La bourse est fermée
Dow Jones
39 814,59 +7,82 (+0,02 %) Nasdaq
16 793,79 -1,09 (-0,01 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0854 -0,0007 (-0,07 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 278,27 +1 316,52 (+2,09 %)
Catalent, Inc. (CTLT)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:31PM EDT. Marché ouvert.
Options d’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CTLT260116C00020000 | 2024-02-05 4:59PM EDT | 20.00 | 40.20 | 35.10 | 40.00 | 0.00 | - | 7 | 8 | 78.37% |
| CTLT260116C00030000 | 2024-04-25 1:21PM EDT | 30.00 | 27.41 | 24.10 | 29.00 | 0.00 | - | 1 | 13 | 62.07% |
| CTLT260116C00035000 | 2024-02-02 3:14PM EDT | 35.00 | 25.10 | 21.50 | 26.50 | 0.00 | - | 4 | 5 | 50.60% |
| CTLT260116C00037500 | 2024-02-01 3:38PM EDT | 37.50 | 22.90 | 19.00 | 24.00 | 0.00 | - | 1 | 12 | 58.84% |
| CTLT260116C00040000 | 2024-01-11 12:49PM EDT | 40.00 | 20.68 | 17.00 | 22.00 | 0.00 | - | 1 | 0 | 55.58% |
| CTLT260116C00045000 | 2024-01-31 11:37AM EDT | 45.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CTLT260116C00050000 | 2023-11-29 3:56PM EDT | 50.00 | 7.70 | 10.30 | 11.30 | 0.00 | - | - | 1 | 32.04% |
| CTLT260116C00052500 | 2024-03-22 1:45PM EDT | 52.50 | 10.80 | 6.00 | 11.00 | 0.00 | - | 4 | 2 | 35.44% |
| CTLT260116C00055000 | 2024-03-04 4:28PM EDT | 55.00 | 7.20 | 4.50 | 9.50 | 0.00 | - | 2 | 2 | 33.90% |
| CTLT260116C00057500 | 2024-05-08 11:41AM EDT | 57.50 | 4.96 | 0.00 | 5.10 | 0.00 | - | 4 | 59 | 21.78% |
| CTLT260116C00060000 | 2024-05-09 10:04AM EDT | 60.00 | 3.50 | 0.00 | 5.00 | 0.00 | - | 1 | 148 | 24.59% |
| CTLT260116C00062500 | 2024-05-20 10:16AM EDT | 62.50 | 1.00 | 1.00 | 2.50 | 0.00 | - | 1 | 34 | 18.12% |
| CTLT260116C00065000 | 2024-05-15 11:31AM EDT | 65.00 | 1.05 | 0.20 | 1.30 | 0.00 | - | 1 | 159 | 15.32% |
| CTLT260116C00070000 | 2024-02-20 12:34PM EDT | 70.00 | 0.60 | 0.05 | 0.70 | 0.00 | - | 3 | 26 | 15.63% |
| CTLT260116C00075000 | 2024-02-05 11:25AM EDT | 75.00 | 0.70 | 0.00 | 5.00 | 0.00 | - | 4 | 3 | 38.25% |
| CTLT260116C00090000 | 2024-02-22 1:24PM EDT | 90.00 | 2.00 | 0.00 | 5.00 | 0.00 | - | 3 | 3 | 47.54% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CTLT260116P00017500 | 2024-01-26 10:30AM EDT | 17.50 | 0.60 | 0.00 | 0.35 | 0.00 | - | 5 | 10 | 51.81% |
| CTLT260116P00020000 | 2024-01-26 10:30AM EDT | 20.00 | 0.80 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 48.63% |
| CTLT260116P00022500 | 2024-01-26 12:09PM EDT | 22.50 | 1.05 | 0.00 | 0.55 | 0.00 | - | 3 | 8 | 45.41% |
| CTLT260116P00025000 | 2024-01-25 10:30AM EDT | 25.00 | 1.50 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 42.29% |
| CTLT260116P00030000 | 2024-02-06 3:12PM EDT | 30.00 | 0.30 | 0.20 | 0.85 | 0.00 | - | - | 6 | 36.23% |
| CTLT260116P00032500 | 2024-02-06 3:12PM EDT | 32.50 | 0.50 | 0.30 | 5.00 | 0.00 | - | - | 4 | 62.29% |
| CTLT260116P00035000 | 2024-05-21 10:44AM EDT | 35.00 | 1.16 | 0.40 | 5.00 | +0.26 | +28.89% | 8 | 65 | 56.36% |
| CTLT260116P00040000 | 2024-02-05 10:55AM EDT | 40.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | 1 | 0 | 45.64% |
| CTLT260116P00042500 | 2024-05-16 12:38PM EDT | 42.50 | 2.35 | 0.00 | 5.00 | 0.00 | - | 1 | 4 | 40.72% |
| CTLT260116P00045000 | 2024-05-16 1:16PM EDT | 45.00 | 2.35 | 0.10 | 5.00 | 0.00 | - | 1 | 76 | 36.01% |
| CTLT260116P00047500 | 2024-01-16 3:25PM EDT | 47.50 | 10.10 | 0.00 | 5.00 | 0.00 | - | 2 | 3 | 31.43% |
| CTLT260116P00050000 | 2024-05-07 10:12AM EDT | 50.00 | 3.00 | 0.05 | 5.00 | 0.00 | - | 1 | 3 | 26.92% |
| CTLT260116P00055000 | 2024-02-21 1:58PM EDT | 55.00 | 2.40 | 1.00 | 6.00 | 0.00 | - | 10 | 16 | 21.28% |
| CTLT260116P00057500 | 2024-04-18 3:20PM EDT | 57.50 | 3.90 | 3.00 | 4.50 | 0.00 | - | 1 | 74 | 10.68% |
| CTLT260116P00060000 | 2024-05-03 10:04AM EDT | 60.00 | 5.50 | 3.60 | 8.00 | 0.00 | - | 10 | 327 | 17.33% |
| CTLT260116P00062500 | 2024-02-21 1:00PM EDT | 62.50 | 4.50 | 4.50 | 9.50 | 0.00 | - | - | 1 | 16.11% |
