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
58 822,86 -1 461,33 (-2,42 %)
Charles River Laboratories International, Inc. (CRL)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRL240517C00105000 | 2023-11-08 10:36AM EDT | 105.00 | 77.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRL240517C00140000 | 2023-11-15 3:59PM EDT | 140.00 | 55.80 | 92.50 | 96.20 | 0.00 | - | - | 1 | 185.57% |
| CRL240517C00165000 | 2023-10-31 9:47AM EDT | 165.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRL240517C00175000 | 2023-11-14 11:13AM EDT | 175.00 | 20.20 | 57.10 | 59.50 | 0.00 | - | - | 3 | 110.49% |
| CRL240517C00180000 | 2023-11-14 11:47AM EDT | 180.00 | 18.30 | 52.40 | 55.00 | 0.00 | - | - | 3 | 105.54% |
| CRL240517C00185000 | 2024-04-18 9:38AM EDT | 185.00 | 44.20 | 42.50 | 47.20 | 0.00 | - | 1 | 2 | 58.74% |
| CRL240517C00190000 | 2024-04-18 3:05PM EDT | 190.00 | 39.43 | 38.00 | 42.50 | 0.00 | - | 1 | 3 | 58.20% |
| CRL240517C00195000 | 2024-01-25 4:34PM EDT | 195.00 | 28.80 | 54.70 | 59.00 | 0.00 | - | 2 | 8 | 186.27% |
| CRL240517C00200000 | 2023-12-15 2:21PM EDT | 200.00 | 40.50 | 25.30 | 27.30 | 0.00 | - | 2 | 30 | 0.00% |
| CRL240517C00210000 | 2024-04-15 1:40PM EDT | 210.00 | 29.80 | 20.30 | 24.40 | 0.00 | - | 1 | 11 | 60.44% |
| CRL240517C00220000 | 2024-04-23 10:01AM EDT | 220.00 | 23.40 | 14.30 | 15.20 | 0.00 | - | 1 | 19 | 46.79% |
| CRL240517C00230000 | 2024-04-26 2:56PM EDT | 230.00 | 9.50 | 8.50 | 9.00 | +1.10 | +13.10% | 4 | 22 | 43.16% |
| CRL240517C00240000 | 2024-04-26 12:52PM EDT | 240.00 | 4.90 | 4.70 | 4.90 | -0.50 | -9.26% | 5 | 21 | 41.83% |
| CRL240517C00250000 | 2024-04-25 3:04PM EDT | 250.00 | 2.65 | 2.30 | 2.80 | 0.00 | - | 5 | 503 | 43.53% |
| CRL240517C00260000 | 2024-04-26 11:13AM EDT | 260.00 | 1.23 | 0.90 | 2.40 | -2.57 | -67.63% | 2 | 97 | 51.61% |
| CRL240517C00270000 | 2024-04-25 12:28PM EDT | 270.00 | 1.20 | 0.25 | 2.25 | 0.00 | - | 102 | 301 | 50.95% |
| CRL240517C00280000 | 2024-04-19 3:58PM EDT | 280.00 | 0.33 | 0.00 | 4.80 | 0.00 | - | 200 | 210 | 70.03% |
| CRL240517C00290000 | 2024-04-24 12:35PM EDT | 290.00 | 0.50 | 0.00 | 0.70 | 0.00 | - | 1 | 5 | 51.71% |
| CRL240517C00300000 | 2024-04-10 11:40AM EDT | 300.00 | 1.05 | 0.05 | 4.80 | 0.00 | - | 4 | 31 | 86.16% |
| CRL240517C00310000 | 2024-04-26 11:16AM EDT | 310.00 | 0.05 | 0.00 | 0.05 | -1.05 | -95.45% | 12 | 12 | 49.02% |
| CRL240517C00320000 | 2024-04-26 11:25AM EDT | 320.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 14 | 53.52% |
| CRL240517C00330000 | 2024-03-08 11:27AM EDT | 330.00 | 2.25 | 0.00 | 1.85 | 0.00 | - | 1 | 1 | 87.01% |
| CRL240517C00340000 | 2024-02-09 11:21AM EDT | 340.00 | 0.85 | 0.30 | 2.25 | 0.00 | - | 1 | 2 | 98.39% |
| CRL240517C00350000 | 2024-04-26 11:09AM EDT | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 108 | 61.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRL240517P00100000 | 2023-10-31 2:20PM EDT | 100.00 | 1.55 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 183.30% |
