La bourse est fermée
Dow Jones
38 364,71 -138,98 (-0,36 %) Nasdaq
15 724,81 +28,17 (+0,18 %) Nikkei 225
38 460,08 +907,92 (+2,42 %) EUR/USD
1,0692 -0,0013 (-0,12 %) HANG SENG
17 201,27 +372,34 (+2,21 %) Bitcoin EUR
60 751,16 -1 553,96 (-2,49 %)
Quest Diagnostics Incorporated (DGX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:41AM 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 | 91.94% |
| DGX240517C00100000 | 2023-10-24 2:18PM EDT | 100.00 | 25.89 | 35.50 | 40.40 | 0.00 | - | 10 | 12 | 79.93% |
| DGX240517C00105000 | 2023-10-24 1:46PM EDT | 105.00 | 22.30 | 31.30 | 34.70 | 0.00 | - | - | 10 | 71.05% |
| DGX240517C00110000 | 2023-12-05 10:56AM EDT | 110.00 | 28.55 | 30.10 | 33.50 | 0.00 | - | 2 | 2 | 112.57% |
| DGX240517C00115000 | 2024-02-20 2:18PM EDT | 115.00 | 12.10 | 14.50 | 15.30 | 0.00 | - | 1 | 13 | 0.00% |
| DGX240517C00120000 | 2024-04-22 2:47PM EDT | 120.00 | 11.50 | 15.30 | 19.40 | 0.00 | - | 6 | 43 | 60.13% |
| DGX240517C00125000 | 2024-04-24 9:30AM EDT | 125.00 | 11.31 | 11.00 | 12.20 | -0.89 | -7.30% | 2 | 278 | 0.00% |
| DGX240517C00130000 | 2024-04-24 9:30AM EDT | 130.00 | 6.95 | 7.00 | 7.70 | -1.05 | -13.13% | 2 | 534 | 18.36% |
| DGX240517C00135000 | 2024-04-24 11:07AM EDT | 135.00 | 4.00 | 3.50 | 3.80 | +0.30 | +8.11% | 21 | 1,032 | 17.73% |
| DGX240517C00140000 | 2024-04-24 11:25AM EDT | 140.00 | 1.35 | 1.25 | 1.35 | +0.07 | +5.07% | 63 | 668 | 17.36% |
| DGX240517C00145000 | 2024-04-24 11:07AM EDT | 145.00 | 0.45 | 0.35 | 0.45 | +0.05 | +12.50% | 8 | 386 | 18.92% |
| DGX240517C00150000 | 2024-04-01 10:22AM EDT | 150.00 | 0.15 | 0.00 | 0.70 | -0.20 | -57.14% | 1 | 85 | 30.15% |
| DGX240517C00155000 | 2024-04-23 10:11AM EDT | 155.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 1,307 | 38.31% |
| DGX240517C00160000 | 2024-01-22 3:52PM EDT | 160.00 | 0.31 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 65.01% |
| DGX240517C00165000 | 2023-12-12 10:30AM EDT | 165.00 | 0.65 | 0.00 | 0.55 | 0.00 | - | - | 20 | 47.95% |
| DGX240517C00180000 | 2024-01-11 10:30AM EDT | 180.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 59.81% |
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 | 216.50% |
| 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 | 62.89% |
| DGX240517P00095000 | 2024-04-22 1:04PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 62 | 63 | 55.47% |
| DGX240517P00100000 | 2024-04-22 3:35PM EDT | 100.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 1 | 1,244 | 73.68% |
| DGX240517P00105000 | 2024-03-28 1:55PM EDT | 105.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 23 | 62.55% |
| DGX240517P00110000 | 2024-04-19 11:25AM EDT | 110.00 | 0.22 | 0.00 | 0.90 | 0.00 | - | 12 | 150 | 55.57% |
| DGX240517P00115000 | 2024-04-23 10:25AM EDT | 115.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 6 | 385 | 31.45% |
| DGX240517P00120000 | 2024-04-23 3:59PM EDT | 120.00 | 0.19 | 0.10 | 0.15 | -0.01 | -5.00% | 3 | 188 | 29.69% |
| DGX240517P00125000 | 2024-04-24 9:46AM EDT | 125.00 | 0.30 | 0.15 | 0.25 | +0.05 | +20.00% | 2 | 436 | 24.66% |
| DGX240517P00130000 | 2024-04-23 1:35PM EDT | 130.00 | 0.80 | 0.55 | 0.70 | 0.00 | - | 21 | 271 | 22.44% |
| DGX240517P00135000 | 2024-04-24 10:57AM EDT | 135.00 | 1.90 | 1.80 | 1.90 | -0.20 | -9.52% | 63 | 558 | 20.92% |
| DGX240517P00140000 | 2024-04-24 11:15AM EDT | 140.00 | 4.60 | 4.40 | 5.60 | -0.87 | -15.90% | 1 | 65 | 29.08% |
| DGX240517P00145000 | 2024-03-11 2:56PM EDT | 145.00 | 16.90 | 13.00 | 15.80 | 0.00 | - | 1 | 2 | 70.04% |
| DGX240517P00150000 | 2024-02-14 2:57PM EDT | 150.00 | 22.58 | 19.60 | 24.50 | 0.00 | - | 1 | 0 | 101.45% |
| DGX240517P00155000 | 2024-04-23 2:17PM EDT | 155.00 | 18.55 | 16.30 | 20.90 | 0.00 | - | 2 | 1 | 64.18% |
| DGX240517P00160000 | 2024-04-17 3:50PM EDT | 160.00 | 32.89 | 22.90 | 25.90 | 0.00 | - | - | 0 | 57.81% |
