Marchés français ouverture 7 h 11 min
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0734 +0,0007 (+0,06 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 114,79 +751,83 (+1,38 %)
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’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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DBX240621C00015000 | 2023-10-16 3:47PM EDT | 15.00 | 13.49 | 12.90 | 13.30 | 0.00 | - | 5 | 12 | 301.07% |
| DBX240621C00018000 | 2023-09-11 10:26AM EDT | 18.00 | 11.20 | 11.10 | 11.30 | 0.00 | - | 8 | 53 | 274.32% |
| DBX240621C00020000 | 2024-05-01 2:07PM EDT | 20.00 | 3.92 | 3.90 | 4.10 | 0.00 | - | 1 | 68 | 54.00% |
| DBX240621C00021000 | 2024-04-09 10:42AM EDT | 21.00 | 2.85 | 3.10 | 4.60 | 0.00 | - | 1 | 126 | 70.31% |
| DBX240621C00022000 | 2024-05-01 2:08PM EDT | 22.00 | 2.32 | 2.35 | 2.50 | 0.00 | - | 5 | 73 | 46.53% |
| DBX240621C00023000 | 2024-05-01 1:37PM EDT | 23.00 | 1.70 | 1.70 | 1.80 | 0.00 | - | 44 | 157 | 42.82% |
| DBX240621C00024000 | 2024-04-30 3:18PM EDT | 24.00 | 1.20 | 1.20 | 1.30 | 0.00 | - | 2 | 423 | 42.19% |
| DBX240621C00025000 | 2024-05-01 3:56PM EDT | 25.00 | 0.80 | 0.80 | 0.85 | +0.05 | +6.67% | 1 | 2,096 | 39.99% |
| DBX240621C00026000 | 2024-05-01 2:06PM EDT | 26.00 | 0.50 | 0.50 | 0.55 | -0.05 | -9.09% | 9 | 371 | 39.16% |
| DBX240621C00027000 | 2024-05-01 3:03PM EDT | 27.00 | 0.37 | 0.30 | 0.35 | 0.00 | - | 1 | 2,410 | 38.97% |
| DBX240621C00028000 | 2024-04-29 11:18AM EDT | 28.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 22 | 1,036 | 40.53% |
| DBX240621C00029000 | 2024-04-29 3:02PM EDT | 29.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 2 | 397 | 43.16% |
| DBX240621C00030000 | 2024-04-23 9:30AM EDT | 30.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 2 | 4,280 | 44.73% |
| DBX240621C00031000 | 2024-03-19 2:16PM EDT | 31.00 | 0.18 | 0.00 | 1.50 | 0.00 | - | 10 | 124 | 78.61% |
| DBX240621C00032000 | 2024-04-08 11:15AM EDT | 32.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 215 | 60.25% |
| DBX240621C00033000 | 2024-02-27 2:59PM EDT | 33.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 10 | 148 | 57.42% |
| DBX240621C00034000 | 2024-04-16 11:15AM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 246 | 25.00% |
| DBX240621C00035000 | 2024-04-25 9:30AM EDT | 35.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 28 | 97 | 86.72% |
| DBX240621C00036000 | 2024-02-20 11:28AM EDT | 36.00 | 0.33 | 0.00 | 2.20 | 0.00 | - | 1 | 188 | 116.46% |
| DBX240621C00037000 | 2024-02-15 4:41PM EDT | 37.00 | 1.13 | 0.00 | 1.75 | 0.00 | - | 10 | 10 | 111.82% |
| DBX240621C00038000 | 2024-02-16 11:19AM EDT | 38.00 | 0.19 | 0.00 | 0.50 | 0.00 | - | 100 | 49 | 83.20% |
| DBX240621C00039000 | 2024-02-15 2:51PM EDT | 39.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 94.92% |
