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
58 851,12 -1 268,42 (-2,11 %)
Danaher Corporation (DHR)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR240621C00095000 | 2023-11-17 10:44AM EDT | 95.00 | 116.50 | 133.00 | 136.50 | 0.00 | - | 1 | 2 | 0.00% |
| DHR240621C00105000 | 2023-11-17 10:49AM EDT | 105.00 | 107.00 | 123.00 | 127.00 | 0.00 | - | 1 | 3 | 0.00% |
| DHR240621C00110000 | 2024-01-31 10:32AM EDT | 110.00 | 140.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DHR240621C00115000 | 2023-09-26 11:18AM EDT | 115.00 | 137.50 | 136.00 | 140.00 | 0.00 | - | 1 | 1 | 167.22% |
| DHR240621C00120000 | 2023-12-14 11:17AM EDT | 120.00 | 109.80 | 105.50 | 110.00 | 0.00 | - | - | 1 | 0.00% |
| DHR240621C00125000 | 2023-09-20 3:47PM EDT | 125.00 | 134.30 | 126.50 | 130.30 | 0.00 | - | 4 | 5 | 154.90% |
| DHR240621C00130000 | 2023-09-18 2:59PM EDT | 130.00 | 128.70 | 122.00 | 126.00 | 0.00 | - | - | 2 | 151.71% |
| DHR240621C00135000 | 2023-10-24 10:14AM EDT | 135.00 | 73.50 | 89.00 | 93.20 | 0.00 | - | - | 1 | 0.00% |
| DHR240621C00140000 | 2023-12-22 4:57PM EDT | 140.00 | 93.70 | 89.50 | 94.00 | 0.00 | - | 3 | 2 | 0.00% |
| DHR240621C00145000 | 2023-12-07 4:39PM EDT | 145.00 | 79.30 | 86.60 | 91.40 | 0.00 | - | 1 | 0 | 0.00% |
| DHR240621C00150000 | 2023-11-17 12:27PM EDT | 150.00 | 63.42 | 79.50 | 83.90 | 0.00 | - | 1 | 0 | 0.00% |
| DHR240621C00155000 | 2023-10-25 10:47AM EDT | 155.00 | 44.00 | 71.50 | 74.40 | 0.00 | - | - | 0 | 0.00% |
| DHR240621C00165000 | 2024-04-03 10:51AM EDT | 165.00 | 83.40 | 81.40 | 84.50 | 0.00 | - | 1 | 4 | 66.28% |
| DHR240621C00170000 | 2023-12-11 3:38PM EDT | 170.00 | 58.36 | 58.00 | 62.40 | 0.00 | - | 1 | 20 | 0.00% |
| DHR240621C00175000 | 2024-04-19 12:44PM EDT | 175.00 | 61.22 | 71.90 | 75.40 | 0.00 | - | 1 | 9 | 64.23% |
| DHR240621C00180000 | 2023-10-19 11:31AM EDT | 180.00 | 41.80 | 37.50 | 41.00 | 0.00 | - | 3 | 16 | 0.00% |
| DHR240621C00185000 | 2024-01-25 3:56PM EDT | 185.00 | 48.10 | 70.30 | 74.90 | 0.00 | - | 15 | 2 | 99.41% |
| DHR240621C00190000 | 2024-03-25 10:29AM EDT | 190.00 | 61.10 | 59.60 | 61.60 | 0.00 | - | 3 | 42 | 63.23% |
| DHR240621C00195000 | 2024-01-25 4:54PM EDT | 195.00 | 39.60 | 60.70 | 65.40 | 0.00 | - | 1 | 13 | 89.51% |
| DHR240621C00200000 | 2024-01-30 10:42AM EDT | 200.00 | 47.10 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| DHR240621C00210000 | 2024-04-23 2:36PM EDT | 210.00 | 46.35 | 37.70 | 41.00 | 0.00 | - | 1 | 153 | 47.01% |
| DHR240621C00220000 | 2024-04-23 10:34AM EDT | 220.00 | 35.11 | 28.20 | 31.70 | 0.00 | - | 2 | 125 | 40.55% |
| DHR240621C00230000 | 2024-04-24 10:12AM EDT | 230.00 | 24.31 | 18.90 | 21.40 | 0.00 | - | 10 | 233 | 30.14% |
