Marchés français ouverture 7 h 18 min
Dow Jones
41 606,18 -15,90 (-0,04 %) Nasdaq
17 628,06 +35,93 (+0,20 %) Nikkei 225
36 203,22 -378,54 (-1,03 %) EUR/USD
1,1126 +0,0009 (+0,08 %) HANG SENG
17 660,02 +237,90 (+1,37 %) Bitcoin EUR
54 161,07 +1 822,55 (+3,48 %)
Danaher Corporation (DHR)
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’achatpour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR240920C00130000 | 2024-02-28 11:13AM EDT | 130.00 | 128.90 | 120.70 | 125.50 | 0.00 | - | 15 | 21 | 0.00% |
| DHR240920C00150000 | 2024-01-22 1:18PM EDT | 150.00 | 86.70 | 100.70 | 104.80 | 0.00 | - | - | 3 | 0.00% |
| DHR240920C00160000 | 2024-01-22 1:17PM EDT | 160.00 | 77.60 | 91.20 | 95.50 | 0.00 | - | - | 2 | 0.00% |
| DHR240920C00165000 | 2024-01-22 1:17PM EDT | 165.00 | 73.10 | 86.60 | 90.80 | 0.00 | - | - | 2 | 0.00% |
| DHR240920C00170000 | 2024-08-20 9:36AM EDT | 170.00 | 104.10 | 100.80 | 103.70 | 0.00 | - | - | 1 | 271.78% |
| DHR240920C00175000 | 2024-01-31 10:32AM EDT | 175.00 | 79.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DHR240920C00190000 | 2024-03-13 2:54PM EDT | 190.00 | 70.80 | 54.70 | 58.30 | 0.00 | - | - | 1 | 0.00% |
| DHR240920C00200000 | 2024-07-26 10:42AM EDT | 200.00 | 76.27 | 69.30 | 72.00 | 0.00 | - | 2 | 10 | 0.00% |
| DHR240920C00210000 | 2024-09-13 11:58AM EDT | 210.00 | 62.34 | 61.20 | 63.60 | 0.00 | - | 1 | 10 | 163.18% |
| DHR240920C00220000 | 2024-09-13 12:46PM EDT | 220.00 | 53.26 | 51.50 | 53.70 | 0.00 | - | 5 | 16 | 94.34% |
| DHR240920C00230000 | 2024-09-13 12:04PM EDT | 230.00 | 42.88 | 40.90 | 43.70 | 0.00 | - | 5 | 67 | 118.60% |
| DHR240920C00240000 | 2024-09-05 1:48PM EDT | 240.00 | 26.28 | 30.70 | 33.70 | 0.00 | - | 1 | 140 | 95.26% |
| DHR240920C00250000 | 2024-09-17 2:27PM EDT | 250.00 | 22.86 | 20.70 | 23.20 | -3.24 | -12.41% | 34 | 1,032 | 62.01% |
| DHR240920C00252500 | 2024-08-26 3:02PM EDT | 252.50 | 17.90 | 19.50 | 21.20 | 0.00 | - | - | 1 | 65.85% |
| DHR240920C00255000 | 2024-09-13 12:18PM EDT | 255.00 | 18.08 | 16.80 | 18.60 | 0.00 | - | 1 | 7 | 58.20% |
| DHR240920C00257500 | 2024-08-30 3:52PM EDT | 257.50 | 13.00 | 14.40 | 16.00 | 0.00 | - | 5 | 4 | 50.64% |
| DHR240920C00260000 | 2024-09-16 12:11PM EDT | 260.00 | 16.10 | 11.70 | 13.40 | -0.25 | -1.53% | 1 | 2,134 | 43.12% |
| DHR240920C00262500 | 2024-09-13 9:37AM EDT | 262.50 | 11.10 | 9.40 | 11.10 | 0.00 | - | 1 | 30 | 39.80% |
| DHR240920C00265000 | 2024-09-11 12:48PM EDT | 265.00 | 7.60 | 7.40 | 8.70 | 0.00 | - | 10 | 133 | 34.50% |
| DHR240920C00267500 | 2024-09-17 2:25PM EDT | 267.50 | 6.49 | 5.50 | 6.40 | -3.71 | -36.37% | 2 | 1,138 | 29.66% |
| DHR240920C00270000 | 2024-09-17 3:47PM EDT | 270.00 | 4.10 | 3.90 | 4.60 | -3.01 | -42.33% | 73 | 1,801 | 28.38% |
| DHR240920C00272500 | 2024-09-17 2:18PM EDT | 272.50 | 2.85 | 2.35 | 2.85 | -2.65 | -48.18% | 3 | 724 | 25.17% |
| DHR240920C00275000 | 2024-09-17 3:56PM EDT | 275.00 | 1.60 | 1.45 | 1.70 | -1.70 | -51.52% | 30 | 422 | 24.35% |
