Marchés français ouverture 6 h 5 min
Dow Jones
38 460,92 -42,77 (-0,11 %) Nasdaq
15 712,75 +16,11 (+0,10 %) Nikkei 225
37 978,00 -482,08 (-1,25 %) EUR/USD
1,0705 +0,0005 (+0,04 %) HANG SENG
17 201,27 +372,34 (+2,21 %) Bitcoin EUR
60 310,90 -2 052,02 (-3,29 %)
Cintas Corporation (CTAS)
NasdaqGS - NasdaqGS 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CTAS240517C00330000 | 2023-10-09 11:01AM EDT | 330.00 | 174.50 | 200.60 | 209.90 | 0.00 | - | 1 | 1 | 0.00% |
| CTAS240517C00400000 | 2023-10-16 10:52AM EDT | 400.00 | 134.40 | 153.50 | 163.00 | 0.00 | - | - | 1 | 0.00% |
| CTAS240517C00450000 | 2023-11-13 12:09PM EDT | 450.00 | 100.85 | 126.50 | 134.00 | 0.00 | - | 1 | 1 | 0.00% |
| CTAS240517C00470000 | 2023-11-09 2:34PM EDT | 470.00 | 79.27 | 97.00 | 99.40 | 0.00 | - | - | 5 | 0.00% |
| CTAS240517C00490000 | 2024-04-17 12:01PM EDT | 490.00 | 183.90 | 172.90 | 179.80 | 0.00 | - | 1 | 5 | 73.78% |
| CTAS240517C00510000 | 2024-03-21 11:01AM EDT | 510.00 | 137.44 | 148.50 | 158.00 | 0.00 | - | - | 6 | 74.46% |
| CTAS240517C00520000 | 2023-12-26 2:11PM EDT | 520.00 | 95.66 | 83.90 | 92.00 | 0.00 | - | 1 | 3 | 0.00% |
| CTAS240517C00530000 | 2023-12-13 1:03PM EDT | 530.00 | 62.00 | 75.40 | 81.00 | 0.00 | - | 1 | 19 | 0.00% |
| CTAS240517C00540000 | 2024-01-22 11:10AM EDT | 540.00 | 74.76 | 83.20 | 89.50 | 0.00 | - | 50 | 26 | 0.00% |
| CTAS240517C00560000 | 2024-02-21 11:35AM EDT | 560.00 | 67.94 | 81.20 | 89.80 | 0.00 | - | 1 | 6 | 0.00% |
| CTAS240517C00570000 | 2024-03-27 10:06AM EDT | 570.00 | 130.88 | 93.50 | 99.50 | 0.00 | - | 1 | 23 | 53.87% |
| CTAS240517C00580000 | 2024-03-27 1:31PM EDT | 580.00 | 108.83 | 83.60 | 89.80 | 0.00 | - | 2 | 23 | 50.30% |
| CTAS240517C00590000 | 2024-01-24 2:11PM EDT | 590.00 | 35.56 | 55.50 | 59.50 | 0.00 | - | 5 | 82 | 0.00% |
| CTAS240517C00600000 | 2024-03-27 9:51AM EDT | 600.00 | 93.83 | 63.60 | 69.70 | 0.00 | - | 1 | 50 | 41.05% |
| CTAS240517C00610000 | 2024-04-15 3:43PM EDT | 610.00 | 57.78 | 54.70 | 59.80 | 0.00 | - | 1 | 34 | 36.76% |
| CTAS240517C00620000 | 2024-04-24 10:48AM EDT | 620.00 | 46.00 | 43.90 | 50.70 | -1.20 | -2.54% | 1 | 24 | 34.11% |
| CTAS240517C00630000 | 2024-04-24 11:12AM EDT | 630.00 | 37.50 | 35.60 | 41.00 | +2.05 | +5.78% | 1 | 67 | 29.83% |
| CTAS240517C00640000 | 2024-04-19 3:39PM EDT | 640.00 | 27.10 | 27.20 | 31.90 | 0.00 | - | 6 | 51 | 26.36% |
| CTAS240517C00650000 | 2024-04-18 11:52AM EDT | 650.00 | 24.83 | 18.00 | 23.60 | 0.00 | - | 1 | 27 | 23.59% |
| CTAS240517C00660000 | 2024-04-24 3:43PM EDT | 660.00 | 12.98 | 13.40 | 13.80 | -3.32 | -20.37% | 16 | 170 | 17.52% |
| CTAS240517C00670000 | 2024-04-23 2:14PM EDT | 670.00 | 10.16 | 8.10 | 8.50 | 0.00 | - | 2 | 69 | 16.75% |
| CTAS240517C00680000 | 2024-04-24 3:40PM EDT | 680.00 | 3.85 | 4.40 | 4.80 | -1.82 | -32.10% | 25 | 656 | 16.28% |
| CTAS240517C00690000 | 2024-04-24 3:27PM EDT | 690.00 | 1.97 | 2.05 | 3.10 | -1.83 | -48.16% | 7 | 74 | 17.38% |
