La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 504,43 -208,98 (-0,36 %)
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’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 | 122.61% |
| DGX240517C00100000 | 2023-10-24 2:18PM EDT | 100.00 | 25.89 | 35.50 | 40.40 | 0.00 | - | 10 | 12 | 106.45% |
| DGX240517C00105000 | 2023-10-24 1:46PM EDT | 105.00 | 22.30 | 31.30 | 34.70 | 0.00 | - | - | 10 | 94.63% |
| DGX240517C00110000 | 2023-12-05 10:56AM EDT | 110.00 | 28.55 | 30.10 | 33.50 | 0.00 | - | 2 | 2 | 152.25% |
| 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 | 15.00 | 19.50 | 0.00 | - | 6 | 41 | 82.47% |
| DGX240517C00125000 | 2024-05-02 2:53PM EDT | 125.00 | 11.60 | 10.00 | 14.50 | 0.00 | - | 1 | 269 | 66.16% |
| DGX240517C00130000 | 2024-05-01 10:13AM EDT | 130.00 | 7.75 | 7.20 | 9.50 | 0.00 | - | 1 | 521 | 49.32% |
| DGX240517C00135000 | 2024-05-03 2:49PM EDT | 135.00 | 2.80 | 3.40 | 3.70 | -0.23 | -7.59% | 22 | 955 | 22.61% |
| DGX240517C00140000 | 2024-05-03 3:17PM EDT | 140.00 | 0.75 | 0.80 | 1.00 | 0.00 | - | 206 | 4,291 | 19.63% |
| DGX240517C00145000 | 2024-05-02 2:37PM EDT | 145.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 4 | 2,225 | 22.71% |
| DGX240517C00150000 | 2024-04-29 3:59PM EDT | 150.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 13 | 96 | 37.06% |
| DGX240517C00155000 | 2024-04-30 10:51AM EDT | 155.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 1 | 1,309 | 41.36% |
| DGX240517C00160000 | 2024-01-22 3:52PM EDT | 160.00 | 0.31 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 88.16% |
| DGX240517C00165000 | 2023-12-12 10:30AM EDT | 165.00 | 0.65 | 0.00 | 0.55 | 0.00 | - | - | 20 | 56.25% |
| DGX240517C00180000 | 2024-01-11 10:30AM EDT | 180.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 81.15% |
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 | 294.24% |
| 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 | 85.94% |
| DGX240517P00095000 | 2024-04-22 1:04PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 62 | 63 | 75.78% |
| DGX240517P00100000 | 2024-04-22 3:35PM EDT | 100.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 1,244 | 113.09% |
| DGX240517P00105000 | 2024-03-28 1:55PM EDT | 105.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 4 | 23 | 137.31% |
| DGX240517P00110000 | 2024-04-19 11:25AM EDT | 110.00 | 0.22 | 0.00 | 1.50 | 0.00 | - | 12 | 150 | 85.16% |
| DGX240517P00115000 | 2024-04-29 12:47PM EDT | 115.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 385 | 42.97% |
| DGX240517P00120000 | 2024-05-01 1:58PM EDT | 120.00 | 1.10 | 0.00 | 0.05 | +1.00 | +1,000.00% | 1 | 189 | 33.79% |
| DGX240517P00125000 | 2024-05-03 3:40PM EDT | 125.00 | 0.08 | 0.05 | 0.10 | -0.21 | -72.41% | 3 | 413 | 27.93% |
| DGX240517P00130000 | 2024-05-01 3:51PM EDT | 130.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 22 | 305 | 22.32% |
| DGX240517P00135000 | 2024-05-03 2:43PM EDT | 135.00 | 1.15 | 0.80 | 1.00 | -0.40 | -25.81% | 33 | 676 | 19.17% |
| DGX240517P00140000 | 2024-05-03 11:37AM EDT | 140.00 | 4.44 | 2.20 | 3.90 | +0.34 | +8.29% | 5 | 216 | 22.63% |
| DGX240517P00145000 | 2024-04-29 3:54PM EDT | 145.00 | 6.00 | 5.00 | 8.40 | 0.00 | - | 12 | 1 | 30.79% |
| DGX240517P00150000 | 2024-02-14 2:57PM EDT | 150.00 | 22.58 | 19.60 | 24.50 | 0.00 | - | 1 | 0 | 138.18% |
| DGX240517P00155000 | 2024-04-23 2:17PM EDT | 155.00 | 18.55 | 15.70 | 20.00 | 0.00 | - | 2 | 1 | 76.61% |
| DGX240517P00160000 | 2024-04-17 3:50PM EDT | 160.00 | 32.89 | 20.70 | 25.00 | 0.00 | - | - | 0 | 87.89% |
