La bourse est fermée
Dow Jones
39 908,00 +349,89 (+0,88 %) Nasdaq
16 742,39 +231,21 (+1,40 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0886 +0,0065 (+0,60 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 726,52 +4 128,09 (+7,29 %)
Charles River Laboratories International, Inc. (CRL)
NYSE - Nasdaq Cours en temps réel. 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 | 374.12% |
| 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 | 191.41% |
| CRL240517C00180000 | 2023-11-14 11:47AM EDT | 180.00 | 18.30 | 52.40 | 55.00 | 0.00 | - | - | 3 | 193.16% |
| CRL240517C00185000 | 2024-04-18 9:38AM EDT | 185.00 | 44.20 | 45.80 | 50.00 | 0.00 | - | 2 | 2 | 137.70% |
| CRL240517C00190000 | 2024-04-18 3:05PM EDT | 190.00 | 39.43 | 40.70 | 45.00 | 0.00 | - | 1 | 3 | 120.61% |
| CRL240517C00195000 | 2024-01-25 4:34PM EDT | 195.00 | 28.80 | 54.70 | 59.00 | 0.00 | - | 2 | 8 | 455.79% |
| CRL240517C00200000 | 2024-05-09 3:40PM EDT | 200.00 | 31.50 | 30.80 | 35.00 | 0.00 | - | 2 | 22 | 97.36% |
| CRL240517C00210000 | 2024-05-09 10:55AM EDT | 210.00 | 24.43 | 21.50 | 25.00 | 0.00 | - | 1 | 11 | 83.59% |
| CRL240517C00220000 | 2024-05-14 11:50AM EDT | 220.00 | 12.32 | 11.50 | 15.50 | 0.00 | - | 5 | 20 | 59.06% |
| CRL240517C00230000 | 2024-05-15 3:37PM EDT | 230.00 | 4.47 | 2.85 | 5.20 | +1.75 | +64.34% | 8 | 62 | 45.22% |
| CRL240517C00240000 | 2024-05-15 3:37PM EDT | 240.00 | 0.60 | 0.25 | 0.90 | +0.59 | +5,900.01% | 10 | 58 | 39.80% |
| CRL240517C00250000 | 2024-05-15 10:06AM EDT | 250.00 | 0.93 | 0.20 | 1.05 | +0.13 | +16.25% | 2 | 505 | 61.72% |
| CRL240517C00260000 | 2024-05-10 2:22PM EDT | 260.00 | 0.20 | 0.15 | 0.65 | 0.00 | - | 1 | 103 | 76.95% |
| CRL240517C00270000 | 2024-05-15 2:49PM EDT | 270.00 | 0.32 | 0.05 | 0.85 | +0.22 | +220.00% | 3 | 301 | 99.02% |
| CRL240517C00280000 | 2024-05-14 11:57AM EDT | 280.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 1 | 202 | 128.47% |
| CRL240517C00290000 | 2024-04-24 12:35PM EDT | 290.00 | 0.50 | 0.00 | 0.95 | 0.00 | - | 1 | 5 | 136.33% |
| CRL240517C00300000 | 2024-05-09 9:30AM EDT | 300.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 4 | 33 | 217.33% |
| CRL240517C00310000 | 2024-04-26 11:16AM EDT | 310.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 50.00% |
| CRL240517C00320000 | 2024-04-26 11:25AM EDT | 320.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 176.56% |
| CRL240517C00330000 | 2024-03-08 11:27AM EDT | 330.00 | 2.25 | 0.00 | 1.85 | 0.00 | - | 1 | 1 | 222.07% |
| CRL240517C00340000 | 2024-02-09 11:21AM EDT | 340.00 | 0.85 | 0.30 | 2.25 | 0.00 | - | 1 | 2 | 251.76% |
| CRL240517C00350000 | 2024-04-26 11:09AM EDT | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 107 | 157.81% |
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 | 491.80% |
| CRL240517P00110000 | 2023-10-09 12:06PM EDT | 110.00 | 0.90 | 0.25 | 1.80 | 0.00 | - | 1 | 1 | 466.60% |