| CTAS240517C00700000 | 2024-04-24 3:40PM EDT | 700.00 | 1.00 | 1.00 | 1.70 | -0.75 | -42.86% | 32 | 482 | 17.53% |
| CTAS240517C00710000 | 2024-04-24 3:07PM EDT | 710.00 | 0.50 | 0.55 | 0.85 | -0.40 | -44.44% | 3 | 15 | 17.53% |
| CTAS240517C00720000 | 2024-04-24 9:54AM EDT | 720.00 | 1.49 | 0.25 | 1.90 | +0.87 | +140.32% | 1 | 17 | 24.56% |
| CTAS240517C00730000 | 2024-04-19 2:52PM EDT | 730.00 | 1.46 | 0.15 | 1.60 | +0.86 | +143.33% | 5 | 97 | 26.43% |
| CTAS240517C00740000 | 2024-04-11 10:45AM EDT | 740.00 | 1.86 | 0.00 | 3.00 | 0.00 | - | 1 | 3 | 34.27% |
| CTAS240517C00750000 | 2024-04-03 2:54PM EDT | 750.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 31.51% |
| CTAS240517C00760000 | 2024-03-28 10:49AM EDT | 760.00 | 1.35 | 0.00 | 2.90 | 0.00 | - | 1 | 1 | 39.79% |
| CTAS240517C00780000 | 2024-03-27 12:31PM EDT | 780.00 | 1.65 | 0.00 | 2.85 | 0.00 | - | 2 | 2 | 45.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CTAS240517P00240000 | 2024-03-04 2:18PM EDT | 240.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 33 | 143.75% |
| CTAS240517P00250000 | 2023-11-07 12:29PM EDT | 250.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 207.01% |
| CTAS240517P00260000 | 2024-03-22 3:35PM EDT | 260.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 3 | 33 | 142.48% |
| CTAS240517P00270000 | 2023-12-21 11:45AM EDT | 270.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 127.73% |
| CTAS240517P00280000 | 2023-09-21 11:19AM EDT | 280.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | - | 1 | 184.94% |
| CTAS240517P00290000 | 2023-09-21 1:36PM EDT | 290.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | - | 1 | 178.10% |
| CTAS240517P00310000 | 2024-04-05 11:39AM EDT | 310.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 29 | 96.88% |
| CTAS240517P00320000 | 2024-04-19 3:27PM EDT | 320.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 10 | 92.97% |
| CTAS240517P00330000 | 2023-12-01 4:07PM EDT | 330.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 153.00% |
| CTAS240517P00360000 | 2023-11-15 1:28PM EDT | 360.00 | 1.05 | 0.10 | 5.70 | 0.00 | - | - | 1 | 140.94% |
| CTAS240517P00370000 | 2024-03-18 9:30AM EDT | 370.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 50.00% |
| CTAS240517P00380000 | 2023-10-04 11:54AM EDT | 380.00 | 4.90 | 0.75 | 3.50 | 0.00 | - | - | 1 | 122.75% |
| CTAS240517P00390000 | 2023-09-28 12:09PM EDT | 390.00 | 5.40 | 3.60 | 5.60 | 0.00 | - | 9 | 9 | 137.37% |
| CTAS240517P00400000 | 2024-01-04 11:31AM EDT | 400.00 | 1.05 | 0.10 | 5.30 | 0.00 | - | - | 1 | 118.07% |
| CTAS240517P00410000 | 2023-10-27 10:26AM EDT | 410.00 | 7.57 | 0.40 | 4.60 | 0.00 | - | 1 | 0 | 111.46% |
| CTAS240517P00420000 | 2023-11-10 1:24PM EDT | 420.00 | 3.60 | 0.10 | 5.00 | 0.00 | - | 4 | 17 | 107.08% |
| CTAS240517P00430000 | 2023-11-28 11:28AM EDT | 430.00 | 2.50 | 0.10 | 4.80 | 0.00 | - | 1 | 12 | 101.59% |
| CTAS240517P00440000 | 2023-11-14 1:48PM EDT | 440.00 | 3.44 | 0.30 | 6.00 | 0.00 | - | 5 | 5 | 102.08% |
