La bourse ferme dans 1 h 11 min
CAC 40
7 929,97 -54,96 (-0,69 %) Euro Stoxx 50
4 899,74 -21,48 (-0,44 %) Dow Jones
37 992,18 +88,89 (+0,23 %) EUR/USD
1,0680 -0,0038 (-0,35 %) Gold future
2 300,50 -10,50 (-0,45 %) Bitcoin EUR
54 729,27 +1 161,33 (+2,17 %)
Quest Diagnostics Incorporated (DGX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:18AM EDT. Marché ouvert.
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 | 145.46% |
| DGX240517C00100000 | 2023-10-24 2:18PM EDT | 100.00 | 25.89 | 35.50 | 40.40 | 0.00 | - | 10 | 12 | 128.52% |
| DGX240517C00105000 | 2023-10-24 1:46PM EDT | 105.00 | 22.30 | 31.30 | 34.70 | 0.00 | - | - | 10 | 114.06% |
| DGX240517C00110000 | 2023-12-05 10:56AM EDT | 110.00 | 28.55 | 30.10 | 33.50 | 0.00 | - | 2 | 2 | 151.66% |
| DGX240517C00115000 | 2024-02-20 2:18PM EDT | 115.00 | 12.10 | 14.50 | 15.30 | 0.00 | - | 1 | 13 | 0.00% |
| DGX240517C00120000 | 2024-05-01 11:40AM EDT | 120.00 | 17.25 | 14.90 | 18.60 | 0.00 | - | 6 | 41 | 50.17% |
| DGX240517C00125000 | 2024-05-01 11:40AM EDT | 125.00 | 12.35 | 11.20 | 12.30 | 0.00 | - | 6 | 270 | 45.95% |
| DGX240517C00130000 | 2024-05-01 10:13AM EDT | 130.00 | 7.75 | 6.70 | 7.30 | 0.00 | - | 1 | 521 | 31.80% |
| DGX240517C00135000 | 2024-05-01 10:32AM EDT | 135.00 | 3.80 | 3.10 | 3.50 | 0.00 | - | 2 | 958 | 26.37% |
| DGX240517C00140000 | 2024-05-01 1:26PM EDT | 140.00 | 1.55 | 0.85 | 1.05 | 0.00 | - | 202 | 4,203 | 22.34% |
| DGX240517C00145000 | 2024-05-01 12:35PM EDT | 145.00 | 0.40 | 0.10 | 0.30 | 0.00 | - | 6 | 2,226 | 23.29% |
| DGX240517C00150000 | 2024-04-29 3:59PM EDT | 150.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 13 | 96 | 31.89% |
| DGX240517C00155000 | 2024-04-30 10:51AM EDT | 155.00 | 0.10 | 0.05 | 0.80 | 0.00 | - | 1 | 1,309 | 50.59% |
| DGX240517C00160000 | 2024-01-22 3:52PM EDT | 160.00 | 0.31 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 82.96% |
| DGX240517C00165000 | 2023-12-12 10:30AM EDT | 165.00 | 0.65 | 0.00 | 0.55 | 0.00 | - | - | 20 | 53.08% |
| DGX240517C00180000 | 2024-01-11 10:30AM EDT | 180.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 75.49% |
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 | 262.84% |
| 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 | 75.78% |
| DGX240517P00095000 | 2024-04-22 1:04PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 62 | 63 | 50.00% |
| DGX240517P00100000 | 2024-04-22 3:35PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,244 | 25.00% |
| DGX240517P00105000 | 2024-03-28 1:55PM EDT | 105.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 4 | 23 | 120.80% |
| DGX240517P00110000 | 2024-04-19 11:25AM EDT | 110.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 12 | 150 | 25.00% |
| DGX240517P00115000 | 2024-04-29 12:47PM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 385 | 12.50% |
| DGX240517P00120000 | 2024-05-01 1:58PM EDT | 120.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 189 | 39.45% |
| DGX240517P00125000 | 2024-05-01 9:30AM EDT | 125.00 | 0.29 | 0.00 | 0.95 | 0.00 | - | 1 | 413 | 40.77% |
| DGX240517P00130000 | 2024-05-01 3:51PM EDT | 130.00 | 0.30 | 0.25 | 0.45 | 0.00 | - | 22 | 305 | 20.75% |
| DGX240517P00135000 | 2024-05-01 3:17PM EDT | 135.00 | 1.00 | 1.35 | 1.55 | 0.00 | - | 33 | 643 | 17.70% |
| DGX240517P00140000 | 2024-05-01 12:28PM EDT | 140.00 | 3.50 | 3.80 | 4.50 | 0.00 | - | 4 | 216 | 15.89% |
| DGX240517P00145000 | 2024-04-29 3:54PM EDT | 145.00 | 6.00 | 6.00 | 10.50 | 0.00 | - | 12 | 6 | 39.82% |
| DGX240517P00150000 | 2024-02-14 2:57PM EDT | 150.00 | 22.58 | 19.60 | 24.50 | 0.00 | - | 1 | 0 | 117.05% |
| DGX240517P00155000 | 2024-04-23 2:17PM EDT | 155.00 | 18.55 | 16.00 | 20.50 | 0.00 | - | 2 | 1 | 61.18% |
| DGX240517P00160000 | 2024-04-17 3:50PM EDT | 160.00 | 32.89 | 21.00 | 25.50 | 0.00 | - | - | 0 | 70.46% |
