La bourse est fermée
Dow Jones
37 815,92 -570,17 (-1,49 %) Nasdaq
15 657,82 -325,26 (-2,04 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0672 -0,0053 (-0,49 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
56 383,36 -2 594,12 (-4,40 %)
Quest Diagnostics Incorporated (DGX)
NYSE - Nasdaq 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DGX240517C00095000 | 2023-10-09 1:10PM EDT | 95.00 | 32.10 | 38.50 | 43.00 | 0.00 | - | 1 | 1 | 0.00% |
| DGX240517C00100000 | 2023-10-24 2:18PM EDT | 100.00 | 25.89 | 35.50 | 40.40 | 0.00 | - | 10 | 12 | 129.96% |
| DGX240517C00105000 | 2023-10-24 1:46PM EDT | 105.00 | 22.30 | 31.30 | 34.70 | 0.00 | - | - | 10 | 102.64% |
| DGX240517C00110000 | 2023-12-05 10:56AM EDT | 110.00 | 28.55 | 30.10 | 33.50 | 0.00 | - | 2 | 2 | 120.85% |
| DGX240517C00115000 | 2024-02-20 2:18PM EDT | 115.00 | 12.10 | 14.50 | 15.30 | 0.00 | - | 1 | 13 | 0.00% |
| DGX240517C00120000 | 2024-04-22 2:47PM EDT | 120.00 | 11.50 | 16.70 | 21.00 | 0.00 | - | 6 | 43 | 80.57% |
| DGX240517C00125000 | 2024-04-29 10:25AM EDT | 125.00 | 15.00 | 12.10 | 15.90 | 0.00 | - | 25 | 270 | 64.87% |
| DGX240517C00130000 | 2024-04-30 2:12PM EDT | 130.00 | 10.00 | 8.40 | 10.30 | -1.92 | -16.11% | 1 | 522 | 43.99% |
| DGX240517C00135000 | 2024-04-29 2:46PM EDT | 135.00 | 5.80 | 4.50 | 4.80 | 0.00 | - | 270 | 957 | 24.29% |
| DGX240517C00140000 | 2024-04-30 3:32PM EDT | 140.00 | 2.00 | 1.70 | 1.80 | -0.85 | -29.82% | 245 | 3,832 | 21.18% |
| DGX240517C00145000 | 2024-04-30 10:33AM EDT | 145.00 | 0.40 | 0.30 | 0.55 | -0.47 | -54.02% | 1,025 | 1,353 | 21.46% |
| DGX240517C00150000 | 2024-04-29 3:59PM EDT | 150.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 13 | 96 | 33.06% |
| DGX240517C00155000 | 2024-04-30 10:51AM EDT | 155.00 | 0.10 | 0.05 | 0.50 | -0.05 | -33.33% | 1 | 1,310 | 38.14% |
| DGX240517C00160000 | 2024-01-22 3:52PM EDT | 160.00 | 0.31 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 73.05% |
| DGX240517C00165000 | 2023-12-12 10:30AM EDT | 165.00 | 0.65 | 0.00 | 0.55 | 0.00 | - | - | 20 | 53.86% |
| DGX240517C00180000 | 2024-01-11 10:30AM EDT | 180.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 67.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DGX240517P00065000 | 2023-12-22 2:28PM EDT | 65.00 | 0.15 | 0.00 | 4.20 | 0.00 | - | 1 | 1 | 251.37% |
| DGX240517P00075000 | 2023-12-04 2:28PM EDT | 75.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DGX240517P00090000 | 2024-04-15 3:19PM EDT | 90.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 73.44% |
| DGX240517P00095000 | 2024-04-22 1:04PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 62 | 63 | 65.23% |
| DGX240517P00100000 | 2024-04-22 3:35PM EDT | 100.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1,244 | 133.20% |
| DGX240517P00105000 | 2024-03-28 1:55PM EDT | 105.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 4 | 23 | 118.24% |
| DGX240517P00110000 | 2024-04-19 11:25AM EDT | 110.00 | 0.22 | 0.00 | 4.20 | 0.00 | - | 12 | 150 | 99.10% |
| DGX240517P00115000 | 2024-04-29 12:47PM EDT | 115.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 385 | 37.50% |
| DGX240517P00120000 | 2024-04-30 10:35AM EDT | 120.00 | 0.10 | 0.00 | 0.05 | +0.04 | +66.67% | 2 | 191 | 29.69% |
| DGX240517P00125000 | 2024-04-30 3:16PM EDT | 125.00 | 0.06 | 0.05 | 0.10 | -0.09 | -60.00% | 1 | 413 | 24.90% |
| DGX240517P00130000 | 2024-04-30 3:52PM EDT | 130.00 | 0.25 | 0.20 | 0.35 | -0.65 | -72.22% | 6 | 300 | 22.32% |
| DGX240517P00135000 | 2024-04-30 11:53AM EDT | 135.00 | 0.90 | 1.00 | 1.15 | +0.14 | +18.42% | 32 | 626 | 19.95% |
| DGX240517P00140000 | 2024-04-30 3:15PM EDT | 140.00 | 2.80 | 3.10 | 3.30 | +0.40 | +16.67% | 64 | 167 | 18.47% |
| DGX240517P00145000 | 2024-04-29 3:54PM EDT | 145.00 | 6.00 | 6.50 | 8.60 | 0.00 | - | 12 | 6 | 34.85% |
| DGX240517P00150000 | 2024-02-14 2:57PM EDT | 150.00 | 22.58 | 19.60 | 24.50 | 0.00 | - | 1 | 0 | 121.27% |
| DGX240517P00155000 | 2024-04-23 2:17PM EDT | 155.00 | 18.55 | 14.50 | 17.80 | 0.00 | - | 2 | 1 | 46.07% |
| DGX240517P00160000 | 2024-04-17 3:50PM EDT | 160.00 | 32.89 | 19.90 | 23.50 | 0.00 | - | - | 0 | 64.33% |
