La bourse est fermée
Dow Jones
38 171,39 +268,10 (+0,71 %) Nasdaq
15 803,77 +198,29 (+1,27 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0723 +0,0005 (+0,04 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 347,32 +1 503,31 (+2,79 %)
Quest Diagnostics Incorporated (DGX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:04PM EDT. Marché ouvert.
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DGX240621C00090000 | 2023-10-26 3:44PM EDT | 90.00 | 43.90 | 45.10 | 49.90 | 0.00 | - | - | 0 | 79.44% |
| DGX240621C00095000 | 2023-10-09 1:41PM EDT | 95.00 | 33.10 | 39.00 | 43.40 | 0.00 | - | 1 | 1 | 82.84% |
| DGX240621C00100000 | 2024-02-06 2:59PM EDT | 100.00 | 27.65 | 26.50 | 30.70 | 0.00 | - | 5 | 7 | 0.00% |
| DGX240621C00110000 | 2024-04-01 12:02PM EDT | 110.00 | 24.18 | 26.50 | 30.00 | 0.00 | - | 1 | 30 | 55.26% |
| DGX240621C00115000 | 2024-04-26 12:58PM EDT | 115.00 | 21.00 | 20.30 | 23.70 | 0.00 | - | 1 | 10 | 50.79% |
| DGX240621C00120000 | 2024-04-08 11:23AM EDT | 120.00 | 14.00 | 16.30 | 17.80 | 0.00 | - | 1 | 17 | 35.33% |
| DGX240621C00125000 | 2024-04-26 9:54AM EDT | 125.00 | 12.50 | 12.30 | 13.10 | 0.00 | - | 2 | 89 | 29.69% |
| DGX240621C00130000 | 2024-04-29 11:40AM EDT | 130.00 | 13.02 | 8.20 | 8.70 | 0.00 | - | 2 | 167 | 24.82% |
| DGX240621C00135000 | 2024-04-30 2:12PM EDT | 135.00 | 7.50 | 4.70 | 5.00 | 0.00 | - | 1 | 183 | 21.36% |
| DGX240621C00140000 | 2024-05-02 10:25AM EDT | 140.00 | 2.50 | 2.30 | 2.45 | -0.89 | -26.25% | 18 | 381 | 19.59% |
| DGX240621C00145000 | 2024-05-01 3:12PM EDT | 145.00 | 1.63 | 0.95 | 1.10 | 0.00 | - | 2 | 312 | 19.31% |
| DGX240621C00150000 | 2024-04-30 1:13PM EDT | 150.00 | 0.95 | 0.35 | 0.50 | 0.00 | - | 203 | 411 | 19.93% |
| DGX240621C00155000 | 2024-04-30 10:32AM EDT | 155.00 | 0.32 | 0.00 | 0.35 | 0.00 | - | 1 | 3 | 22.71% |
| DGX240621C00160000 | 2024-04-29 1:34PM EDT | 160.00 | 0.28 | 0.05 | 0.80 | 0.00 | - | 6 | 37 | 32.69% |
| DGX240621C00165000 | 2024-01-10 12:03PM EDT | 165.00 | 0.49 | 0.05 | 0.75 | 0.00 | - | 1 | 12 | 36.52% |
| DGX240621C00175000 | 2023-11-06 11:05AM EDT | 175.00 | 0.43 | 0.05 | 0.45 | 0.00 | - | - | 2 | 39.99% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DGX240621P00065000 | 2024-02-14 1:47PM EDT | 65.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 107.42% |
| DGX240621P00070000 | 2023-12-18 10:37AM EDT | 70.00 | 1.50 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 93.85% |
| DGX240621P00085000 | 2024-04-08 3:25PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| DGX240621P00090000 | 2023-10-24 10:00AM EDT | 90.00 | 1.25 | 0.00 | 1.00 | 0.00 | - | - | 6 | 65.53% |
| DGX240621P00095000 | 2024-03-26 10:41AM EDT | 95.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 55.08% |
| DGX240621P00100000 | 2024-04-02 1:16PM EDT | 100.00 | 0.32 | 0.05 | 4.80 | 0.00 | - | 1 | 8 | 77.25% |
| DGX240621P00105000 | 2024-04-18 10:14AM EDT | 105.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| DGX240621P00110000 | 2024-04-11 10:29AM EDT | 110.00 | 0.60 | 0.00 | 1.75 | 0.00 | - | 1 | 39 | 53.30% |
| DGX240621P00115000 | 2024-04-23 3:50PM EDT | 115.00 | 0.23 | 0.00 | 1.30 | 0.00 | - | 6 | 100 | 41.09% |
| DGX240621P00120000 | 2024-05-02 10:21AM EDT | 120.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 1 | 136 | 23.98% |
| DGX240621P00125000 | 2024-04-30 11:25AM EDT | 125.00 | 0.65 | 0.55 | 0.70 | +0.21 | +47.73% | 4 | 311 | 21.00% |
| DGX240621P00130000 | 2024-05-01 11:44AM EDT | 130.00 | 1.20 | 1.20 | 1.35 | 0.00 | - | 1 | 173 | 18.49% |
| DGX240621P00135000 | 2024-05-01 12:30PM EDT | 135.00 | 2.35 | 2.65 | 2.75 | 0.00 | - | 10 | 282 | 16.60% |
| DGX240621P00140000 | 2024-05-02 12:46PM EDT | 140.00 | 5.60 | 5.10 | 5.40 | +0.60 | +12.00% | 47 | 292 | 15.61% |
| DGX240621P00145000 | 2024-05-02 10:09AM EDT | 145.00 | 9.35 | 7.00 | 9.40 | +3.45 | +58.47% | 1 | 7 | 16.33% |
| DGX240621P00150000 | 2024-01-17 2:36PM EDT | 150.00 | 16.50 | 23.50 | 28.30 | 0.00 | - | - | 0 | 85.85% |
| DGX240621P00160000 | 2024-04-23 2:17PM EDT | 160.00 | 23.62 | 22.00 | 25.80 | 0.00 | - | - | 2 | 43.85% |
| DGX240621P00165000 | 2024-01-22 12:40PM EDT | 165.00 | 34.10 | 38.00 | 42.80 | 0.00 | - | 1 | 0 | 104.65% |