| CRL240517P00125000 | 2023-12-07 11:16AM EDT | 125.00 | 1.40 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 369.14% |
| CRL240517P00130000 | 2024-03-04 11:24AM EDT | 130.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 449.02% |
| CRL240517P00135000 | 2024-04-05 10:09AM EDT | 135.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 9 | 9 | 247.66% |
| CRL240517P00140000 | 2024-02-05 3:52PM EDT | 140.00 | 0.85 | 0.00 | 1.75 | 0.00 | - | 1 | 4 | 322.36% |
| CRL240517P00145000 | 2024-02-09 2:26PM EDT | 145.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 378.22% |
| CRL240517P00150000 | 2024-02-09 2:26PM EDT | 150.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 244.92% |
| CRL240517P00155000 | 2024-02-12 2:53PM EDT | 155.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 3 | 13 | 334.57% |
| CRL240517P00160000 | 2024-05-09 9:33AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 56 | 150.78% |
| CRL240517P00165000 | 2024-05-08 12:26PM EDT | 165.00 | 0.09 | 0.00 | 1.10 | 0.00 | - | 1 | 48 | 211.62% |
| CRL240517P00170000 | 2024-05-09 9:34AM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 64 | 128.13% |
| CRL240517P00175000 | 2023-12-14 11:40AM EDT | 175.00 | 3.10 | 3.80 | 4.80 | 0.00 | - | 2 | 18 | 303.22% |
| CRL240517P00180000 | 2024-03-13 3:46PM EDT | 180.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 37 | 234.33% |
| CRL240517P00185000 | 2024-01-22 12:52PM EDT | 185.00 | 4.80 | 0.90 | 1.70 | 0.00 | - | 1 | 46 | 182.37% |
| CRL240517P00190000 | 2024-05-09 1:54PM EDT | 190.00 | 1.05 | 0.00 | 1.10 | 0.00 | - | 2 | 64 | 136.13% |
| CRL240517P00195000 | 2024-05-09 11:36AM EDT | 195.00 | 0.20 | 0.00 | 1.10 | 0.00 | - | 50 | 1,025 | 121.68% |
| CRL240517P00200000 | 2024-05-09 9:30AM EDT | 200.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 200 | 225 | 107.42% |
| CRL240517P00210000 | 2024-05-14 2:43PM EDT | 210.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 14 | 92 | 60.55% |
| CRL240517P00220000 | 2024-05-15 12:00PM EDT | 220.00 | 0.20 | 0.10 | 0.90 | -0.45 | -69.23% | 2 | 220 | 58.20% |
| CRL240517P00230000 | 2024-05-15 12:22PM EDT | 230.00 | 0.65 | 0.85 | 1.45 | -2.04 | -75.84% | 11 | 2,177 | 30.20% |
| CRL240517P00240000 | 2024-05-14 10:07AM EDT | 240.00 | 5.00 | 6.50 | 8.70 | -5.80 | -53.70% | 1 | 81 | 45.68% |
| CRL240517P00250000 | 2024-05-14 10:08AM EDT | 250.00 | 19.89 | 15.00 | 19.70 | 0.00 | - | 1 | 53 | 93.95% |
| CRL240517P00260000 | 2024-04-10 11:29AM EDT | 260.00 | 17.08 | 30.50 | 34.50 | 0.00 | - | 5 | 7 | 168.07% |
| CRL240517P00270000 | 2024-04-22 3:41PM EDT | 270.00 | 38.43 | 35.10 | 39.20 | 0.00 | - | 1 | 8 | 137.50% |
| CRL240517P00280000 | 2024-03-21 12:56PM EDT | 280.00 | 16.20 | 50.70 | 55.50 | 0.00 | - | 41 | 38 | 233.84% |
| CRL240517P00290000 | 2024-03-28 12:44PM EDT | 290.00 | 23.75 | 58.70 | 63.50 | 0.00 | - | 6 | 0 | 223.19% |
