La bourse est fermée
CAC 40
7 465,25 +30,18 (+0,41 %) Euro Stoxx 50
4 843,99 +29,91 (+0,62 %) Dow Jones
41 393,78 +297,01 (+0,72 %) EUR/USD
1,1079 +0,0002 (+0,02 %) Gold future
2 606,20 +25,60 (+0,99 %) Bitcoin EUR
54 202,53 -409,28 (-0,75 %)
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 | 103.00 | 105.70 | 0.00 | - | - | 1 | 141.21% |
| 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 | 63.10 | 66.10 | -1.66 | -2.59% | 1 | 10 | 100.39% |
| DHR240920C00220000 | 2024-09-13 12:46PM EDT | 220.00 | 53.26 | 52.70 | 56.10 | +2.29 | +4.49% | 5 | 18 | 74.61% |
| DHR240920C00230000 | 2024-09-13 12:04PM EDT | 230.00 | 42.88 | 42.80 | 45.50 | -0.70 | -1.61% | 5 | 72 | 92.53% |
| DHR240920C00240000 | 2024-09-05 1:48PM EDT | 240.00 | 26.28 | 32.80 | 36.20 | 0.00 | - | 1 | 140 | 52.73% |
| DHR240920C00250000 | 2024-09-13 2:08PM EDT | 250.00 | 24.00 | 24.30 | 26.70 | +3.10 | +14.83% | 3 | 1,035 | 57.32% |
| DHR240920C00252500 | 2024-08-26 3:02PM EDT | 252.50 | 17.90 | 20.50 | 23.90 | 0.00 | - | - | 1 | 63.40% |
| DHR240920C00255000 | 2024-09-13 12:18PM EDT | 255.00 | 18.08 | 19.40 | 20.20 | +2.08 | +13.00% | 1 | 6 | 44.48% |
| DHR240920C00257500 | 2024-08-30 3:52PM EDT | 257.50 | 13.00 | 17.00 | 19.30 | 0.00 | - | 5 | 4 | 57.20% |
| DHR240920C00260000 | 2024-09-13 3:53PM EDT | 260.00 | 15.80 | 13.50 | 16.10 | +4.80 | +43.64% | 6 | 2,141 | 45.39% |
| DHR240920C00262500 | 2024-09-05 11:54AM EDT | 262.50 | 11.10 | 11.50 | 14.00 | +5.50 | +98.21% | 1 | 30 | 43.88% |
| DHR240920C00265000 | 2024-09-11 12:48PM EDT | 265.00 | 7.60 | 9.80 | 10.40 | 0.00 | - | 10 | 133 | 28.69% |
| DHR240920C00267500 | 2024-09-11 12:35PM EDT | 267.50 | 6.80 | 7.10 | 8.20 | +1.00 | +17.24% | 1 | 1,137 | 26.32% |
| DHR240920C00270000 | 2024-09-13 3:40PM EDT | 270.00 | 5.75 | 5.70 | 6.20 | +2.25 | +64.29% | 38 | 1,822 | 24.56% |
| DHR240920C00272500 | 2024-09-13 1:39PM EDT | 272.50 | 4.00 | 4.00 | 4.40 | +0.20 | +5.26% | 61 | 679 | 22.88% |
| DHR240920C00275000 | 2024-09-13 3:36PM EDT | 275.00 | 2.45 | 2.70 | 2.90 | +0.25 | +11.36% | 114 | 317 | 21.50% |
| DHR240920C00277500 | 2024-09-13 3:50PM EDT | 277.50 | 1.60 | 1.65 | 1.90 | +0.68 | +73.91% | 22 | 107 | 21.46% |
| DHR240920C00280000 | 2024-09-13 3:21PM EDT | 280.00 | 0.85 | 0.95 | 1.10 | -0.20 | -19.05% | 165 | 2,282 | 20.78% |
| DHR240920C00282500 | 2024-09-13 2:49PM EDT | 282.50 | 0.51 | 0.50 | 0.65 | -0.18 | -26.09% | 11 | 51 | 21.00% |
| DHR240920C00285000 | 2024-09-13 12:52PM EDT | 285.00 | 0.20 | 0.25 | 1.00 | -0.20 | -50.00% | 2 | 163 | 28.86% |
| DHR240920C00287500 | 2024-08-27 9:48AM EDT | 287.50 | 0.68 | 0.05 | 0.30 | 0.00 | - | - | 2 | 23.49% |
| DHR240920C00290000 | 2024-09-13 2:30PM EDT | 290.00 | 0.10 | 0.05 | 0.50 | -0.15 | -60.00% | 35 | 1,020 | 30.23% |
| DHR240920C00292500 | 2024-09-09 12:56PM EDT | 292.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 37.38% |
| DHR240920C00295000 | 2024-08-26 3:44PM EDT | 295.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 2 | 16 | 37.74% |
| DHR240920C00300000 | 2024-09-10 3:50PM EDT | 300.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 5 | 1,728 | 37.40% |
