 0.00 | - | 1 | 44 | 58.84% |
| CPA240517C00120000 | 2024-04-24 1:32PM EDT | 120.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 68 | 61.91% |
| CPA240517C00125000 | 2024-04-04 9:30AM EDT | 125.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 1 | 31 | 62.79% |
| CPA240517C00130000 | 2024-04-26 9:57AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 23 | 52.73% |
| CPA240517C00140000 | 2023-11-15 10:42AM EDT | 140.00 | 0.35 | 0.35 | 0.85 | 0.00 | - | - | 5 | 103.13% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CPA240517P00045000 | 2023-11-13 3:33PM EDT | 45.00 | 0.65 | 0.00 | 2.35 | 0.00 | - | - | 8 | 240.82% |
| CPA240517P00050000 | 2023-11-13 3:33PM EDT | 50.00 | 1.06 | 0.00 | 2.40 | 0.00 | - | - | 4 | 213.28% |
| CPA240517P00055000 | 2023-10-10 10:14AM EDT | 55.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 50.00% |
| CPA240517P00060000 | 2024-02-08 11:49AM EDT | 60.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 29 | 125.78% |
| CPA240517P00065000 | 2024-03-04 12:02PM EDT | 65.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 20 | 106 | 107.62% |
| CPA240517P00070000 | 2024-04-23 11:14AM EDT | 70.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 43 | 91.89% |
| CPA240517P00075000 | 2024-04-17 2:16PM EDT | 75.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 119 | 25.00% |
| CPA240517P00080000 | 2024-04-18 9:35AM EDT | 80.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 1 | 211 | 53.91% |
| CPA240517P00085000 | 2024-04-26 1:25PM EDT | 85.00 | 0.47 | 0.45 | 0.60 | 0.00 | - | 1 | 214 | 49.95% |
| CPA240517P00090000 | 2024-04-30 9:35AM EDT | 90.00 | 1.10 | 1.10 | 1.30 | +0.10 | +10.00% | 57 | 348 | 45.44% |
| CPA240517P00095000 | 2024-04-30 11:02AM EDT | 95.00 | 2.40 | 2.45 | 2.75 | +0.35 | +17.07% | 10 | 124 | 42.04% |
| CPA240517P00100000 | 2024-04-25 3:55PM EDT | 100.00 | 3.90 | 4.90 | 5.40 | 0.00 | - | 1 | 53 | 40.87% |
| CPA240517P00105000 | 2024-04-26 3:08PM EDT | 105.00 | 7.50 | 8.60 | 9.20 | 0.00 | - | 1 | 23 | 41.85% |
| CPA240517P00110000 | 2024-04-04 1:43PM EDT | 110.00 | 6.70 | 12.60 | 14.20 | 0.00 | - | 1 | 1 | 55.47% |
