La bourse est fermée
CAC 40
7 517,68 +90,66 (+1,22 %) Euro Stoxx 50
4 862,50 +51,22 (+1,06 %) Dow Jones
40 589,34 +654,27 (+1,64 %) EUR/USD
1,0858 +0,0008 (+0,08 %) Gold future
2 385,70 +32,20 (+1,37 %) Bitcoin EUR
63 711,79 +1 254,12 (+2,01 %)
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’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DGX240816C00070000 | 2024-05-13 2:27PM EDT | 70.00 | 71.20 | 67.10 | 71.00 | 0.00 | - | 1 | 0 | 0.00% |
| DGX240816C00080000 | 2024-01-05 2:00PM EDT | 80.00 | 62.00 | 44.10 | 48.90 | 0.00 | - | 6 | 6 | 0.00% |
| DGX240816C00100000 | 2024-04-29 10:21AM EDT | 100.00 | 39.80 | 36.70 | 41.50 | 0.00 | - | 15 | 0 | 0.00% |
| DGX240816C00115000 | 2024-06-03 10:02AM EDT | 115.00 | 27.99 | 23.00 | 26.60 | 0.00 | - | 4 | 4 | 0.00% |
| DGX240816C00120000 | 2024-06-28 10:28AM EDT | 120.00 | 18.20 | 23.80 | 28.10 | 0.00 | - | 85 | 86 | 50.05% |
| DGX240816C00125000 | 2024-07-10 10:48AM EDT | 125.00 | 16.00 | 19.80 | 22.80 | 0.00 | - | 1 | 52 | 69.68% |
| DGX240816C00130000 | 2024-07-23 1:58PM EDT | 130.00 | 12.20 | 15.40 | 17.90 | 0.00 | - | 58 | 505 | 58.72% |
| DGX240816C00135000 | 2024-07-26 1:03PM EDT | 135.00 | 12.00 | 10.60 | 13.40 | +1.90 | +18.81% | 1 | 386 | 51.00% |
| DGX240816C00140000 | 2024-07-26 2:30PM EDT | 140.00 | 7.40 | 6.60 | 7.20 | +0.80 | +12.12% | 50 | 357 | 27.54% |
| DGX240816C00145000 | 2024-07-26 10:52AM EDT | 145.00 | 2.75 | 2.90 | 3.30 | -0.35 | -11.29% | 2 | 1,333 | 21.55% |
| DGX240816C00150000 | 2024-07-26 1:01PM EDT | 150.00 | 1.25 | 0.85 | 1.20 | -0.10 | -7.41% | 18 | 1,704 | 20.40% |
| DGX240816C00155000 | 2024-07-26 10:46AM EDT | 155.00 | 0.36 | 0.20 | 0.35 | +0.11 | +44.00% | 1 | 129 | 20.41% |
| DGX240816C00160000 | 2024-07-23 1:49PM EDT | 160.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 21 | 559 | 33.84% |
| DGX240816C00165000 | 2024-07-24 10:56AM EDT | 165.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 41.24% |
| DGX240816C00170000 | 2024-07-22 2:13PM EDT | 170.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 48.07% |
| DGX240816C00175000 | 2024-07-23 9:32AM EDT | 175.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 33.59% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DGX240816P00085000 | 2024-07-05 9:30AM EDT | 85.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 10 | 119.73% |
| DGX240816P00090000 | 2024-07-05 10:11AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 10 | 75.39% |
| DGX240816P00095000 | 2024-07-05 10:27AM EDT | 95.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 28 | 82.23% |
| DGX240816P00100000 | 2024-07-15 3:27PM EDT | 100.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 15 | 73.44% |
| DGX240816P00105000 | 2024-07-24 11:51AM EDT | 105.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 501 | 53.13% |
| DGX240816P00110000 | 2024-07-26 11:06AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 109 | 50.00% |
| DGX240816P00115000 | 2024-07-23 2:53PM EDT | 115.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 48 | 42.97% |
| DGX240816P00120000 | 2024-07-22 3:54PM EDT | 120.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 125 | 103 | 65.21% |
| DGX240816P00125000 | 2024-07-23 10:41AM EDT | 125.00 | 0.22 | 0.05 | 0.30 | 0.00 | - | 7 | 97 | 39.75% |
| DGX240816P00130000 | 2024-07-26 2:52PM EDT | 130.00 | 0.20 | 0.05 | 0.35 | -0.05 | -20.00% | 4 | 454 | 32.52% |
| DGX240816P00135000 | 2024-07-26 2:52PM EDT | 135.00 | 0.33 | 0.20 | 0.50 | -0.32 | -49.23% | 2 | 233 | 26.32% |
| DGX240816P00140000 | 2024-07-26 11:20AM EDT | 140.00 | 0.61 | 0.65 | 0.90 | -0.54 | -46.96% | 15 | 483 | 21.01% |
| DGX240816P00145000 | 2024-07-23 12:55PM EDT | 145.00 | 4.20 | 1.90 | 2.20 | 0.00 | - | 181 | 88 | 17.87% |
| DGX240816P00150000 | 2024-07-26 3:45PM EDT | 150.00 | 4.85 | 4.60 | 6.00 | -0.05 | -1.02% | 1 | 7 | 23.65% |
| DGX240816P00155000 | 2024-07-22 3:29PM EDT | 155.00 | 8.30 | 8.70 | 10.70 | 0.00 | - | 1 | 0 | 31.45% |
| DGX240816P00160000 | 2024-07-18 12:02PM EDT | 160.00 | 11.40 | 12.80 | 15.70 | 0.00 | - | 1 | 0 | 40.37% |