| CTAS240517P00450000 | 2023-09-27 2:09PM EDT | 450.00 | 18.00 | 12.60 | 16.20 | 0.00 | - | 12 | 12 | 145.18% |
| CTAS240517P00460000 | 2023-12-06 11:59AM EDT | 460.00 | 5.00 | 1.60 | 3.80 | 0.00 | - | 1 | 6 | 89.87% |
| CTAS240517P00470000 | 2024-03-18 9:30AM EDT | 470.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 25.00% |
| CTAS240517P00480000 | 2024-03-20 10:21AM EDT | 480.00 | 0.90 | 0.00 | 4.60 | 0.00 | - | 1 | 11 | 78.50% |
| CTAS240517P00490000 | 2024-04-05 10:46AM EDT | 490.00 | 0.80 | 0.00 | 4.60 | 0.00 | - | 2 | 21 | 74.34% |
| CTAS240517P00500000 | 2024-04-05 10:44AM EDT | 500.00 | 0.35 | 0.00 | 1.35 | -0.28 | -44.44% | 1 | 74 | 56.30% |
| CTAS240517P00510000 | 2024-02-13 4:21PM EDT | 510.00 | 3.00 | 0.50 | 3.60 | 0.00 | - | 128 | 150 | 64.62% |
| CTAS240517P00520000 | 2024-04-24 3:06PM EDT | 520.00 | 0.72 | 0.10 | 1.35 | +0.34 | +89.47% | 1 | 7 | 50.10% |
| CTAS240517P00530000 | 2024-04-22 9:30AM EDT | 530.00 | 1.00 | 0.20 | 1.35 | 0.00 | - | 15 | 38 | 52.23% |
| CTAS240517P00540000 | 2024-04-16 12:22PM EDT | 540.00 | 0.29 | 0.00 | 3.20 | 0.00 | - | 1 | 50 | 50.29% |
| CTAS240517P00550000 | 2024-04-19 9:36AM EDT | 550.00 | 0.43 | 0.00 | 2.95 | 0.00 | - | 2 | 34 | 53.52% |
| CTAS240517P00560000 | 2024-04-10 11:17AM EDT | 560.00 | 0.89 | 0.00 | 3.30 | 0.00 | - | 1 | 33 | 50.95% |
| CTAS240517P00570000 | 2024-04-16 9:41AM EDT | 570.00 | 0.82 | 0.00 | 4.80 | 0.00 | - | 1 | 39 | 52.08% |
| CTAS240517P00580000 | 2024-03-28 9:50AM EDT | 580.00 | 0.80 | 0.05 | 3.40 | 0.00 | - | 1 | 114 | 43.17% |
| CTAS240517P00590000 | 2024-04-03 12:19PM EDT | 590.00 | 0.83 | 0.05 | 4.40 | 0.00 | - | 1 | 77 | 42.22% |
| CTAS240517P00600000 | 2024-04-17 11:29AM EDT | 600.00 | 0.80 | 0.15 | 2.95 | 0.00 | - | 2 | 51 | 33.56% |
| CTAS240517P00610000 | 2024-04-24 3:04PM EDT | 610.00 | 1.10 | 0.35 | 1.30 | +0.35 | +46.67% | 11 | 19 | 23.69% |
| CTAS240517P00620000 | 2024-04-23 9:30AM EDT | 620.00 | 1.20 | 0.80 | 1.50 | 0.00 | - | 10 | 40 | 20.91% |
| CTAS240517P00630000 | 2024-04-24 3:13PM EDT | 630.00 | 1.80 | 1.45 | 2.15 | +0.16 | +9.76% | 31 | 99 | 19.17% |
| CTAS240517P00640000 | 2024-04-24 2:02PM EDT | 640.00 | 2.90 | 2.65 | 3.80 | +0.18 | +6.62% | 8 | 29 | 18.80% |
| CTAS240517P00650000 | 2024-04-24 3:57PM EDT | 650.00 | 5.00 | 4.80 | 5.40 | +0.30 | +6.38% | 17 | 90 | 16.81% |
| CTAS240517P00660000 | 2024-04-23 3:20PM EDT | 660.00 | 8.50 | 8.00 | 8.50 | +0.50 | +6.25% | 4 | 62 | 15.74% |
| CTAS240517P00670000 | 2024-04-24 2:02PM EDT | 670.00 | 12.50 | 12.90 | 13.50 | +1.50 | +13.64% | 8 | 126 | 15.42% |
| CTAS240517P00680000 | 2024-04-19 3:24PM EDT | 680.00 | 23.50 | 17.00 | 23.00 | 0.00 | - | 2 | 55 | 20.24% |
| CTAS240517P00690000 | 2024-04-15 3:54PM EDT | 690.00 | 28.10 | 23.80 | 29.50 | 0.00 | - | 5 | 13 | 18.51% |
| CTAS240517P00700000 | 2024-04-02 3:36PM EDT | 700.00 | 26.90 | 33.60 | 38.60 | 0.00 | - | 5 | 2 | 20.33% |
| CTAS240517P00720000 | 2024-03-27 11:49AM EDT | 720.00 | 34.30 | 52.90 | 60.20 | 0.00 | - | 50 | 0 | 31.41% |
