Marchés français ouverture 4 h 23 min
Dow Jones
27 147,70-509,72(-1,84 %)Nasdaq
10 778,80-14,48(-0,13 %)Nikkei 225
23 360,30+40,90(+0,18 %)
Danaher Corporation (DHR)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
205,81-0,50 (-0,24 %)
À la clôture : 4:03PM EDT
205,81 0,00 (0,00 %)
Échanges après Bourse : 4:48PM EDT
Options d’achatpour16 octobre 2020
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR201016C00125000 | 2020-09-04 2:58PM EDT | 125.00 | 73.30 | 78.00 | 82.05 | 0.00 | - | 10 | 10 | 120.95% |
| DHR201016C00155000 | 2020-09-04 3:56PM EDT | 155.00 | 42.56 | 48.25 | 52.30 | 0.00 | - | 5 | 5 | 79.71% |
| DHR201016C00170000 | 2020-09-14 3:30PM EDT | 170.00 | 35.07 | 33.80 | 38.00 | -3.69 | -9.52% | 1 | 3 | 66.06% |
| DHR201016C00175000 | 2020-09-03 1:04PM EDT | 175.00 | 26.80 | 29.35 | 33.65 | 0.00 | - | 2 | 2 | 64.26% |
| DHR201016C00180000 | 2020-09-21 12:01AM EDT | 180.00 | 29.75 | 24.10 | 27.65 | 0.00 | - | - | 21 | 48.61% |
| DHR201016C00185000 | 2020-09-09 9:54AM EDT | 185.00 | 18.17 | 20.05 | 24.00 | 0.00 | - | - | 1 | 51.37% |
| DHR201016C00190000 | 2020-09-21 9:34AM EDT | 190.00 | 15.35 | 16.50 | 19.45 | -1.79 | -10.44% | 4 | 258 | 46.17% |
| DHR201016C00195000 | 2020-09-21 10:14AM EDT | 195.00 | 10.50 | 13.40 | 15.25 | -3.67 | -25.90% | 6 | 45 | 42.13% |
| DHR201016C00200000 | 2020-09-21 2:32PM EDT | 200.00 | 8.05 | 8.40 | 10.50 | -1.05 | -11.54% | 104 | 101 | 34.12% |
| DHR201016C00210000 | 2020-09-21 3:57PM EDT | 210.00 | 3.60 | 3.60 | 4.00 | -0.52 | -12.62% | 208 | 766 | 26.99% |
| DHR201016C00220000 | 2020-09-21 3:17PM EDT | 220.00 | 0.96 | 0.50 | 1.50 | -0.51 | -34.69% | 275 | 1,254 | 27.75% |
| DHR201016C00230000 | 2020-09-21 1:16PM EDT | 230.00 | 0.34 | 0.10 | 0.97 | -0.42 | -55.26% | 2 | 151 | 33.89% |
| DHR201016C00240000 | 2020-09-21 10:33AM EDT | 240.00 | 0.16 | 0.00 | 0.32 | -0.34 | -68.00% | 21 | 94 | 33.64% |
| DHR201016C00250000 | 2020-08-28 3:16PM EDT | 250.00 | 0.36 | 0.00 | 0.94 | 0.00 | - | 1 | 1 | 50.56% |
Options de ventepour16 octobre 2020
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR201016P00125000 | 2020-09-21 1:28PM EDT | 125.00 | 0.10 | 0.00 | 0.89 | -0.27 | -72.97% | 3 | 10 | 99.61% |
| DHR201016P00155000 | 2020-09-16 11:03AM EDT | 155.00 | 0.40 | 0.01 | 1.16 | 0.00 | - | 1 | 4 | 64.65% |
| DHR201016P00160000 | 2020-09-17 12:21PM EDT | 160.00 | 0.81 | 0.09 | 1.10 | 0.00 | - | 1 | 4 | 58.81% |
| DHR201016P00165000 | 2020-09-18 2:39PM EDT | 165.00 | 0.77 | 0.75 | 2.48 | 0.00 | - | 10 | 20 | 67.24% |
| DHR201016P00170000 | 2020-09-04 2:47PM EDT | 170.00 | 2.25 | 0.88 | 2.70 | 0.00 | - | 7 | 62 | 62.13% |
| DHR201016P00175000 | 2020-09-17 2:09PM EDT | 175.00 | 1.07 | 1.08 | 1.40 | 0.00 | - | 2 | 101 | 51.25% |
| DHR201016P00180000 | 2020-09-21 3:47PM EDT | 180.00 | 1.60 | 1.15 | 1.68 | +0.50 | +45.45% | 182 | 32 | 47.22% |
| DHR201016P00185000 | 2020-09-21 12:04PM EDT | 185.00 | 1.99 | 1.45 | 2.59 | +0.24 | +13.71% | 2 | 26 | 47.23% |
| DHR201016P00190000 | 2020-09-21 2:58PM EDT | 190.00 | 2.35 | 1.48 | 2.66 | +0.66 | +39.05% | 9 | 447 | 40.06% |
| DHR201016P00195000 | 2020-09-21 3:58PM EDT | 195.00 | 3.10 | 2.89 | 3.60 | +0.53 | +20.62% | 172 | 127 | 37.54% |
| DHR201016P00200000 | 2020-09-21 3:52PM EDT | 200.00 | 4.33 | 3.25 | 5.05 | +0.34 | +8.52% | 133 | 166 | 35.91% |
| DHR201016P00210000 | 2020-09-21 2:37PM EDT | 210.00 | 10.05 | 7.60 | 9.65 | +1.18 | +13.30% | 10 | 76 | 33.95% |
| DHR201016P00220000 | 2020-09-21 12:01AM EDT | 220.00 | 15.89 | 14.00 | 17.85 | 0.00 | - | - | 10 | 40.70% |
| DHR201016P00230000 | 2020-09-02 3:42PM EDT | 230.00 | 22.35 | 24.40 | 27.95 | 0.00 | - | - | 12 | 53.88% |
