La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 639,25 -746,05 (-1,24 %)
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 | 111.08% |
| DGX240517C00100000 | 2023-10-24 2:18PM EDT | 100.00 | 25.89 | 35.50 | 40.40 | 0.00 | - | 10 | 12 | 132.13% |
| DGX240517C00105000 | 2023-10-24 1:46PM EDT | 105.00 | 22.30 | 31.30 | 34.70 | 0.00 | - | - | 10 | 117.63% |
| DGX240517C00110000 | 2023-12-05 10:56AM EDT | 110.00 | 28.55 | 30.10 | 33.50 | 0.00 | - | 2 | 2 | 143.19% |
| 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 | 13.00 | 17.00 | 0.00 | - | 6 | 43 | 63.62% |
| DGX240517C00125000 | 2024-04-25 1:19PM EDT | 125.00 | 10.00 | 9.70 | 11.00 | 0.00 | - | 5 | 270 | 40.06% |
| DGX240517C00130000 | 2024-04-24 12:17PM EDT | 130.00 | 8.87 | 5.30 | 6.20 | 0.00 | - | 12 | 527 | 28.48% |
| DGX240517C00135000 | 2024-04-26 3:17PM EDT | 135.00 | 2.70 | 2.30 | 2.75 | -0.25 | -8.47% | 233 | 987 | 23.56% |
| DGX240517C00140000 | 2024-04-26 12:34PM EDT | 140.00 | 0.95 | 0.65 | 1.00 | -0.20 | -17.39% | 1,058 | 3,690 | 22.71% |
| DGX240517C00145000 | 2024-04-26 12:48PM EDT | 145.00 | 0.32 | 0.15 | 0.35 | +0.05 | +18.52% | 5 | 381 | 23.66% |
| DGX240517C00150000 | 2024-04-25 3:34PM EDT | 150.00 | 0.13 | 0.00 | 0.35 | 0.00 | - | 1 | 85 | 31.01% |
| DGX240517C00155000 | 2024-04-23 10:11AM EDT | 155.00 | 0.10 | 0.00 | 4.50 | 0.00 | - | 3 | 1,307 | 64.39% |
| DGX240517C00160000 | 2024-01-22 3:52PM EDT | 160.00 | 0.31 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 74.41% |
| DGX240517C00165000 | 2023-12-12 10:30AM EDT | 165.00 | 0.65 | 0.00 | 0.55 | 0.00 | - | - | 20 | 54.93% |
| DGX240517C00180000 | 2024-01-11 10:30AM EDT | 180.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 66.80% |
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 | 221.58% |
| 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 | 62.50% |
| DGX240517P00095000 | 2024-04-22 1:04PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 62 | 63 | 55.08% |
| DGX240517P00100000 | 2024-04-22 3:35PM EDT | 100.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1,244 | 70.90% |
| DGX240517P00105000 | 2024-03-28 1:55PM EDT | 105.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 4 | 23 | 99.85% |
| DGX240517P00110000 | 2024-04-19 11:25AM EDT | 110.00 | 0.22 | 0.00 | 4.80 | 0.00 | - | 12 | 150 | 86.43% |
| DGX240517P00115000 | 2024-04-23 10:25AM EDT | 115.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 6 | 385 | 29.30% |
| DGX240517P00120000 | 2024-04-26 1:59PM EDT | 120.00 | 0.20 | 0.00 | 0.20 | +0.09 | +81.82% | 3 | 190 | 28.37% |
| DGX240517P00125000 | 2024-04-26 3:58PM EDT | 125.00 | 0.30 | 0.20 | 0.30 | +0.05 | +20.00% | 7 | 419 | 21.92% |
| DGX240517P00130000 | 2024-04-26 3:21PM EDT | 130.00 | 0.90 | 0.80 | 1.05 | +0.10 | +12.50% | 124 | 263 | 20.51% |
| DGX240517P00135000 | 2024-04-26 3:10PM EDT | 135.00 | 2.65 | 2.65 | 2.90 | +0.27 | +11.34% | 241 | 602 | 19.07% |
| DGX240517P00140000 | 2024-04-24 3:29PM EDT | 140.00 | 5.30 | 5.00 | 6.60 | +1.60 | +43.24% | 1 | 119 | 21.29% |
| DGX240517P00145000 | 2024-03-11 2:56PM EDT | 145.00 | 16.90 | 13.00 | 15.80 | 0.00 | - | 1 | 2 | 57.81% |
| DGX240517P00150000 | 2024-02-14 2:57PM EDT | 150.00 | 22.58 | 19.60 | 24.50 | 0.00 | - | 1 | 0 | 91.19% |
| DGX240517P00155000 | 2024-04-23 2:17PM EDT | 155.00 | 18.55 | 18.50 | 23.00 | 0.00 | - | 2 | 1 | 64.50% |
| DGX240517P00160000 | 2024-04-17 3:50PM EDT | 160.00 | 32.89 | 23.50 | 28.00 | 0.00 | - | - | 0 | 72.85% |
