La bourse est fermée
Dow Jones
38 022,43 +119,14 (+0,31 %) Nasdaq
15 719,18 +113,70 (+0,73 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0714 -0,0005 (-0,04 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 165,75 +1 731,60 (+3,24 %)
Dropbox, Inc. (DBX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:34PM EDT. Marché ouvert.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DBX240719C00015000 | 2024-01-25 11:23AM EDT | 15.00 | 18.95 | 8.00 | 11.10 | 0.00 | - | 10 | 10 | 116.99% |
| DBX240719C00019000 | 2023-11-21 2:16PM EDT | 19.00 | 10.00 | 10.80 | 12.40 | 0.00 | - | - | 3 | 249.07% |
| DBX240719C00020000 | 2024-05-01 2:07PM EDT | 20.00 | 4.08 | 3.90 | 4.10 | 0.00 | - | 1 | 65 | 48.88% |
| DBX240719C00021000 | 2024-04-11 10:01AM EDT | 21.00 | 3.50 | 3.10 | 3.30 | 0.00 | - | 119 | 120 | 45.51% |
| DBX240719C00022000 | 2024-05-01 2:08PM EDT | 22.00 | 2.57 | 2.45 | 2.55 | 0.00 | - | 1 | 172 | 42.14% |
| DBX240719C00023000 | 2024-04-30 3:05PM EDT | 23.00 | 1.90 | 1.80 | 1.90 | -0.08 | -4.04% | 5 | 207 | 39.55% |
| DBX240719C00024000 | 2024-05-01 3:58PM EDT | 24.00 | 1.40 | 1.30 | 1.40 | 0.00 | - | 6 | 102 | 38.48% |
| DBX240719C00025000 | 2024-05-02 11:23AM EDT | 25.00 | 1.00 | 0.95 | 1.00 | -0.08 | -7.41% | 1 | 384 | 37.60% |
| DBX240719C00026000 | 2024-04-26 10:00AM EDT | 26.00 | 0.85 | 0.65 | 0.70 | 0.00 | - | 5 | 1,125 | 37.11% |
| DBX240719C00027000 | 2024-04-23 11:13AM EDT | 27.00 | 0.45 | 0.40 | 0.50 | 0.00 | - | 77 | 1,532 | 37.40% |
| DBX240719C00028000 | 2024-04-29 12:44PM EDT | 28.00 | 0.45 | 0.25 | 0.40 | 0.00 | - | 9 | 249 | 39.31% |
| DBX240719C00029000 | 2024-04-03 1:32PM EDT | 29.00 | 0.26 | 0.20 | 0.25 | 0.00 | - | 15 | 598 | 38.09% |
| DBX240719C00030000 | 2024-04-12 9:33AM EDT | 30.00 | 0.18 | 0.10 | 0.20 | 0.00 | - | 5 | 65 | 39.65% |
| DBX240719C00031000 | 2024-04-16 1:26PM EDT | 31.00 | 0.26 | 0.10 | 0.15 | 0.00 | - | 1 | 360 | 40.53% |
| DBX240719C00032000 | 2024-04-17 12:34PM EDT | 32.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 2,526 | 51.90% |
| DBX240719C00033000 | 2024-04-11 12:02PM EDT | 33.00 | 0.12 | 0.00 | 1.00 | 0.00 | - | 5 | 44 | 63.87% |
| DBX240719C00034000 | 2024-02-23 11:47AM EDT | 34.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 25 | 61.13% |
| DBX240719C00035000 | 2024-02-16 3:04PM EDT | 35.00 | 0.16 | 0.00 | 1.75 | 0.00 | - | 72 | 215 | 84.28% |
| DBX240719C00036000 | 2024-02-16 12:18PM EDT | 36.00 | 0.15 | 0.00 | 1.90 | 0.00 | - | 1 | 1 | 90.23% |
