La bourse est fermée
Dow Jones
39 387,76 +331,37 (+0,85 %) Nasdaq
16 346,26 +43,51 (+0,27 %) Nikkei 225
38 073,98 -128,39 (-0,34 %) EUR/USD
1,0782 +0,0030 (+0,28 %) HANG SENG
18 537,81 +223,95 (+1,22 %) Bitcoin EUR
58 186,09 +1 143,31 (+2,00 %)
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’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVLT241115C00060000 | 2023-11-27 3:14PM EDT | 60.00 | 17.70 | 22.50 | 25.50 | 0.00 | - | 29 | 30 | 0.00% |
| CVLT241115C00067500 | 2024-04-12 1:44PM EDT | 67.50 | 31.70 | 43.50 | 48.40 | 0.00 | - | 2 | 3 | 60.74% |
| CVLT241115C00072500 | 2024-03-28 2:56PM EDT | 72.50 | 32.20 | 26.90 | 31.50 | 0.00 | - | 3 | 4 | 0.00% |
| CVLT241115C00080000 | 2023-11-22 12:05PM EDT | 80.00 | 5.10 | 9.30 | 9.80 | 0.00 | - | - | 167 | 0.00% |
| CVLT241115C00082500 | 2024-04-30 12:26PM EDT | 82.50 | 24.30 | 29.80 | 34.50 | 0.00 | - | 2 | 3 | 59.74% |
| CVLT241115C00090000 | 2024-02-22 10:38AM EDT | 90.00 | 12.30 | 17.30 | 18.40 | 0.00 | - | 2 | 3 | 0.00% |
| CVLT241115C00092500 | 2024-02-12 4:21PM EDT | 92.50 | 10.67 | 14.70 | 17.60 | 0.00 | - | - | 1 | 0.00% |
| CVLT241115C00095000 | 2024-04-18 9:30AM EDT | 95.00 | 10.00 | 19.80 | 23.90 | 0.00 | - | 1 | 1 | 49.08% |
| CVLT241115C00097500 | 2024-04-26 1:34PM EDT | 97.50 | 10.66 | 18.40 | 21.40 | 0.00 | - | 10 | 10 | 45.35% |
| CVLT241115C00100000 | 2024-04-30 11:35AM EDT | 100.00 | 11.05 | 15.60 | 18.70 | 0.00 | - | 2 | 107 | 40.92% |
| CVLT241115C00105000 | 2024-05-06 9:30AM EDT | 105.00 | 12.52 | 13.40 | 16.10 | 0.00 | - | 3 | 18 | 41.39% |
| CVLT241115C00110000 | 2024-05-09 2:00PM EDT | 110.00 | 11.03 | 10.90 | 12.10 | +1.83 | +19.89% | 4 | 20 | 36.38% |
| CVLT241115C00115000 | 2024-05-08 12:04PM EDT | 115.00 | 8.20 | 8.40 | 9.10 | 0.00 | - | 10 | 20 | 33.70% |
| CVLT241115C00120000 | 2024-02-02 3:23PM EDT | 120.00 | 2.60 | 2.65 | 3.20 | 0.00 | - | 10 | 10 | 20.29% |
| CVLT241115C00125000 | 2024-05-02 3:25PM EDT | 125.00 | 2.75 | 4.80 | 5.20 | 0.00 | - | 1 | 6 | 31.73% |
| CVLT241115C00135000 | 2024-03-22 9:30AM EDT | 135.00 | 1.70 | 0.75 | 1.05 | 0.00 | - | 1 | 1 | 22.12% |
| CVLT241115C00140000 | 2024-05-07 11:38AM EDT | 140.00 | 1.85 | 0.75 | 2.10 | 0.00 | - | 2 | 9 | 30.63% |
| CVLT241115C00150000 | 2024-04-04 1:27PM EDT | 150.00 | 0.80 | 0.70 | 0.95 | 0.00 | - | 10 | 10 | 29.24% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVLT241115P00045000 | 2023-11-09 2:43PM EDT | 45.00 | 0.95 | 0.25 | 0.95 | 0.00 | - | - | 10 | 71.92% |
| CVLT241115P00047500 | 2023-10-25 2:00PM EDT | 47.50 | 1.85 | 0.80 | 0.95 | 0.00 | - | - | 0 | 73.41% |
| CVLT241115P00055000 | 2023-10-25 3:37PM EDT | 55.00 | 3.20 | 0.70 | 1.65 | 0.00 | - | - | 0 | 66.43% |
| CVLT241115P00060000 | 2023-12-18 10:30AM EDT | 60.00 | 1.45 | 1.40 | 1.55 | 0.00 | - | - | 6 | 62.82% |
| CVLT241115P00062500 | 2024-01-30 10:30AM EDT | 62.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 12.50% |
| CVLT241115P00070000 | 2024-04-15 2:08PM EDT | 70.00 | 1.30 | 0.00 | 1.75 | 0.00 | - | 26 | 11 | 52.09% |
| CVLT241115P00075000 | 2024-01-30 10:30AM EDT | 75.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| CVLT241115P00085000 | 2024-04-30 2:06PM EDT | 85.00 | 1.75 | 0.00 | 2.90 | 0.00 | - | 1 | 1 | 41.17% |
| CVLT241115P00095000 | 2024-05-03 12:56PM EDT | 95.00 | 2.75 | 2.20 | 2.75 | 0.00 | - | 1 | 0 | 28.57% |
| CVLT241115P00100000 | 2024-05-03 12:56PM EDT | 100.00 | 4.16 | 3.50 | 3.90 | 0.00 | - | 1 | 3 | 27.25% |
| CVLT241115P00105000 | 2024-05-07 10:01AM EDT | 105.00 | 5.80 | 4.60 | 5.50 | 0.00 | - | 1 | 1 | 26.25% |
| CVLT241115P00115000 | 2024-05-03 2:09PM EDT | 115.00 | 11.20 | 9.30 | 10.20 | 0.00 | - | 20 | 20 | 24.77% |
