Marchés français ouverture 6 h 2 min

Quest Diagnostics Incorporated (DGX)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
147,35+1,34 (+0,92 %)
À la clôture : 04:00PM EDT
147,32 -0,03 (-0,02 %)
Échanges après Bourse : 05:49PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DGX240816C000700002024-05-13 2:27PM EDT70.0071.2067.1071.000.00-100.00%
DGX240816C000800002024-01-05 2:00PM EDT80.0062.0044.1048.900.00-660.00%
DGX240816C001000002024-04-29 10:21AM EDT100.0039.8036.7041.500.00-1500.00%
DGX240816C001150002024-06-03 10:02AM EDT115.0027.9923.0026.600.00-440.00%
DGX240816C001200002024-06-28 10:28AM EDT120.0018.2026.0030.500.00-85059.42%
DGX240816C001250002024-07-10 10:48AM EDT125.0016.0021.0025.200.00-15273.63%
DGX240816C001300002024-07-01 10:16AM EDT130.0010.0016.1020.400.00-244764.04%
DGX240816C001350002024-07-19 2:08PM EDT135.0013.3012.1015.800.00-132955.62%
DGX240816C001400002024-07-22 3:58PM EDT140.009.597.409.80+0.69+7.75%1834835.61%
DGX240816C001450002024-07-22 3:37PM EDT145.005.855.606.10+0.37+6.75%921,27831.68%
DGX240816C001500002024-07-22 3:51PM EDT150.003.503.103.50+0.64+22.38%2682,94330.32%
DGX240816C001550002024-07-22 3:58PM EDT155.001.651.551.75+0.60+57.14%829929.14%
DGX240816C001600002024-07-22 3:43PM EDT160.000.850.750.90+0.30+54.55%87029.86%
DGX240816C001650002024-07-22 3:04PM EDT165.000.460.200.50+0.21+84.00%31531.49%
DGX240816C001750002024-07-17 3:59PM EDT175.000.100.050.750.00--047.36%
Options de ventepour16 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DGX240816P000850002024-07-05 9:30AM EDT85.000.050.000.750.00-310111.62%
DGX240816P000900002024-07-05 10:11AM EDT90.000.050.000.050.00-91070.70%
DGX240816P000950002024-07-05 10:27AM EDT95.000.050.002.150.00-528113.53%
DGX240816P001000002024-07-15 3:27PM EDT100.000.050.001.350.00-51592.43%
DGX240816P001050002024-07-22 11:22AM EDT105.000.050.001.600.00-250185.84%
DGX240816P001100002024-07-22 11:22AM EDT110.000.050.000.300.00-952455.47%
DGX240816P001150002024-07-22 11:57AM EDT115.000.050.000.05-0.25-83.33%34641.02%
DGX240816P001200002024-07-22 3:54PM EDT120.000.060.000.25-0.71-92.21%12518144.78%
DGX240816P001250002024-07-15 1:35PM EDT125.000.230.100.350.00-109739.94%
DGX240816P001300002024-07-22 3:20PM EDT130.000.310.300.35-0.07-18.42%942632.15%
DGX240816P001350002024-07-22 3:43PM EDT135.000.600.350.75-0.10-14.29%12117730.15%
DGX240816P001400002024-07-22 3:34PM EDT140.001.351.251.55-0.22-14.01%21524928.37%
DGX240816P001450002024-07-22 3:58PM EDT145.002.802.753.00-0.30-9.68%29026.66%
DGX240816P001500002024-07-22 3:34PM EDT150.004.984.905.50-0.68-12.01%10026.01%
DGX240816P001550002024-07-16 10:17AM EDT155.008.306.5010.80-0.30-3.49%1239.59%
DGX240816P001600002024-07-18 12:02PM EDT160.0011.4010.7014.500.00-1138.93%