| DBX240719C00037000 | 2024-02-07 1:11PM EDT | 37.00 | 1.25 | 0.00 | 1.05 | 0.00 | - | 3 | 116 | 78.32% |
| DBX240719C00038000 | 2024-02-16 10:53AM EDT | 38.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 11 | 103 | 74.51% |
| DBX240719C00040000 | 2024-02-15 1:50PM EDT | 40.00 | 0.60 | 0.00 | 1.75 | 0.00 | - | 1 | 11 | 100.49% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DBX240719P00018000 | 2024-04-11 11:43AM EDT | 18.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 128 | 389 | 44.04% |
| DBX240719P00019000 | 2024-04-22 1:14PM EDT | 19.00 | 0.25 | 0.20 | 0.25 | 0.00 | - | 53 | 67 | 39.55% |
| DBX240719P00020000 | 2024-05-02 9:52AM EDT | 20.00 | 0.30 | 0.30 | 0.40 | -0.15 | -33.33% | 4 | 342 | 38.23% |
| DBX240719P00021000 | 2024-04-25 3:10PM EDT | 21.00 | 0.45 | 0.50 | 0.60 | 0.00 | - | 60 | 129 | 36.52% |
| DBX240719P00022000 | 2024-04-25 2:56PM EDT | 22.00 | 0.70 | 0.85 | 0.90 | 0.00 | - | 28 | 492 | 35.45% |
| DBX240719P00023000 | 2024-04-30 12:02PM EDT | 23.00 | 1.10 | 1.20 | 1.25 | 0.00 | - | 2 | 192 | 33.35% |
| DBX240719P00024000 | 2024-04-29 2:03PM EDT | 24.00 | 1.30 | 1.70 | 1.75 | 0.00 | - | 1 | 402 | 32.37% |
| DBX240719P00025000 | 2024-05-01 3:18PM EDT | 25.00 | 2.15 | 2.30 | 2.40 | 0.00 | - | 10 | 553 | 32.37% |
| DBX240719P00026000 | 2024-04-23 11:17AM EDT | 26.00 | 2.86 | 3.00 | 3.10 | 0.00 | - | 1 | 386 | 31.20% |
| DBX240719P00027000 | 2024-04-05 9:42AM EDT | 27.00 | 4.00 | 3.80 | 4.00 | 0.00 | - | 2 | 446 | 33.79% |
| DBX240719P00028000 | 2024-04-09 10:00AM EDT | 28.00 | 4.90 | 4.60 | 4.80 | 0.00 | - | 1 | 141 | 30.96% |
| DBX240719P00029000 | 2024-03-22 10:14AM EDT | 29.00 | 4.80 | 4.80 | 6.50 | 0.00 | - | 1 | 214 | 59.18% |
| DBX240719P00030000 | 2024-04-17 3:33PM EDT | 30.00 | 7.20 | 6.30 | 7.40 | 0.00 | - | 100 | 104 | 61.13% |
| DBX240719P00031000 | 2024-02-14 1:06PM EDT | 31.00 | 1.80 | 6.60 | 7.70 | 0.00 | - | 8 | 2 | 35.94% |
| DBX240719P00032000 | 2024-04-17 1:44PM EDT | 32.00 | 9.00 | 8.40 | 8.80 | 0.00 | - | 43 | 36 | 46.09% |
| DBX240719P00033000 | 2024-04-17 3:33PM EDT | 33.00 | 10.20 | 9.10 | 9.90 | 0.00 | - | 260 | 136 | 54.69% |
| DBX240719P00034000 | 2024-04-11 3:18PM EDT | 34.00 | 10.30 | 10.20 | 12.30 | 0.00 | - | 290 | 0 | 72.56% |
| DBX240719P00035000 | 2024-01-03 11:49AM EDT | 35.00 | 6.60 | 3.50 | 3.70 | 0.00 | - | 10 | 18 | 0.00% |
| DBX240719P00036000 | 2024-03-26 3:18PM EDT | 36.00 | 11.40 | 12.00 | 14.00 | 0.00 | - | 280 | 0 | 69.14% |
