La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 756,80 +43,51 (+0,07 %)
Commvault Systems, Inc. (CVLT)
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’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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVLT240621C00075000 | 2024-06-11 3:03PM EDT | 75.00 | 37.24 | 39.30 | 44.00 | 0.00 | - | - | 8 | 160.55% |
| CVLT240621C00085000 | 2024-06-11 3:03PM EDT | 85.00 | 27.96 | 29.50 | 34.00 | 0.00 | - | - | 6 | 132.81% |
| CVLT240621C00087500 | 2024-06-10 2:15PM EDT | 87.50 | 28.95 | 27.00 | 31.50 | 0.00 | - | - | 2 | 122.27% |
| CVLT240621C00090000 | 2024-05-01 11:45AM EDT | 90.00 | 13.86 | 15.50 | 19.40 | 0.00 | - | - | 2 | 0.00% |
| CVLT240621C00092500 | 2024-05-01 2:04PM EDT | 92.50 | 11.55 | 13.00 | 17.90 | 0.00 | - | 1 | 0 | 0.00% |
| CVLT240621C00097500 | 2024-05-01 2:04PM EDT | 97.50 | 7.35 | 8.00 | 12.30 | 0.00 | - | 1 | 2 | 0.00% |
| CVLT240621C00105000 | 2024-06-12 3:05PM EDT | 105.00 | 12.22 | 11.00 | 14.00 | 0.00 | - | 1 | 3 | 81.35% |
| CVLT240621C00110000 | 2024-06-05 3:23PM EDT | 110.00 | 7.30 | 4.70 | 8.80 | +2.47 | +51.14% | 1 | 73 | 83.67% |
| CVLT240621C00115000 | 2024-06-14 10:31AM EDT | 115.00 | 2.80 | 2.05 | 2.85 | +1.10 | +64.71% | 10 | 47 | 33.55% |
| CVLT240621C00120000 | 2024-06-14 12:29PM EDT | 120.00 | 0.45 | 0.00 | 1.05 | -0.27 | -37.50% | 5 | 7 | 39.55% |
| CVLT240621C00125000 | 2024-05-15 12:53PM EDT | 125.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | - | 1 | 62.11% |
| CVLT240621C00135000 | 2024-06-05 1:17PM EDT | 135.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 1 | 135.35% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVLT240621P00055000 | 2024-06-11 3:03PM EDT | 55.00 | 0.26 | 0.00 | 4.80 | 0.00 | - | - | 6 | 470.80% |
| CVLT240621P00065000 | 2024-06-11 3:03PM EDT | 65.00 | 0.25 | 0.00 | 1.05 | 0.00 | - | - | 6 | 266.41% |
| CVLT240621P00095000 | 2024-04-24 9:34AM EDT | 95.00 | 3.30 | 0.00 | 4.80 | 0.00 | - | - | 30 | 177.39% |
| CVLT240621P00097500 | 2024-04-29 2:32PM EDT | 97.50 | 3.70 | 0.00 | 4.80 | 0.00 | - | - | 4 | 162.30% |
| CVLT240621P00100000 | 2024-05-13 1:50PM EDT | 100.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 3 | 5 | 147.31% |
| CVLT240621P00105000 | 2024-06-03 1:46PM EDT | 105.00 | 0.30 | 0.00 | 0.35 | -0.80 | -72.73% | 1 | 93 | 51.27% |
| CVLT240621P00110000 | 2024-06-13 1:32PM EDT | 110.00 | 0.35 | 0.00 | 0.70 | 0.00 | - | 26 | 80 | 49.27% |
| CVLT240621P00115000 | 2024-06-06 10:57AM EDT | 115.00 | 1.30 | 0.55 | 1.15 | 0.00 | - | 1 | 2 | 30.69% |
| CVLT240621P00120000 | 2024-06-13 9:30AM EDT | 120.00 | 4.00 | 3.20 | 4.30 | 0.00 | - | 3 | 3 | 35.38% |