| DBX240621C00040000 | 2024-04-10 11:40AM EDT | 40.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 20 | 449 | 78.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DBX240621P00013000 | 2023-09-21 12:57PM EDT | 13.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 10 | 124.02% |
| DBX240621P00015000 | 2024-04-12 9:42AM EDT | 15.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 72.66% |
| DBX240621P00017000 | 2024-02-27 2:50PM EDT | 17.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | - | 5 | 58.20% |
| DBX240621P00018000 | 2024-04-30 9:32AM EDT | 18.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 10 | 129 | 47.27% |
| DBX240621P00019000 | 2024-04-29 11:34AM EDT | 19.00 | 0.14 | 0.10 | 0.20 | 0.00 | - | 1 | 17 | 47.36% |
| DBX240621P00020000 | 2024-04-24 3:55PM EDT | 20.00 | 0.19 | 0.20 | 0.30 | 0.00 | - | 1 | 1,934 | 44.24% |
| DBX240621P00021000 | 2024-05-01 2:01PM EDT | 21.00 | 0.45 | 0.40 | 0.50 | 0.00 | - | 1 | 164 | 43.36% |
| DBX240621P00022000 | 2024-04-29 11:34AM EDT | 22.00 | 0.46 | 0.65 | 0.75 | 0.00 | - | 1 | 207 | 41.36% |
| DBX240621P00023000 | 2024-05-02 2:05PM EDT | 23.00 | 1.10 | 1.00 | 1.10 | +0.05 | +4.76% | 2 | 577 | 39.65% |
| DBX240621P00024000 | 2024-05-02 9:35AM EDT | 24.00 | 1.50 | 1.45 | 1.55 | -0.25 | -14.29% | 1 | 1,132 | 37.65% |
| DBX240621P00025000 | 2024-04-26 3:09PM EDT | 25.00 | 1.76 | 2.05 | 2.15 | 0.00 | - | 33 | 1,282 | 36.72% |
| DBX240621P00026000 | 2024-04-23 10:07AM EDT | 26.00 | 2.70 | 2.75 | 2.90 | 0.00 | - | 2 | 584 | 37.16% |
| DBX240621P00027000 | 2024-03-27 10:02AM EDT | 27.00 | 3.14 | 3.00 | 3.20 | 0.00 | - | 2 | 410 | 0.00% |
| DBX240621P00028000 | 2024-04-04 9:45AM EDT | 28.00 | 4.70 | 4.40 | 4.60 | 0.00 | - | 30 | 112 | 37.40% |
| DBX240621P00029000 | 2024-04-24 3:47PM EDT | 29.00 | 5.06 | 3.40 | 5.80 | 0.00 | - | 26 | 28 | 52.73% |
| DBX240621P00030000 | 2024-04-10 3:09PM EDT | 30.00 | 6.60 | 6.30 | 8.50 | 0.00 | - | 160 | 81 | 81.64% |
| DBX240621P00031000 | 2024-02-05 1:06PM EDT | 31.00 | 1.55 | 7.00 | 7.40 | 0.00 | - | 9 | 0 | 0.00% |
| DBX240621P00032000 | 2024-04-24 2:15PM EDT | 32.00 | 8.10 | 8.00 | 8.50 | 0.00 | - | 8 | 4 | 48.05% |
| DBX240621P00033000 | 2024-03-26 2:43PM EDT | 33.00 | 8.90 | 7.60 | 11.00 | 0.00 | - | 20 | 0 | 118.95% |
| DBX240621P00034000 | 2024-03-26 3:09PM EDT | 34.00 | 9.70 | 10.00 | 10.70 | 0.00 | - | 51 | 0 | 71.19% |
| DBX240621P00035000 | 2024-04-03 3:46PM EDT | 35.00 | 11.50 | 11.30 | 13.00 | 0.00 | - | 350 | 0 | 97.66% |
| DBX240621P00036000 | 2024-02-22 4:05PM EDT | 36.00 | 12.50 | 11.10 | 13.70 | 0.00 | - | 98 | 0 | 123.44% |
| DBX240621P00037000 | 2024-02-22 4:05PM EDT | 37.00 | 13.88 | 12.40 | 13.30 | 0.00 | - | 105 | 0 | 0.00% |
| DBX240621P00038000 | 2024-01-31 10:45AM EDT | 38.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| DBX240621P00039000 | 2024-01-23 11:12AM EDT | 39.00 | 6.50 | 15.10 | 16.30 | 0.00 | - | 1 | 1 | 89.36% |
| DBX240621P00040000 | 2024-02-13 10:30AM EDT | 40.00 | 8.30 | 15.40 | 18.00 | 0.00 | - | 3 | 0 | 92.58% |