| DHR240920C00277500 | 2024-09-17 2:21PM EDT | 277.50 | 0.94 | 0.75 | 0.95 | -1.19 | -55.87% | 3 | 135 | 24.10% |
| DHR240920C00280000 | 2024-09-17 3:48PM EDT | 280.00 | 0.38 | 0.35 | 0.50 | -0.90 | -70.31% | 61 | 2,187 | 24.15% |
| DHR240920C00282500 | 2024-09-17 3:00PM EDT | 282.50 | 0.20 | 0.10 | 0.25 | -0.47 | -70.15% | 35 | 68 | 24.37% |
| DHR240920C00285000 | 2024-09-16 2:59PM EDT | 285.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 4 | 168 | 27.39% |
| DHR240920C00287500 | 2024-09-16 12:45PM EDT | 287.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 12 | 14 | 31.49% |
| DHR240920C00290000 | 2024-09-17 3:03PM EDT | 290.00 | 0.05 | 0.00 | 0.30 | -0.04 | -44.44% | 53 | 1,056 | 38.57% |
| DHR240920C00292500 | 2024-09-09 12:56PM EDT | 292.50 | 0.20 | 0.00 | 1.15 | 0.00 | - | 1 | 0 | 60.03% |
| DHR240920C00295000 | 2024-08-26 3:44PM EDT | 295.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 2 | 16 | 52.10% |
| DHR240920C00300000 | 2024-09-17 3:04PM EDT | 300.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 80 | 1,727 | 40.63% |
| DHR240920C00310000 | 2024-09-16 10:06AM EDT | 310.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 3 | 50 | 55.27% |
| DHR240920C00320000 | 2024-09-16 10:13AM EDT | 320.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 310 | 1,117 | 85.25% |
| DHR240920C00330000 | 2024-09-16 9:58AM EDT | 330.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 60 | 749 | 68.75% |
| DHR240920C00340000 | 2024-09-12 10:12AM EDT | 340.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 83 | 93.75% |
| DHR240920C00350000 | 2024-08-29 3:15PM EDT | 350.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 122.17% |
| DHR240920C00370000 | 2024-06-18 2:56PM EDT | 370.00 | 0.12 | 0.00 | 2.15 | 0.00 | - | 1 | 6 | 173.00% |
| DHR240920C00380000 | 2024-08-05 9:34AM EDT | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 202 | 50.00% |
Options de ventepour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR240920P00145000 | 2024-06-07 9:45AM EDT | 145.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 6 | 10 | 286.13% |
| DHR240920P00160000 | 2024-02-29 4:09PM EDT | 160.00 | 0.45 | 0.20 | 0.70 | 0.00 | - | 10 | 10 | 252.73% |
| DHR240920P00165000 | 2024-06-06 12:50PM EDT | 165.00 | 0.25 | 0.00 | 2.45 | 0.00 | - | 2 | 3 | 286.13% |
| DHR240920P00170000 | 2024-08-26 2:18PM EDT | 170.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 8 | 171.09% |
| DHR240920P00175000 | 2024-06-10 9:44AM EDT | 175.00 | 0.39 | 0.05 | 0.85 | 0.00 | - | 40 | 25 | 214.75% |
| DHR240920P00180000 | 2024-08-27 11:14AM EDT | 180.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 1,215 | 151.56% |
| DHR240920P00185000 | 2024-08-27 10:17AM EDT | 185.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 4 | 12 | 142.58% |
| DHR240920P00190000 | 2024-07-19 1:32PM EDT | 190.00 | 0.50 | 0.00 | 1.40 | 0.00 | - | 4 | 12 | 194.04% |
