La bourse est fermée
Dow Jones
39 823,17 +265,06 (+0,67 %) Nasdaq
16 720,33 +209,15 (+1,27 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0878 +0,0057 (+0,52 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 088,02 +3 653,82 (+6,47 %)
Charles River Laboratories International, Inc. (CRL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:49PM EDT. Marché ouvert.
Options d’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRL241115C00200000 | 2024-05-02 11:07AM EDT | 200.00 | 45.85 | 46.20 | 49.50 | 0.00 | - | 1 | 4 | 47.00% |
| CRL241115C00230000 | 2024-05-06 10:56AM EDT | 230.00 | 29.50 | 26.60 | 28.50 | 0.00 | - | 1 | 3 | 39.57% |
| CRL241115C00240000 | 2024-05-06 9:46AM EDT | 240.00 | 26.50 | 21.20 | 22.60 | 0.00 | - | 2 | 4 | 37.36% |
| CRL241115C00270000 | 2024-05-06 10:56AM EDT | 270.00 | 12.25 | 9.50 | 10.80 | 0.00 | - | 2 | 6 | 34.29% |
| CRL241115C00280000 | 2024-05-09 12:22PM EDT | 280.00 | 7.08 | 6.90 | 8.50 | 0.00 | - | 1 | 4 | 34.13% |
| CRL241115C00300000 | 2024-04-15 2:42PM EDT | 300.00 | 7.30 | 3.70 | 5.80 | 0.00 | - | - | 1 | 35.31% |
| CRL241115C00320000 | 2024-02-28 2:56PM EDT | 320.00 | 11.00 | 11.30 | 14.90 | 0.00 | - | - | 1 | 55.24% |
| CRL241115C00340000 | 2024-05-08 9:30AM EDT | 340.00 | 2.00 | 0.90 | 2.25 | 0.00 | - | 1 | 2 | 35.49% |
| CRL241115C00350000 | 2024-05-08 9:30AM EDT | 350.00 | 1.65 | 0.20 | 5.00 | 0.00 | - | 1 | 6 | 45.95% |
| CRL241115C00380000 | 2024-04-12 9:30AM EDT | 380.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 51.52% |
| CRL241115C00390000 | 2024-04-24 9:30AM EDT | 390.00 | 1.25 | 1.00 | 4.60 | 0.00 | - | - | 1 | 52.81% |
| CRL241115C00400000 | 2024-05-14 10:57AM EDT | 400.00 | 1.20 | 1.10 | 1.70 | +0.05 | +4.35% | 119 | 64 | 43.82% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRL241115P00120000 | 2024-04-22 9:30AM EDT | 120.00 | 0.90 | 0.00 | 1.95 | 0.00 | - | - | 1 | 53.36% |
| CRL241115P00125000 | 2024-04-05 9:30AM EDT | 125.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 61.05% |
| CRL241115P00130000 | 2024-04-05 9:30AM EDT | 130.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 57.84% |
| CRL241115P00135000 | 2024-04-04 9:30AM EDT | 135.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 54.74% |
| CRL241115P00140000 | 2024-04-04 9:30AM EDT | 140.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 51.75% |
| CRL241115P00145000 | 2024-04-04 9:30AM EDT | 145.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 59.13% |
| CRL241115P00150000 | 2024-04-04 9:30AM EDT | 150.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 55.88% |
| CRL241115P00155000 | 2024-04-05 9:30AM EDT | 155.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 52.74% |
| CRL241115P00160000 | 2024-04-05 9:30AM EDT | 160.00 | 2.20 | 0.50 | 5.00 | 0.00 | - | 1 | 3 | 50.34% |
| CRL241115P00165000 | 2024-04-22 11:49AM EDT | 165.00 | 3.80 | 1.50 | 4.40 | 0.00 | - | 3 | 6 | 45.39% |
| CRL241115P00170000 | 2024-03-26 9:30AM EDT | 170.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| CRL241115P00175000 | 2024-03-26 9:30AM EDT | 175.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| CRL241115P00220000 | 2024-04-25 2:28PM EDT | 220.00 | 17.00 | 12.10 | 13.60 | 0.00 | - | - | 20 | 31.26% |
| CRL241115P00230000 | 2024-03-21 3:22PM EDT | 230.00 | 10.35 | 20.40 | 24.10 | 0.00 | - | 10 | 13 | 40.18% |
| CRL241115P00240000 | 2024-04-25 10:37AM EDT | 240.00 | 26.40 | 19.80 | 21.80 | 0.00 | - | - | 1 | 28.36% |
| CRL241115P00270000 | 2024-04-16 9:43AM EDT | 270.00 | 42.87 | 37.90 | 41.00 | 0.00 | - | 1 | 0 | 25.53% |
| CRL241115P00330000 | 2024-03-14 9:30AM EDT | 330.00 | 68.34 | 86.50 | 91.40 | 0.00 | - | 1 | 1 | 0.00% |
