La bourse est fermée
Dow Jones
38 045,19 +141,90 (+0,37 %) Nasdaq
15 705,47 +99,99 (+0,64 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0708 -0,0010 (-0,10 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 368,64 +2 099,38 (+3,94 %)
Quest Diagnostics Incorporated (DGX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:37AM EDT. Marché ouvert.
Options d’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DGX241220C00125000 | 2024-03-04 11:19AM EDT | 125.00 | 11.30 | 14.10 | 16.30 | 0.00 | - | 1 | 1 | 24.81% |
| DGX241220C00130000 | 2024-04-29 1:00PM EDT | 130.00 | 18.49 | 13.80 | 14.40 | 0.00 | - | 3 | 6 | 27.25% |
| DGX241220C00135000 | 2024-04-25 10:31AM EDT | 135.00 | 11.15 | 10.80 | 11.20 | 0.00 | - | 2 | 8 | 25.57% |
| DGX241220C00140000 | 2024-04-23 1:54PM EDT | 140.00 | 8.71 | 8.20 | 8.60 | 0.00 | - | 2 | 213 | 24.52% |
| DGX241220C00145000 | 2024-04-23 10:08AM EDT | 145.00 | 6.30 | 6.00 | 6.50 | 0.00 | - | 2 | 13 | 23.80% |
| DGX241220C00150000 | 2024-04-29 10:27AM EDT | 150.00 | 6.64 | 4.40 | 4.70 | 0.00 | - | 20 | 24 | 22.94% |
| DGX241220C00155000 | 2024-04-30 1:05PM EDT | 155.00 | 4.30 | 3.10 | 3.40 | 0.00 | - | 2 | 669 | 22.51% |
| DGX241220C00160000 | 2024-04-30 1:05PM EDT | 160.00 | 3.10 | 2.20 | 2.45 | 0.00 | - | 3 | 6 | 22.29% |
| DGX241220C00165000 | 2024-04-15 10:33AM EDT | 165.00 | 1.30 | 1.50 | 1.80 | 0.00 | - | 2 | 3 | 22.35% |
| DGX241220C00170000 | 2024-04-24 11:32AM EDT | 170.00 | 1.20 | 0.60 | 1.30 | 0.00 | - | 2 | 6 | 22.36% |
| DGX241220C00175000 | 2024-04-26 2:57PM EDT | 175.00 | 0.63 | 0.70 | 0.95 | 0.00 | - | 2 | 4 | 22.49% |
| DGX241220C00180000 | 2024-04-24 11:10AM EDT | 180.00 | 0.57 | 0.00 | 0.70 | 0.00 | - | 2 | 8 | 22.67% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DGX241220P00065000 | 2024-03-04 1:38PM EDT | 65.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 8 | 8 | 54.35% |
| DGX241220P00070000 | 2024-03-06 2:16PM EDT | 70.00 | 0.35 | 0.00 | 0.65 | 0.00 | - | 5 | 15 | 48.15% |
| DGX241220P00075000 | 2024-03-01 3:23PM EDT | 75.00 | 0.55 | 0.00 | 0.90 | 0.00 | - | 8 | 8 | 46.73% |
| DGX241220P00085000 | 2024-02-28 11:01AM EDT | 85.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | - | 1 | 61.69% |
| DGX241220P00090000 | 2024-04-02 1:18PM EDT | 90.00 | 0.61 | 0.05 | 0.80 | 0.00 | - | - | 1 | 33.40% |
| DGX241220P00100000 | 2024-04-30 1:50PM EDT | 100.00 | 0.70 | 0.70 | 0.90 | 0.00 | - | 1 | 8 | 26.95% |
| DGX241220P00110000 | 2024-04-19 2:33PM EDT | 110.00 | 2.65 | 1.40 | 1.55 | 0.00 | - | 3 | 5 | 23.51% |
| DGX241220P00115000 | 2024-04-03 1:10PM EDT | 115.00 | 3.20 | 1.95 | 2.15 | 0.00 | - | 3 | 5 | 22.26% |
| DGX241220P00120000 | 2024-04-23 3:02PM EDT | 120.00 | 2.80 | 2.70 | 2.90 | 0.00 | - | 20 | 30 | 20.84% |
| DGX241220P00125000 | 2024-04-30 10:21AM EDT | 125.00 | 3.30 | 3.80 | 4.10 | 0.00 | - | 1 | 134 | 19.99% |
| DGX241220P00130000 | 2024-04-24 9:55AM EDT | 130.00 | 5.30 | 5.20 | 5.60 | 0.00 | - | 1 | 3 | 18.96% |
| DGX241220P00135000 | 2024-04-26 1:32PM EDT | 135.00 | 7.60 | 7.10 | 7.60 | 0.00 | - | 1 | 2 | 18.11% |
