Marchés français ouverture 4 h 12 min
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0737 +0,0009 (+0,09 %) HANG SENG
18 464,15 +257,02 (+1,41 %) Bitcoin EUR
55 483,23 +1 981,62 (+3,70 %)
Quest Diagnostics Incorporated (DGX)
NYSE - NYSE Prix différé. 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 | 2024-01-10 1:41PM EDT | 70.00 | 68.00 | 55.50 | 60.20 | 0.00 | - | - | 1 | 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 | 35.00 | 39.50 | 0.00 | - | 15 | 0 | 58.61% |
| DGX240816C00120000 | 2024-04-25 12:45PM EDT | 120.00 | 17.85 | 17.90 | 19.80 | 0.00 | - | 1 | 15 | 34.46% |
| DGX240816C00125000 | 2024-04-29 10:00AM EDT | 125.00 | 13.64 | 13.80 | 14.50 | 0.00 | - | 1 | 53 | 26.75% |
| DGX240816C00130000 | 2024-04-29 10:24AM EDT | 130.00 | 12.30 | 10.10 | 11.60 | 0.00 | - | 600 | 453 | 28.09% |
| DGX240816C00135000 | 2024-04-30 3:28PM EDT | 135.00 | 9.00 | 7.10 | 7.40 | 0.00 | - | 2 | 369 | 23.01% |
| DGX240816C00140000 | 2024-04-30 12:07PM EDT | 140.00 | 6.40 | 4.60 | 4.90 | 0.00 | - | 1 | 238 | 22.12% |
| DGX240816C00145000 | 2024-04-29 1:05PM EDT | 145.00 | 5.40 | 2.75 | 3.00 | 0.00 | - | 6 | 1,151 | 21.25% |
| DGX240816C00150000 | 2024-04-30 1:24PM EDT | 150.00 | 1.49 | 1.55 | 2.15 | -1.11 | -42.69% | 2 | 490 | 22.60% |
| DGX240816C00155000 | 2024-04-29 1:43PM EDT | 155.00 | 1.72 | 0.85 | 1.05 | 0.00 | - | 20 | 41 | 20.96% |
| DGX240816C00160000 | 2024-04-29 10:28AM EDT | 160.00 | 1.15 | 0.45 | 0.60 | 0.00 | - | 34 | 71 | 21.05% |
| DGX240816C00165000 | 2024-04-08 11:46AM EDT | 165.00 | 0.40 | 0.25 | 0.40 | 0.00 | - | 2 | 3 | 21.95% |
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 | 2024-02-28 11:01AM EDT | 85.00 | 0.32 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 54.27% |
| DGX240816P00090000 | 2024-02-15 3:02PM EDT | 90.00 | 0.60 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 52.12% |
| DGX240816P00095000 | 2024-04-10 10:40AM EDT | 95.00 | 0.31 | 0.05 | 5.00 | 0.00 | - | 1 | 26 | 60.82% |
| DGX240816P00100000 | 2024-04-11 10:08AM EDT | 100.00 | 0.60 | 0.05 | 5.00 | 0.00 | - | 1 | 12 | 54.32% |
| DGX240816P00105000 | 2024-04-18 2:31PM EDT | 105.00 | 1.00 | 0.05 | 0.75 | 0.00 | - | 2 | 498 | 33.91% |
| DGX240816P00110000 | 2024-04-18 11:59AM EDT | 110.00 | 1.51 | 0.35 | 0.50 | 0.00 | - | 5 | 20 | 26.42% |
| DGX240816P00115000 | 2024-04-29 12:36PM EDT | 115.00 | 0.52 | 0.55 | 0.75 | 0.00 | - | 2 | 38 | 24.34% |
| DGX240816P00120000 | 2024-05-02 12:44PM EDT | 120.00 | 1.15 | 0.95 | 1.20 | +0.20 | +21.05% | 2 | 181 | 22.72% |
| DGX240816P00125000 | 2024-04-30 10:35AM EDT | 125.00 | 1.70 | 1.65 | 1.85 | 0.00 | - | 2 | 84 | 20.86% |
| DGX240816P00130000 | 2024-04-29 1:36PM EDT | 130.00 | 2.20 | 2.75 | 3.00 | 0.00 | - | 13 | 306 | 19.61% |
| DGX240816P00135000 | 2024-05-01 3:33PM EDT | 135.00 | 4.10 | 4.50 | 4.80 | 0.00 | - | 5 | 97 | 18.68% |
| DGX240816P00140000 | 2024-05-01 10:13AM EDT | 140.00 | 7.00 | 6.90 | 7.40 | 0.00 | - | 1 | 24 | 18.10% |
| DGX240816P00160000 | 2024-01-22 12:12PM EDT | 160.00 | 29.00 | 33.10 | 37.90 | 0.00 | - | - | 0 | 68.49% |
