La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
39 930,34 +60,96 (+0,15 %) EUR/USD
1,0871 +0,0001 (+0,01 %) Gold future
2 414,80 +29,30 (+1,23 %) Bitcoin EUR
61 708,88 +1 751,11 (+2,92 %)
Campbell Soup Company (CPB)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:55PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB240517C00030000 | 2023-10-20 11:00AM EDT | 30.00 | 11.10 | 11.00 | 11.60 | 0.00 | - | 2 | 14 | 0.00% |
| CPB240517C00035000 | 2024-03-06 10:30AM EDT | 35.00 | 9.20 | 6.60 | 10.30 | 0.00 | - | 1 | 1 | 0.00% |
| CPB240517C00036000 | 2023-12-06 12:45PM EDT | 36.00 | 7.80 | 8.10 | 9.50 | 0.00 | - | 2 | 125 | 0.00% |
| CPB240517C00037000 | 2024-03-06 10:31AM EDT | 37.00 | 7.60 | 4.60 | 8.20 | 0.00 | - | 1 | 0 | 0.00% |
| CPB240517C00038000 | 2024-03-07 3:12PM EDT | 38.00 | 4.49 | 4.00 | 7.70 | 0.00 | - | 1 | 1 | 0.00% |
| CPB240517C00039000 | 2024-02-14 1:59PM EDT | 39.00 | 2.97 | 2.95 | 4.10 | 0.00 | - | 21 | 15 | 0.00% |
| CPB240517C00040000 | 2024-05-10 1:18PM EDT | 40.00 | 5.70 | 6.40 | 6.70 | 0.00 | - | 1 | 270 | 171.88% |
| CPB240517C00041000 | 2024-05-15 2:53PM EDT | 41.00 | 4.60 | 5.40 | 5.70 | 0.00 | - | 1 | 51 | 148.44% |
| CPB240517C00042000 | 2024-05-16 3:36PM EDT | 42.00 | 4.93 | 4.40 | 4.70 | 0.00 | - | 17 | 423 | 125.78% |
| CPB240517C00043000 | 2024-05-17 11:26AM EDT | 43.00 | 3.52 | 3.40 | 3.70 | -0.35 | -9.04% | 2 | 328 | 103.13% |
| CPB240517C00044000 | 2024-05-17 11:43AM EDT | 44.00 | 2.53 | 2.55 | 3.80 | -0.32 | -11.23% | 3 | 981 | 159.57% |
| CPB240517C00045000 | 2024-05-17 12:30PM EDT | 45.00 | 1.55 | 1.55 | 1.65 | -0.43 | -21.72% | 34 | 1,877 | 40.63% |
| CPB240517C00046000 | 2024-05-17 12:03PM EDT | 46.00 | 0.60 | 0.55 | 0.70 | -0.27 | -31.03% | 37 | 1,128 | 28.91% |
| CPB240517C00047000 | 2024-05-17 12:11PM EDT | 47.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 10 | 405 | 24.61% |
| CPB240517C00048000 | 2024-05-16 9:47AM EDT | 48.00 | 0.40 | 0.00 | 0.90 | 0.00 | - | 2 | 171 | 99.90% |
| CPB240517C00049000 | 2024-05-07 1:34PM EDT | 49.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 10 | 53 | 121.09% |
| CPB240517C00050000 | 2024-05-15 3:40PM EDT | 50.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 3 | 131 | 83.59% |
| CPB240517C00055000 | 2024-03-28 1:18PM EDT | 55.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4 | 28 | 259.77% |
| CPB240517C00060000 | 2024-04-18 10:32AM EDT | 60.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 5 | 377.73% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB240517P00030000 | 2024-04-16 11:11AM EDT | 30.00 | 0.08 | 0.00 | 1.00 | 0.00 | - | 1 | 18 | 625.78% |
| CPB240517P00035000 | 2024-04-22 10:41AM EDT | 35.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 127 | 246.88% |
| CPB240517P00036000 | 2024-04-09 11:59AM EDT | 36.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 158 | 226.56% |
| CPB240517P00037000 | 2024-03-28 12:30PM EDT | 37.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 67 | 206.25% |
| CPB240517P00038000 | 2024-04-29 1:01PM EDT | 38.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 11 | 57 | 347.66% |
| CPB240517P00039000 | 2024-04-25 2:25PM EDT | 39.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 170 | 244.14% |
| CPB240517P00040000 | 2024-05-13 2:27PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 1,218 | 143.75% |
| CPB240517P00041000 | 2024-05-06 2:46PM EDT | 41.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 217 | 123.44% |
| CPB240517P00042000 | 2024-05-06 2:03PM EDT | 42.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 1 | 386 | 231.45% |
| CPB240517P00043000 | 2024-05-17 9:57AM EDT | 43.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 1 | 396 | 84.38% |
| CPB240517P00044000 | 2024-05-16 3:16PM EDT | 44.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 5 | 1,012 | 166.80% |
| CPB240517P00045000 | 2024-05-16 9:42AM EDT | 45.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 2,556 | 50.39% |
| CPB240517P00046000 | 2024-05-17 9:39AM EDT | 46.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 5 | 1,193 | 33.20% |
| CPB240517P00047000 | 2024-05-16 2:19PM EDT | 47.00 | 0.55 | 0.35 | 0.45 | 0.00 | - | 66 | 116 | 22.27% |
| CPB240517P00048000 | 2024-04-17 1:50PM EDT | 48.00 | 4.90 | 1.35 | 1.50 | 0.00 | - | 62 | 66 | 57.81% |
| CPB240517P00049000 | 2024-04-10 2:48PM EDT | 49.00 | 5.50 | 2.95 | 3.20 | 0.00 | - | 71 | 0 | 162.50% |
| CPB240517P00050000 | 2024-04-10 2:48PM EDT | 50.00 | 6.50 | 3.80 | 4.20 | 0.00 | - | 71 | 0 | 183.20% |