| DHR240621C00240000 | 2024-04-25 12:15PM EDT | 240.00 | 13.27 | 12.50 | 13.10 | 0.00 | - | 66 | 701 | 24.85% |
| DHR240621C00250000 | 2024-04-26 2:43PM EDT | 250.00 | 7.30 | 6.60 | 6.80 | -0.20 | -2.67% | 31 | 1,016 | 21.65% |
| DHR240621C00260000 | 2024-04-26 2:52PM EDT | 260.00 | 3.40 | 2.90 | 3.10 | +0.20 | +6.25% | 83 | 949 | 20.48% |
| DHR240621C00270000 | 2024-04-26 11:25AM EDT | 270.00 | 1.30 | 1.10 | 1.20 | -0.07 | -5.11% | 40 | 1,612 | 19.83% |
| DHR240621C00280000 | 2024-04-26 11:32AM EDT | 280.00 | 0.42 | 0.35 | 0.50 | -0.23 | -35.38% | 4 | 927 | 20.41% |
| DHR240621C00290000 | 2024-04-24 10:50AM EDT | 290.00 | 0.32 | 0.15 | 0.50 | 0.00 | - | 1 | 432 | 24.68% |
| DHR240621C00300000 | 2024-04-23 10:15AM EDT | 300.00 | 0.35 | 0.00 | 1.30 | 0.00 | - | 2 | 90 | 35.16% |
| DHR240621C00310000 | 2024-03-13 11:03AM EDT | 310.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 325 | 35.05% |
| DHR240621C00320000 | 2024-03-06 3:49PM EDT | 320.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 38.79% |
| DHR240621C00330000 | 2024-02-12 3:13PM EDT | 330.00 | 0.26 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 42.33% |
| DHR240621C00340000 | 2024-01-09 10:48AM EDT | 340.00 | 0.22 | 0.05 | 0.35 | 0.00 | - | 5 | 3 | 40.26% |
| DHR240621C00350000 | 2023-09-08 10:29AM EDT | 350.00 | 1.45 | 1.05 | 1.60 | 0.00 | - | 7 | 146 | 54.57% |
| DHR240621C00360000 | 2023-09-08 10:27AM EDT | 360.00 | 1.05 | 0.65 | 2.20 | 0.00 | - | 1 | 34 | 58.74% |
| DHR240621C00370000 | 2023-09-29 3:06PM EDT | 370.00 | 0.60 | 0.05 | 1.20 | -0.30 | -33.33% | 4 | 34 | 53.37% |
| DHR240621C00380000 | 2023-09-08 2:35PM EDT | 380.00 | 0.50 | 0.05 | 2.10 | 0.00 | - | 4 | 3 | 61.67% |
| DHR240621C00390000 | 2023-09-13 11:19AM EDT | 390.00 | 0.55 | 0.30 | 2.40 | 0.00 | - | 6 | 33 | 67.31% |
| DHR240621C00400000 | 2023-09-12 1:53PM EDT | 400.00 | 0.46 | 0.20 | 1.35 | 0.00 | - | 2 | 5 | 63.67% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR240621P00105000 | 2023-10-20 11:28AM EDT | 105.00 | 0.55 | 0.00 | 2.35 | 0.00 | - | 3 | 2 | 123.29% |
| DHR240621P00110000 | 2023-11-03 10:01AM EDT | 110.00 | 0.45 | 0.00 | 2.25 | 0.00 | - | 11 | 8 | 116.26% |
| DHR240621P00115000 | 2023-11-15 11:33AM EDT | 115.00 | 0.30 | 0.00 | 2.00 | 0.00 | - | 2 | 1 | 108.15% |
| DHR240621P00120000 | 2023-10-27 3:51PM EDT | 120.00 | 1.46 | 0.00 | 1.80 | 0.00 | - | 128 | 129 | 100.83% |
| DHR240621P00125000 | 2024-01-23 4:06PM EDT | 125.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 82.96% |
| DHR240621P00130000 | 2023-11-30 4:00PM EDT | 130.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 22 | 23 | 79.39% |
| DHR240621P00135000 | 2023-12-11 2:17PM EDT | 135.00 | 0.85 | 0.05 | 0.50 | 0.00 | - | 6 | 5 | 71.19% |
| DHR240621P00140000 | 2024-01-08 10:57AM EDT | 140.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 2 | 3 | 78.91% |
