La bourse est fermée
Dow Jones
39 878,29 +320,18 (+0,81 %) Nasdaq
16 739,03 +227,85 (+1,38 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0884 +0,0062 (+0,58 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
61 011,14 +4 416,84 (+7,80 %)
Charles River Laboratories International, Inc. (CRL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:44PM EDT. Marché ouvert.
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRL240719C00095000 | 2023-11-08 10:42AM EDT | 95.00 | 90.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRL240719C00165000 | 2023-11-01 11:39AM EDT | 165.00 | 22.92 | 46.00 | 49.20 | 0.00 | - | 1 | 1 | 0.00% |
| CRL240719C00175000 | 2023-11-01 11:39AM EDT | 175.00 | 18.14 | 38.50 | 42.40 | 0.00 | - | 1 | 1 | 0.00% |
| CRL240719C00190000 | 2023-11-14 10:34AM EDT | 190.00 | 15.87 | 47.90 | 50.30 | 0.00 | - | 7 | 10 | 58.42% |
| CRL240719C00195000 | 2024-04-18 3:05PM EDT | 195.00 | 38.88 | 40.80 | 44.00 | 0.00 | - | 1 | 7 | 53.26% |
| CRL240719C00200000 | 2024-04-03 3:28PM EDT | 200.00 | 63.00 | 37.20 | 40.90 | 0.00 | - | 4 | 4 | 55.18% |
| CRL240719C00210000 | 2024-01-23 12:27PM EDT | 210.00 | 23.10 | 45.70 | 48.80 | 0.00 | - | 2 | 21 | 92.41% |
| CRL240719C00220000 | 2024-04-25 9:43AM EDT | 220.00 | 23.11 | 20.50 | 22.10 | 0.00 | - | 1 | 13 | 38.12% |
| CRL240719C00230000 | 2024-05-13 1:05PM EDT | 230.00 | 10.95 | 13.70 | 14.70 | 0.00 | - | 3 | 49 | 33.37% |
| CRL240719C00240000 | 2024-05-15 9:58AM EDT | 240.00 | 9.50 | 8.60 | 9.30 | +1.10 | +13.10% | 1 | 49 | 31.05% |
| CRL240719C00250000 | 2024-05-15 2:58PM EDT | 250.00 | 5.60 | 5.20 | 5.70 | +1.35 | +31.76% | 286 | 55 | 30.19% |
| CRL240719C00260000 | 2024-05-15 11:13AM EDT | 260.00 | 3.84 | 2.85 | 3.30 | +1.49 | +63.40% | 2 | 23 | 29.61% |
| CRL240719C00270000 | 2024-05-01 11:14AM EDT | 270.00 | 2.25 | 1.50 | 1.90 | 0.00 | - | 10 | 90 | 29.65% |
| CRL240719C00280000 | 2024-04-15 11:40AM EDT | 280.00 | 4.22 | 0.75 | 1.35 | 0.00 | - | 1 | 27 | 31.56% |
| CRL240719C00290000 | 2024-04-09 10:29AM EDT | 290.00 | 6.00 | 0.00 | 4.80 | 0.00 | - | 1 | 38 | 51.69% |
| CRL240719C00300000 | 2024-04-04 2:31PM EDT | 300.00 | 4.60 | 0.40 | 1.90 | 0.00 | - | 1 | 29 | 43.31% |
| CRL240719C00310000 | 2024-04-05 9:39AM EDT | 310.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 1 | 53 | 50.15% |
| CRL240719C00320000 | 2024-04-04 3:29PM EDT | 320.00 | 2.05 | 0.00 | 4.80 | 0.00 | - | 1 | 194 | 54.05% |
| CRL240719C00330000 | 2024-04-08 9:30AM EDT | 330.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| CRL240719C00390000 | 2024-04-08 3:53PM EDT | 390.00 | 0.50 | 0.05 | 0.70 | 0.00 | - | 4 | 25 | 55.71% |
| CRL240719C00400000 | 2024-04-15 10:44AM EDT | 400.00 | 0.40 | 0.05 | 0.70 | 0.00 | - | 77 | 76 | 57.96% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRL240719P00085000 | 2023-12-04 2:13PM EDT | 85.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CRL240719P00100000 | 2024-05-07 1:48PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 83 | 68.75% |
