La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +449,98 (+1,18 %) EUR/USD
1,0761 +0,0033 (+0,31 %) Gold future
2 310,10 +1,50 (+0,06 %) Bitcoin EUR
59 168,87 -140,95 (-0,24 %)
Dropbox, Inc. (DBX)
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’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DBX240517C00019000 | 2024-04-17 11:39AM EDT | 19.00 | 3.80 | 4.40 | 4.60 | 0.00 | - | - | 1 | 80.86% |
| DBX240517C00020000 | 2024-04-23 9:45AM EDT | 20.00 | 3.80 | 3.50 | 3.70 | 0.00 | - | 2 | 3 | 77.34% |
| DBX240517C00021000 | 2024-05-03 2:54PM EDT | 21.00 | 2.80 | 2.65 | 4.50 | +2.80 | - | 3 | 2 | 131.45% |
| DBX240517C00021500 | 2024-04-22 3:47PM EDT | 21.50 | 2.25 | 2.25 | 2.45 | 0.00 | - | - | 1 | 70.41% |
| DBX240517C00022000 | 2024-04-19 10:33AM EDT | 22.00 | 1.80 | 1.90 | 2.05 | 0.00 | - | 42 | 77 | 68.16% |
| DBX240517C00023000 | 2024-05-01 10:19AM EDT | 23.00 | 1.30 | 1.30 | 1.40 | 0.00 | - | 1 | 98 | 66.21% |
| DBX240517C00023500 | 2024-04-29 10:33AM EDT | 23.50 | 1.60 | 1.05 | 1.15 | 0.00 | - | 1 | 16 | 66.02% |
| DBX240517C00024000 | 2024-05-02 11:01AM EDT | 24.00 | 0.95 | 0.85 | 0.95 | 0.00 | - | 1 | 553 | 66.70% |
| DBX240517C00024500 | 2024-05-02 10:41AM EDT | 24.50 | 0.70 | 0.65 | 0.75 | 0.00 | - | 1 | 195 | 65.53% |
| DBX240517C00025000 | 2024-05-03 11:51AM EDT | 25.00 | 0.56 | 0.50 | 0.60 | -0.02 | -3.45% | 6 | 928 | 65.53% |
| DBX240517C00026000 | 2024-05-03 10:28AM EDT | 26.00 | 0.35 | 0.25 | 0.35 | +0.05 | +16.67% | 4 | 870 | 63.28% |
| DBX240517C00027000 | 2024-05-01 2:44PM EDT | 27.00 | 0.22 | 0.10 | 0.25 | 0.00 | - | 44 | 92 | 64.45% |
| DBX240517C00028000 | 2024-05-02 12:42PM EDT | 28.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 593 | 61.33% |
| DBX240517C00029000 | 2024-03-18 9:38AM EDT | 29.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 64.84% |
| DBX240517C00030000 | 2024-04-29 2:11PM EDT | 30.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 116.99% |
| DBX240517C00031000 | 2024-03-18 2:39PM EDT | 31.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 71.88% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DBX240517P00019000 | 2024-04-16 10:50AM EDT | 19.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | - | 5 | 75.78% |
| DBX240517P00019500 | 2024-05-02 1:45PM EDT | 19.50 | 0.11 | 0.10 | 0.20 | +0.11 | - | - | 1 | 75.78% |
| DBX240517P00020000 | 2024-05-01 12:22PM EDT | 20.00 | 0.17 | 0.15 | 0.20 | 0.00 | - | 2 | 257 | 70.90% |
| DBX240517P00021000 | 2024-05-03 2:21PM EDT | 21.00 | 0.30 | 0.30 | 0.40 | -0.02 | -6.25% | 2 | 547 | 70.31% |
| DBX240517P00022000 | 2024-05-03 2:44PM EDT | 22.00 | 0.50 | 0.55 | 0.60 | -0.05 | -9.09% | 1 | 139 | 66.21% |
| DBX240517P00022500 | 2024-04-30 2:11PM EDT | 22.50 | 0.67 | 0.70 | 0.80 | 0.00 | - | 21 | 118 | 65.63% |
| DBX240517P00023000 | 2024-05-03 3:50PM EDT | 23.00 | 0.95 | 0.90 | 1.00 | +0.01 | +1.06% | 1 | 158 | 64.45% |
| DBX240517P00023500 | 2024-05-03 9:36AM EDT | 23.50 | 1.02 | 1.15 | 1.25 | -0.28 | -21.54% | 1 | 82 | 64.26% |
| DBX240517P00024000 | 2024-05-03 2:55PM EDT | 24.00 | 1.43 | 1.45 | 1.55 | -0.02 | -1.38% | 76 | 506 | 64.94% |
| DBX240517P00024500 | 2024-05-03 12:52PM EDT | 24.50 | 1.70 | 1.75 | 1.90 | +0.40 | +30.77% | 55 | 85 | 65.23% |
| DBX240517P00025000 | 2024-04-30 10:44AM EDT | 25.00 | 1.82 | 1.20 | 4.00 | 0.00 | - | 1 | 181 | 91.21% |
| DBX240517P00026000 | 2024-04-29 12:32PM EDT | 26.00 | 2.20 | 2.85 | 3.00 | 0.00 | - | 1 | 156 | 62.89% |