| DHR240920P00195000 | 2024-09-06 12:35PM EDT | 195.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 78 | 130.86% |
| DHR240920P00200000 | 2024-09-10 10:33AM EDT | 200.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 2,227 | 121.88% |
| DHR240920P00210000 | 2024-09-12 11:25AM EDT | 210.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 265 | 108.20% |
| DHR240920P00220000 | 2024-09-10 9:56AM EDT | 220.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 1 | 2,940 | 123.68% |
| DHR240920P00225000 | 2024-09-16 9:49AM EDT | 225.00 | 0.05 | - | 1.00 | 0.00 | - | 10 | 15 | 124.12% |
| DHR240920P00230000 | 2024-09-16 1:34PM EDT | 230.00 | 0.01 | 0.00 | 1.25 | 0.00 | - | 10 | 2,036 | 101.47% |
| DHR240920P00235000 | 2024-09-16 10:04AM EDT | 235.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 225 | 227 | 55.47% |
| DHR240920P00240000 | 2024-09-17 3:48PM EDT | 240.00 | 0.04 | 0.00 | 0.50 | +0.01 | +33.33% | 12 | 2,404 | 66.99% |
| DHR240920P00245000 | 2024-09-16 10:46AM EDT | 245.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 10 | 70.75% |
| DHR240920P00247500 | 2024-09-16 10:46AM EDT | 247.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 57.81% |
| DHR240920P00250000 | 2024-09-17 3:48PM EDT | 250.00 | 0.09 | 0.00 | 0.15 | -0.01 | -10.00% | 8 | 1,629 | 44.34% |
| DHR240920P00252500 | 2024-09-16 2:40PM EDT | 252.50 | 0.07 | 0.00 | 1.25 | 0.00 | - | 47 | 26 | 54.30% |
| DHR240920P00255000 | 2024-09-16 3:51PM EDT | 255.00 | 0.11 | 0.05 | 1.30 | 0.00 | - | 12 | 83 | 50.00% |
| DHR240920P00257500 | 2024-09-17 3:26PM EDT | 257.50 | 0.20 | 0.00 | 0.25 | -0.05 | -20.00% | 13 | 95 | 34.77% |
| DHR240920P00260000 | 2024-09-17 1:25PM EDT | 260.00 | 0.20 | 0.15 | 0.30 | +0.02 | +11.11% | 1 | 2,624 | 31.30% |
| DHR240920P00262500 | 2024-09-16 10:20AM EDT | 262.50 | 0.27 | 0.30 | 0.40 | +0.07 | +35.00% | 1 | 1,914 | 28.42% |
| DHR240920P00265000 | 2024-09-17 3:36PM EDT | 265.00 | 0.77 | 0.45 | 1.60 | +0.46 | +148.39% | 4 | 451 | 38.79% |
| DHR240920P00267500 | 2024-09-17 11:07AM EDT | 267.50 | 0.56 | 0.85 | 2.00 | +0.09 | +19.15% | 1 | 1,071 | 35.52% |
| DHR240920P00270000 | 2024-09-17 3:55PM EDT | 270.00 | 1.50 | 1.45 | 1.75 | +0.65 | +76.47% | 456 | 2,530 | 24.85% |
| DHR240920P00272500 | 2024-09-17 3:11PM EDT | 272.50 | 3.00 | 2.45 | 2.75 | +1.75 | +140.00% | 5 | 287 | 24.04% |
| DHR240920P00275000 | 2024-09-16 12:57PM EDT | 275.00 | 2.13 | 3.80 | 4.20 | 0.00 | - | 5 | 63 | 24.07% |
| DHR240920P00277500 | 2024-09-16 2:28PM EDT | 277.50 | 6.10 | 5.50 | 6.80 | +2.75 | +82.09% | 4 | 24 | 32.76% |
| DHR240920P00280000 | 2024-09-16 1:27PM EDT | 280.00 | 5.54 | 7.60 | 9.10 | +0.64 | +13.06% | 7 | 246 | 37.57% |
| DHR240920P00290000 | 2024-08-28 12:37PM EDT | 290.00 | 23.00 | 16.40 | 19.20 | 0.00 | - | 1 | 3 | 62.45% |
| DHR240920P00350000 | 2024-01-30 10:34AM EDT | 350.00 | 109.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
