La bourse ferme dans 5 h 14 min
CAC 40
8 251,93 +64,28 (+0,78 %) Euro Stoxx 50
5 093,19 +38,78 (+0,77 %) Dow Jones
39 387,76 +331,36 (+0,85 %) EUR/USD
1,0782 -0,0002 (-0,02 %) Gold future
2 379,40 +39,10 (+1,67 %) Bitcoin EUR
58 333,86 +1 630,28 (+2,88 %)
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’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVLT240719C00075000 | 2023-12-28 2:25PM EDT | 75.00 | 10.40 | 9.20 | 9.80 | 0.00 | - | 5 | 10 | 0.00% |
| CVLT240719C00080000 | 2024-02-02 12:13PM EDT | 80.00 | 18.27 | 18.00 | 21.10 | 0.00 | - | 1 | 2 | 0.00% |
| CVLT240719C00082500 | 2024-03-21 10:36AM EDT | 82.50 | 20.50 | 13.60 | 16.50 | 0.00 | - | - | 13 | 0.00% |
| CVLT240719C00085000 | 2024-01-29 10:33AM EDT | 85.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CVLT240719C00092500 | 2024-04-17 12:24PM EDT | 92.50 | 8.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVLT240719C00095000 | 2024-05-07 2:15PM EDT | 95.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CVLT240719C00097500 | 2024-05-01 10:08AM EDT | 97.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVLT240719C00100000 | 2024-05-09 2:48PM EDT | 100.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVLT240719C00105000 | 2024-05-09 12:40PM EDT | 105.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVLT240719C00110000 | 2024-05-08 1:36PM EDT | 110.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CVLT240719C00115000 | 2024-05-08 2:26PM EDT | 115.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
| CVLT240719C00120000 | 2024-05-03 3:31PM EDT | 120.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 3.13% |
| CVLT240719C00125000 | 2024-05-09 1:17PM EDT | 125.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVLT240719C00130000 | 2024-03-04 4:37PM EDT | 130.00 | 0.75 | 0.30 | 1.25 | 0.00 | - | 1 | 1 | 33.09% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVLT240719P00050000 | 2024-01-22 10:30AM EDT | 50.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CVLT240719P00075000 | 2024-04-16 2:10PM EDT | 75.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CVLT240719P00080000 | 2023-11-22 4:24PM EDT | 80.00 | 10.30 | 4.20 | 5.90 | 0.00 | - | - | 11 | 96.81% |
| CVLT240719P00082500 | 2024-04-18 3:54PM EDT | 82.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CVLT240719P00085000 | 2024-04-18 12:34PM EDT | 85.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CVLT240719P00087500 | 2024-04-15 11:47AM EDT | 87.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CVLT240719P00090000 | 2024-04-30 10:47AM EDT | 90.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CVLT240719P00092500 | 2024-04-16 10:07AM EDT | 92.50 | 4.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVLT240719P00095000 | 2024-04-30 1:46PM EDT | 95.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CVLT240719P00097500 | 2024-04-04 12:54PM EDT | 97.50 | 3.70 | 0.90 | 2.30 | 0.00 | - | 16 | 16 | 38.87% |
| CVLT240719P00100000 | 2024-04-01 12:14PM EDT | 100.00 | 5.30 | 2.30 | 2.65 | 0.00 | - | 4 | 12 | 36.65% |
| CVLT240719P00105000 | 2024-05-08 12:05PM EDT | 105.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| CVLT240719P00110000 | 2024-05-07 3:26PM EDT | 110.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.78% |
| CVLT240719P00115000 | 2024-05-03 1:23PM EDT | 115.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