| CRL240719P00105000 | 2024-01-08 3:40PM EDT | 105.00 | 0.70 | 0.05 | 0.75 | 0.00 | - | 1 | 86 | 90.04% |
| CRL240719P00115000 | 2023-11-03 3:43PM EDT | 115.00 | 2.40 | 0.00 | 2.25 | 0.00 | - | 1 | 2 | 96.14% |
| CRL240719P00120000 | 2023-12-04 1:54PM EDT | 120.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CRL240719P00125000 | 2023-11-13 3:00PM EDT | 125.00 | 3.80 | 0.00 | 4.80 | 0.00 | - | 6 | 7 | 101.39% |
| CRL240719P00130000 | 2023-08-18 9:46AM EDT | 130.00 | 3.12 | 0.60 | 2.20 | 0.00 | - | 10 | 10 | 85.08% |
| CRL240719P00135000 | 2024-04-22 12:24PM EDT | 135.00 | 0.20 | 0.20 | 4.80 | 0.00 | - | 1 | 11 | 91.71% |
| CRL240719P00140000 | 2024-01-17 11:23AM EDT | 140.00 | 2.13 | 0.00 | 4.60 | 0.00 | - | 4 | 6 | 84.89% |
| CRL240719P00145000 | 2023-11-22 11:14AM EDT | 145.00 | 3.75 | 0.00 | 3.40 | 0.00 | - | 1 | 1 | 74.52% |
| CRL240719P00150000 | 2024-02-23 12:36PM EDT | 150.00 | 1.88 | 0.00 | 2.95 | 0.00 | - | 2 | 43 | 67.87% |
| CRL240719P00155000 | 2024-02-23 12:51PM EDT | 155.00 | 0.75 | 0.00 | 4.70 | 0.00 | - | 1 | 1 | 71.23% |
| CRL240719P00160000 | 2024-02-21 10:31AM EDT | 160.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 6 | 20 | 67.15% |
| CRL240719P00165000 | 2024-01-31 11:50AM EDT | 165.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 116 | 12.50% |
| CRL240719P00170000 | 2024-05-07 10:48AM EDT | 170.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 12.50% |
| CRL240719P00175000 | 2024-01-18 12:13PM EDT | 175.00 | 7.00 | 1.55 | 3.30 | 0.00 | - | 2 | 16 | 54.52% |
| CRL240719P00180000 | 2024-04-19 9:30AM EDT | 180.00 | 1.95 | 0.00 | 2.75 | 0.00 | - | 1 | 13 | 52.31% |
| CRL240719P00185000 | 2024-02-23 12:51PM EDT | 185.00 | 2.20 | 0.00 | 2.30 | 0.00 | - | 1 | 9 | 45.65% |
| CRL240719P00190000 | 2024-02-16 4:56PM EDT | 190.00 | 3.42 | 0.55 | 3.40 | 0.00 | - | 2 | 10 | 47.27% |
| CRL240719P00195000 | 2024-01-29 12:52PM EDT | 195.00 | 7.70 | 0.65 | 5.00 | 0.00 | - | 1 | 6 | 49.74% |
| CRL240719P00200000 | 2024-05-07 1:48PM EDT | 200.00 | 2.10 | 1.35 | 3.30 | 0.00 | - | 1 | 133 | 38.42% |
| CRL240719P00210000 | 2024-05-15 11:13AM EDT | 210.00 | 2.47 | 2.55 | 4.60 | -3.93 | -61.41% | 2 | 18 | 34.69% |
| CRL240719P00220000 | 2024-05-09 3:59PM EDT | 220.00 | 6.20 | 4.70 | 5.40 | 0.00 | - | 2 | 28 | 27.86% |
| CRL240719P00230000 | 2024-05-13 1:37PM EDT | 230.00 | 11.20 | 8.00 | 8.70 | 0.00 | - | 7 | 292 | 25.91% |
| CRL240719P00240000 | 2024-05-09 11:13AM EDT | 240.00 | 14.70 | 12.70 | 13.50 | 0.00 | - | 1 | 41 | 24.08% |
| CRL240719P00250000 | 2024-05-15 10:06AM EDT | 250.00 | 19.07 | 18.90 | 21.50 | -4.43 | -18.85% | 1 | 12 | 27.00% |
| CRL240719P00260000 | 2024-04-04 2:32PM EDT | 260.00 | 19.40 | 28.50 | 31.90 | 0.00 | - | 4 | 73 | 35.19% |
| CRL240719P00270000 | 2024-03-27 3:40PM EDT | 270.00 | 17.10 | 40.10 | 43.80 | 0.00 | - | 11 | 13 | 47.53% |
