La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 460,11 +1 435,72 (+2,39 %)
Catalent, Inc. (CTLT)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CTLT240621C00025000 | 2023-10-18 3:40PM EDT | 25.00 | 20.30 | 14.00 | 18.70 | 0.00 | - | 4 | 4 | 0.00% |
| CTLT240621C00035000 | 2024-03-08 11:51AM EDT | 35.00 | 22.59 | 19.70 | 24.50 | 0.00 | - | 3 | 5 | 150.44% |
| CTLT240621C00037500 | 2023-11-13 11:54AM EDT | 37.50 | 3.23 | 5.60 | 5.90 | 0.00 | - | 1 | 2 | 0.00% |
| CTLT240621C00040000 | 2024-02-08 10:44AM EDT | 40.00 | 17.80 | 15.20 | 19.50 | 0.00 | - | 1 | 22 | 124.07% |
| CTLT240621C00042500 | 2024-02-23 1:17PM EDT | 42.50 | 16.90 | 12.30 | 16.50 | 0.00 | - | 1 | 212 | 97.61% |
| CTLT240621C00045000 | 2024-02-23 4:10PM EDT | 45.00 | 15.70 | 9.90 | 14.00 | 0.00 | - | 1 | 388 | 84.42% |
| CTLT240621C00047500 | 2024-03-01 11:19AM EDT | 47.50 | 10.50 | 7.90 | 12.50 | 0.00 | - | 2 | 41 | 84.96% |
| CTLT240621C00050000 | 2024-03-04 3:59PM EDT | 50.00 | 7.70 | 6.30 | 10.00 | 0.00 | - | 1 | 230 | 77.30% |
| CTLT240621C00052500 | 2024-05-17 3:38PM EDT | 52.50 | 3.65 | 3.00 | 7.90 | -2.85 | -43.85% | 2 | 24 | 57.81% |
| CTLT240621C00055000 | 2024-05-17 3:38PM EDT | 55.00 | 2.51 | 0.80 | 2.50 | -0.59 | -19.03% | 2 | 7 | 33.89% |
| CTLT240621C00057500 | 2024-05-17 3:45PM EDT | 57.50 | 0.30 | 0.25 | 0.35 | -0.20 | -40.00% | 12 | 214 | 15.82% |
| CTLT240621C00060000 | 2024-05-17 2:25PM EDT | 60.00 | 0.15 | 0.15 | 0.20 | +0.10 | +200.00% | 21 | 9,937 | 21.14% |
| CTLT240621C00062500 | 2024-04-12 3:08PM EDT | 62.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 277 | 28.42% |
| CTLT240621C00065000 | 2024-05-03 9:36AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 80 | 398 | 26.76% |
| CTLT240621C00070000 | 2023-11-24 12:31PM EDT | 70.00 | 0.38 | 0.45 | 0.80 | 0.00 | - | 7 | 7 | 61.57% |
| CTLT240621C00075000 | 2024-01-02 12:58PM EDT | 75.00 | 0.40 | 0.95 | 1.25 | 0.00 | - | - | 7 | 86.43% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CTLT240621P00022500 | 2024-01-09 11:59AM EDT | 22.50 | 0.17 | 0.00 | 0.05 | 0.00 | - | - | 4 | 116.41% |
| CTLT240621P00025000 | 2023-12-11 3:34PM EDT | 25.00 | 0.73 | 0.00 | 0.55 | 0.00 | - | 5 | 46 | 147.46% |
| CTLT240621P00030000 | 2023-12-18 1:52PM EDT | 30.00 | 1.11 | 0.45 | 0.70 | 0.00 | - | 1 | 47 | 137.60% |
| CTLT240621P00032500 | 2024-02-05 10:54AM EDT | 32.50 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 189.50% |
| CTLT240621P00035000 | 2024-02-05 12:07PM EDT | 35.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 20 | 16 | 169.97% |
| CTLT240621P00037500 | 2024-02-05 11:24AM EDT | 37.50 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 59 | 74.80% |
| CTLT240621P00040000 | 2024-02-27 3:13PM EDT | 40.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 9 | 56.45% |
| CTLT240621P00042500 | 2024-01-31 2:20PM EDT | 42.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 25.00% |
| CTLT240621P00045000 | 2024-04-30 1:32PM EDT | 45.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 2 | 259 | 73.14% |
| CTLT240621P00047500 | 2024-04-18 3:31PM EDT | 47.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 10 | 2,349 | 37.11% |
| CTLT240621P00050000 | 2024-05-17 1:40PM EDT | 50.00 | 0.35 | 0.00 | 0.40 | +0.05 | +16.67% | 21 | 1,600 | 31.74% |
| CTLT240621P00052500 | 2024-05-17 2:40PM EDT | 52.50 | 0.32 | 0.20 | 0.50 | -0.13 | -28.89% | 4 | 87 | 22.90% |
| CTLT240621P00055000 | 2024-05-17 3:59PM EDT | 55.00 | 0.75 | 0.75 | 0.80 | 0.00 | - | 104 | 129 | 14.28% |
| CTLT240621P00057500 | 2024-05-15 11:31AM EDT | 57.50 | 2.15 | 0.00 | 3.50 | 0.00 | - | 44 | 152 | 32.72% |
| CTLT240621P00060000 | 2024-02-08 11:35AM EDT | 60.00 | 3.00 | 1.10 | 6.00 | 0.00 | - | - | 17 | 44.41% |
| CTLT240621P00065000 | 2024-02-27 3:13PM EDT | 65.00 | 6.36 | 8.00 | 11.00 | 0.00 | - | - | 0 | 63.40% |
