La bourse est fermée
Dow Jones
38 729,60 +53,92 (+0,14 %) Nasdaq
16 277,03 +120,70 (+0,75 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0783 +0,0016 (+0,15 %) HANG SENG
18 578,30 +102,38 (+0,55 %) Bitcoin EUR
59 042,86 -720,43 (-1,21 %)
Copa Holdings, S.A. (CPA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:55AM 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 | 0.00% |
| CPA240517C00075000 | 2023-11-06 11:29AM EDT | 75.00 | 17.10 | 22.90 | 24.90 | 0.00 | - | - | 5 | 0.00% |
| CPA240517C00080000 | 2024-01-04 4:57PM EDT | 80.00 | 22.50 | 18.70 | 22.20 | 0.00 | - | 1 | 67 | 111.28% |
| CPA240517C00085000 | 2023-12-21 4:43PM EDT | 85.00 | 23.00 | 9.70 | 12.30 | 0.00 | - | 1 | 18 | 0.00% |
| CPA240517C00090000 | 2024-05-03 9:37AM EDT | 90.00 | 12.40 | 11.00 | 12.60 | 0.00 | - | 1 | 136 | 58.55% |
| CPA240517C00095000 | 2024-05-03 1:01PM EDT | 95.00 | 8.10 | 6.60 | 7.20 | 0.00 | - | 2 | 70 | 46.39% |
| CPA240517C00100000 | 2024-05-06 9:59AM EDT | 100.00 | 4.10 | 3.00 | 3.40 | +0.60 | +17.14% | 30 | 84 | 38.72% |
| CPA240517C00105000 | 2024-05-03 12:30PM EDT | 105.00 | 1.00 | 0.85 | 1.10 | -0.85 | -45.95% | 1 | 113 | 34.86% |
| CPA240517C00110000 | 2024-05-03 9:59AM EDT | 110.00 | 0.75 | 0.10 | 0.60 | 0.00 | - | 4 | 198 | 43.36% |
| CPA240517C00115000 | 2024-05-03 9:47AM EDT | 115.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | 1 | 44 | 55.08% |
| CPA240517C00120000 | 2024-04-24 1:32PM EDT | 120.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 68 | 54.10% |
| CPA240517C00125000 | 2024-04-04 9:30AM EDT | 125.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 1 | 31 | 65.72% |
| CPA240517C00130000 | 2024-04-26 9:57AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 23 | 55.86% |
| CPA240517C00140000 | 2023-11-15 10:42AM EDT | 140.00 | 0.35 | 0.35 | 0.85 | 0.00 | - | - | 5 | 113.87% |
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 | 306.25% |
| CPA240517P00050000 | 2023-11-13 3:33PM EDT | 50.00 | 1.06 | 0.00 | 2.40 | 0.00 | - | - | 4 | 272.85% |
| CPA240517P00055000 | 2024-05-02 1:07PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 14 | 128.91% |
| CPA240517P00060000 | 2024-05-02 1:07PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 29 | 111.72% |
| CPA240517P00065000 | 2024-03-04 12:02PM EDT | 65.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 20 | 106 | 142.77% |
| CPA240517P00070000 | 2024-04-23 11:14AM EDT | 70.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 43 | 113.09% |
| CPA240517P00075000 | 2024-04-17 2:16PM EDT | 75.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 10 | 119 | 94.92% |
| CPA240517P00080000 | 2024-04-30 1:30PM EDT | 80.00 | 0.28 | 0.00 | 0.30 | 0.00 | - | 1 | 212 | 70.31% |
| CPA240517P00085000 | 2024-04-26 1:25PM EDT | 85.00 | 0.47 | 0.05 | 0.70 | 0.00 | - | 1 | 214 | 66.50% |
| CPA240517P00090000 | 2024-05-01 2:44PM EDT | 90.00 | 1.10 | 0.15 | 0.75 | 0.00 | - | 1 | 405 | 51.37% |
| CPA240517P00095000 | 2024-05-03 2:00PM EDT | 95.00 | 0.80 | 0.45 | 0.60 | 0.00 | - | 10 | 131 | 36.40% |
| CPA240517P00100000 | 2024-05-03 12:26PM EDT | 100.00 | 2.03 | 1.60 | 1.90 | 0.00 | - | 8 | 56 | 33.15% |
| CPA240517P00105000 | 2024-05-03 1:03PM EDT | 105.00 | 4.40 | 4.30 | 4.80 | 0.00 | - | 6 | 29 | 31.59% |
| CPA240517P00110000 | 2024-04-04 1:43PM EDT | 110.00 | 6.70 | 8.00 | 10.50 | 0.00 | - | 1 | 1 | 62.84% |
