Marchés français ouverture 6 h 27 min
Dow Jones
39 387,76 +331,36 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 548,13 +474,15 (+1,25 %) EUR/USD
1,0782 -0,0002 (-0,02 %) HANG SENG
18 537,81 +223,91 (+1,22 %) Bitcoin EUR
58 346,33 +1 447,11 (+2,54 %)
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’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVLT241018C00080000 | 2024-03-27 3:57PM EDT | 80.00 | 24.30 | 20.50 | 23.90 | 0.00 | - | 1 | 1 | 0.00% |
| CVLT241018C00097500 | 2024-04-18 9:30AM EDT | 97.50 | 7.70 | 17.70 | 18.50 | 0.00 | - | - | 1 | 37.49% |
| CVLT241018C00100000 | 2024-05-07 1:13PM EDT | 100.00 | 15.37 | 15.20 | 16.60 | 0.00 | - | 1 | 4 | 36.26% |
| CVLT241018C00105000 | 2024-05-03 12:25PM EDT | 105.00 | 11.46 | 11.70 | 13.40 | 0.00 | - | 5 | 6 | 35.24% |
| CVLT241018C00110000 | 2024-05-03 12:16PM EDT | 110.00 | 8.20 | 9.50 | 10.00 | 0.00 | - | 8 | 9 | 32.30% |
| CVLT241018C00115000 | 2024-05-07 3:33PM EDT | 115.00 | 6.50 | 7.00 | 7.50 | 0.00 | - | 14 | 626 | 31.17% |
| CVLT241018C00120000 | 2024-05-06 1:26PM EDT | 120.00 | 4.30 | 5.00 | 5.50 | 0.00 | - | 24 | 29 | 30.36% |
| CVLT241018C00125000 | 2024-05-08 9:53AM EDT | 125.00 | 3.40 | 3.50 | 3.90 | +3.40 | - | - | 20 | 29.58% |
| CVLT241018C00130000 | 2024-05-01 2:59PM EDT | 130.00 | 1.25 | 2.30 | 2.70 | 0.00 | - | - | 0 | 28.97% |
| CVLT241018C00135000 | 2024-05-08 11:43AM EDT | 135.00 | 1.60 | 1.50 | 1.90 | +1.60 | - | - | 6 | 28.88% |
| CVLT241018C00145000 | 2024-03-06 2:50PM EDT | 145.00 | 1.25 | 0.50 | 0.70 | 0.00 | - | 30 | 30 | 27.06% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVLT241018P00070000 | 2024-03-28 9:56AM EDT | 70.00 | 0.78 | 0.30 | 0.70 | 0.00 | - | 10 | 10 | 44.97% |
| CVLT241018P00075000 | 2024-03-28 9:56AM EDT | 75.00 | 1.13 | 0.80 | 1.10 | 0.00 | - | 10 | 10 | 43.87% |
| CVLT241018P00080000 | 2024-04-10 12:05PM EDT | 80.00 | 1.97 | 0.15 | 0.65 | 0.00 | - | 4 | 4 | 33.40% |
| CVLT241018P00085000 | 2024-04-19 3:26PM EDT | 85.00 | 3.40 | 0.00 | 0.85 | 0.00 | - | 9 | 9 | 30.35% |
| CVLT241018P00087500 | 2024-05-07 9:30AM EDT | 87.50 | 1.05 | 0.65 | 1.00 | +1.05 | - | - | 1 | 29.05% |
| CVLT241018P00095000 | 2024-05-07 9:30AM EDT | 95.00 | 2.10 | 0.00 | 1.90 | +2.10 | - | - | 1 | 26.66% |
| CVLT241018P00110000 | 2024-05-07 10:33AM EDT | 110.00 | 7.10 | 6.00 | 6.40 | 0.00 | - | 11 | 28 | 23.55% |
| CVLT241018P00115000 | 2024-05-06 1:13PM EDT | 115.00 | 10.10 | 6.70 | 8.90 | +10.10 | - | - | 4 | 22.46% |
| CVLT241018P00120000 | 2024-05-08 1:21PM EDT | 120.00 | 13.00 | 11.10 | 12.10 | +13.00 | - | - | 11 | 21.83% |