| DHR240621P00145000 | 2024-02-22 4:43PM EDT | 145.00 | 0.17 | 0.00 | 0.60 | 0.00 | - | 10 | 5 | 64.31% |
| DHR240621P00150000 | 2024-02-29 1:33PM EDT | 150.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 8 | 94 | 62.74% |
| DHR240621P00155000 | 2024-03-19 1:52PM EDT | 155.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 59.08% |
| DHR240621P00160000 | 2024-02-12 3:09PM EDT | 160.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 73 | 55.52% |
| DHR240621P00165000 | 2024-01-05 4:50PM EDT | 165.00 | 1.20 | 0.20 | 0.70 | 0.00 | - | 416 | 392 | 53.61% |
| DHR240621P00170000 | 2024-04-24 2:26PM EDT | 170.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 5 | 1,553 | 51.05% |
| DHR240621P00175000 | 2024-04-08 3:56PM EDT | 175.00 | 0.30 | 0.00 | 1.30 | 0.00 | - | 1 | 76 | 57.54% |
| DHR240621P00180000 | 2024-04-19 3:41PM EDT | 180.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 10 | 82 | 44.26% |
| DHR240621P00185000 | 2024-04-16 3:09PM EDT | 185.00 | 0.50 | 0.00 | 1.40 | 0.00 | - | 1 | 109 | 50.73% |
| DHR240621P00190000 | 2024-04-23 3:07PM EDT | 190.00 | 0.24 | 0.05 | 0.25 | 0.00 | - | 1 | 307 | 33.50% |
| DHR240621P00195000 | 2024-04-24 12:52PM EDT | 195.00 | 0.24 | 0.05 | 2.30 | 0.00 | - | 1 | 112 | 49.34% |
| DHR240621P00200000 | 2024-04-24 12:52PM EDT | 200.00 | 0.34 | 0.10 | 0.60 | 0.00 | - | 1 | 159 | 32.62% |
| DHR240621P00210000 | 2024-04-26 2:37PM EDT | 210.00 | 0.45 | 0.30 | 0.50 | -0.05 | -10.00% | 4 | 327 | 25.32% |
| DHR240621P00220000 | 2024-04-26 2:39PM EDT | 220.00 | 0.90 | 0.85 | 1.95 | -0.15 | -14.29% | 97 | 555 | 27.91% |
| DHR240621P00230000 | 2024-04-26 3:43PM EDT | 230.00 | 1.95 | 1.90 | 2.85 | -0.25 | -11.36% | 35 | 1,738 | 23.53% |
| DHR240621P00240000 | 2024-04-26 2:47PM EDT | 240.00 | 4.00 | 4.00 | 4.30 | -0.60 | -13.04% | 33 | 1,304 | 18.71% |
| DHR240621P00250000 | 2024-04-26 2:24PM EDT | 250.00 | 8.00 | 8.10 | 8.40 | -0.50 | -5.88% | 33 | 888 | 16.89% |
| DHR240621P00260000 | 2024-04-24 1:30PM EDT | 260.00 | 12.10 | 14.20 | 16.10 | 0.00 | - | 3 | 411 | 19.15% |
| DHR240621P00270000 | 2024-03-13 10:22AM EDT | 270.00 | 18.90 | 28.20 | 31.00 | 0.00 | - | 23 | 536 | 41.58% |
| DHR240621P00280000 | 2024-01-10 10:31AM EDT | 280.00 | 49.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DHR240621P00290000 | 2024-01-09 11:54AM EDT | 290.00 | 50.55 | 41.70 | 46.40 | 0.00 | - | 1 | 0 | 38.87% |
| DHR240621P00300000 | 2023-07-31 10:30AM EDT | 300.00 | 43.60 | 37.20 | 39.00 | 0.00 | - | 4 | 5 | 0.00% |
| DHR240621P00310000 | 2023-05-05 9:30AM EDT | 310.00 | 64.40 | 73.00 | 78.00 | 0.00 | - | 2 | 0 | 81.26% |
| DHR240621P00320000 | 2023-03-08 1:23PM EDT | 320.00 | 72.21 | 71.00 | 75.50 | 0.00 | - | - | 4 | 48.56% |