| CRL240517P00110000 | 2023-10-09 12:06PM EDT | 110.00 | 0.90 | 0.25 | 1.80 | 0.00 | - | 1 | 1 | 173.68% |
| CRL240517P00125000 | 2023-12-07 11:16AM EDT | 125.00 | 1.40 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 136.82% |
| CRL240517P00130000 | 2024-03-04 11:24AM EDT | 130.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 166.60% |
| CRL240517P00135000 | 2024-04-05 10:09AM EDT | 135.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 9 | 9 | 91.41% |
| CRL240517P00140000 | 2024-02-05 3:52PM EDT | 140.00 | 0.85 | 0.00 | 1.75 | 0.00 | - | 1 | 4 | 119.04% |
| CRL240517P00145000 | 2024-02-09 2:26PM EDT | 145.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 139.72% |
| CRL240517P00150000 | 2024-02-09 2:26PM EDT | 150.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 89.94% |
| CRL240517P00155000 | 2024-02-12 2:53PM EDT | 155.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 3 | 13 | 123.14% |
| CRL240517P00160000 | 2024-02-15 3:28PM EDT | 160.00 | 0.50 | 0.10 | 2.05 | 0.00 | - | 2 | 56 | 95.07% |
| CRL240517P00165000 | 2024-02-28 10:54AM EDT | 165.00 | 0.88 | 0.00 | 4.80 | 0.00 | - | 1 | 47 | 107.40% |
| CRL240517P00170000 | 2024-04-25 3:43PM EDT | 170.00 | 0.10 | 0.10 | 5.00 | 0.00 | - | 1 | 52 | 101.49% |
| CRL240517P00175000 | 2023-12-14 11:40AM EDT | 175.00 | 3.10 | 3.80 | 4.80 | 0.00 | - | 2 | 18 | 110.77% |
| CRL240517P00180000 | 2024-03-13 3:46PM EDT | 180.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 37 | 84.96% |
| CRL240517P00185000 | 2024-01-22 12:52PM EDT | 185.00 | 4.80 | 0.90 | 1.70 | 0.00 | - | 1 | 46 | 65.58% |
| CRL240517P00190000 | 2024-02-14 1:17PM EDT | 190.00 | 2.00 | 0.00 | 2.45 | 0.00 | - | 2 | 62 | 58.28% |
| CRL240517P00195000 | 2024-03-13 12:32PM EDT | 195.00 | 0.65 | 0.85 | 1.95 | 0.00 | - | 1 | 1,075 | 53.93% |
| CRL240517P00200000 | 2024-04-19 3:58PM EDT | 200.00 | 1.98 | 0.50 | 2.65 | 0.00 | - | 200 | 229 | 58.39% |
| CRL240517P00210000 | 2024-04-26 3:57PM EDT | 210.00 | 2.80 | 2.35 | 2.95 | -0.50 | -15.15% | 3 | 88 | 45.83% |
| CRL240517P00220000 | 2024-04-25 12:38PM EDT | 220.00 | 5.80 | 4.70 | 5.30 | 0.00 | - | 6 | 80 | 42.44% |
| CRL240517P00230000 | 2024-04-25 12:26PM EDT | 230.00 | 8.80 | 8.90 | 9.30 | -1.10 | -11.11% | 2 | 1,635 | 40.11% |
| CRL240517P00240000 | 2024-04-26 12:19PM EDT | 240.00 | 15.32 | 14.70 | 17.30 | +7.12 | +86.83% | 1 | 80 | 48.84% |
| CRL240517P00250000 | 2024-04-26 12:19PM EDT | 250.00 | 22.32 | 20.60 | 24.90 | -3.11 | -12.23% | 1 | 54 | 50.24% |
| CRL240517P00260000 | 2024-04-10 11:29AM EDT | 260.00 | 17.08 | 29.20 | 34.00 | 0.00 | - | 5 | 12 | 56.01% |
| CRL240517P00270000 | 2024-04-22 3:41PM EDT | 270.00 | 38.43 | 38.70 | 43.50 | 0.00 | - | 1 | 9 | 62.24% |
| CRL240517P00280000 | 2024-03-21 12:56PM EDT | 280.00 | 16.20 | 50.70 | 55.50 | 0.00 | - | 41 | 38 | 67.70% |
| CRL240517P00290000 | 2024-03-28 12:44PM EDT | 290.00 | 23.75 | 58.70 | 63.50 | 0.00 | - | 6 | 0 | 79.41% |
