La bourse ferme dans 3 h 39 min
CAC 40
7 550,48 -64,93 (-0,85 %) Euro Stoxx 50
4 903,86 -39,52 (-0,80 %) Dow Jones
42 025,19 +522,09 (+1,26 %) EUR/USD
1,1162 -0,0004 (-0,03 %) Gold future
2 639,70 +25,10 (+0,96 %) Bitcoin EUR
56 863,44 +759,16 (+1,35 %)
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’achatpour21 février 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DGX250221C00125000 | 2024-08-01 1:51PM EDT | 125.00 | 26.00 | 34.00 | 36.10 | 0.00 | - | 12 | 17 | 46.90% |
| DGX250221C00135000 | 2024-08-08 1:16PM EDT | 135.00 | 20.70 | 22.10 | 23.40 | 0.00 | - | 15 | 12 | 27.60% |
| DGX250221C00140000 | 2024-08-06 3:11PM EDT | 140.00 | 15.91 | 18.90 | 20.20 | 0.00 | - | - | 2 | 28.81% |
| DGX250221C00145000 | 2024-09-11 10:08AM EDT | 145.00 | 13.13 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| DGX250221C00150000 | 2024-09-19 10:20AM EDT | 150.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 7 | 57 | 0.00% |
| DGX250221C00155000 | 2024-09-19 11:52AM EDT | 155.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 4 | 129 | 0.00% |
| DGX250221C00160000 | 2024-09-19 10:34AM EDT | 160.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 6 | 43 | 1.56% |
| DGX250221C00165000 | 2024-09-19 10:20AM EDT | 165.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 5 | 135 | 1.56% |
| DGX250221C00170000 | 2024-09-17 12:55PM EDT | 170.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | 2 | 750 | 3.13% |
| DGX250221C00175000 | 2024-09-09 2:52PM EDT | 175.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 15 | 28 | 3.13% |
| DGX250221C00180000 | 2024-09-09 9:56AM EDT | 180.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| DGX250221C00185000 | 2024-08-22 11:31AM EDT | 185.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| DGX250221C00200000 | 2024-08-09 9:30AM EDT | 200.00 | 0.65 | 0.10 | 2.50 | 0.00 | - | - | 1 | 34.30% |
Options de ventepour21 février 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DGX250221P00070000 | 2024-09-09 2:35PM EDT | 70.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| DGX250221P00085000 | 2024-09-11 10:05AM EDT | 85.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DGX250221P00110000 | 2024-08-12 12:41PM EDT | 110.00 | 1.00 | 0.35 | 1.90 | 0.00 | - | 2 | 6 | 42.81% |
| DGX250221P00115000 | 2024-09-09 2:35PM EDT | 115.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| DGX250221P00120000 | 2024-09-09 2:35PM EDT | 120.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| DGX250221P00125000 | 2024-09-16 11:48AM EDT | 125.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| DGX250221P00130000 | 2024-09-11 10:05AM EDT | 130.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| DGX250221P00135000 | 2024-09-16 3:33PM EDT | 135.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 188 | 101 | 6.25% |
| DGX250221P00140000 | 2024-09-19 11:31AM EDT | 140.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 3.13% |
| DGX250221P00145000 | 2024-08-28 3:23PM EDT | 145.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 41 | 38 | 3.13% |
| DGX250221P00150000 | 2024-09-03 2:55PM EDT | 150.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 13 | 57 | 1.56% |
| DGX250221P00155000 | 2024-09-19 10:23AM EDT | 155.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 4 | 53 | 0.05% |
| DGX250221P00160000 | 2024-09-18 1:53PM EDT | 160.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| DGX250221P00170000 | 2024-08-16 12:56PM EDT | 170.00 | 20.05 | 16.80 | 18.30 | 0.00 | - | 2 | 2 | 21.26% |