| DHR240920C00310000 | 2024-08-30 3:37PM EDT | 310.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 50 | 41.60% |
| DHR240920C00320000 | 2024-09-11 12:59PM EDT | 320.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 15 | 1,023 | 62.31% |
| DHR240920C00330000 | 2024-09-13 9:33AM EDT | 330.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 80 | 725 | 56.84% |
| DHR240920C00340000 | 2024-09-12 10:12AM EDT | 340.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 83 | 69.14% |
| DHR240920C00350000 | 2024-08-29 3:15PM EDT | 350.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 90.33% |
| DHR240920C00370000 | 2024-06-18 2:56PM EDT | 370.00 | 0.12 | 0.00 | 2.15 | 0.00 | - | 1 | 6 | 128.42% |
| 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 | 218.07% |
| DHR240920P00160000 | 2024-02-29 4:09PM EDT | 160.00 | 0.45 | 0.20 | 0.70 | 0.00 | - | 10 | 10 | 192.87% |
| DHR240920P00165000 | 2024-06-06 12:50PM EDT | 165.00 | 0.25 | 0.00 | 2.45 | 0.00 | - | 2 | 3 | 218.41% |
| DHR240920P00170000 | 2024-08-26 2:18PM EDT | 170.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 168.75% |
| DHR240920P00175000 | 2024-06-10 9:44AM EDT | 175.00 | 0.39 | 0.05 | 0.85 | 0.00 | - | 40 | 25 | 164.26% |
| DHR240920P00180000 | 2024-08-27 11:14AM EDT | 180.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 1,215 | 141.99% |
| DHR240920P00185000 | 2024-08-27 10:17AM EDT | 185.00 | 0.12 | 0.00 | 0.65 | 0.00 | - | 4 | 12 | 139.06% |
| DHR240920P00190000 | 2024-07-19 1:32PM EDT | 190.00 | 0.50 | 0.00 | 1.40 | 0.00 | - | 4 | 12 | 148.73% |
| DHR240920P00195000 | 2024-09-06 12:35PM EDT | 195.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 78 | 125.39% |
| DHR240920P00200000 | 2024-09-10 10:33AM EDT | 200.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 2,227 | 117.38% |
| DHR240920P00210000 | 2024-09-12 11:25AM EDT | 210.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 265 | 76.95% |
| DHR240920P00220000 | 2024-09-10 9:56AM EDT | 220.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 2,940 | 70.51% |
| DHR240920P00230000 | 2024-09-13 10:41AM EDT | 230.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 3 | 2,039 | 55.66% |
| DHR240920P00235000 | 2024-09-11 3:45PM EDT | 235.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 64.16% |
| DHR240920P00240000 | 2024-09-13 3:30PM EDT | 240.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 41 | 2,432 | 45.51% |
| DHR240920P00245000 | 2024-08-29 11:46AM EDT | 245.00 | 0.50 | 0.00 | 0.55 | 0.00 | - | 4 | 9 | 53.86% |
| DHR240920P00247500 | 2024-08-26 9:43AM EDT | 247.50 | 0.73 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 53.86% |
| DHR240920P00250000 | 2024-09-13 3:06PM EDT | 250.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 49 | 1,655 | 33.30% |
| DHR240920P00252500 | 2024-09-10 1:15PM EDT | 252.50 | 0.21 | 0.00 | 0.65 | 0.00 | - | 1 | 46 | 44.04% |
| DHR240920P00255000 | 2024-09-12 11:55AM EDT | 255.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | 3 | 93 | 30.71% |
| DHR240920P00257500 | 2024-09-13 1:38PM EDT | 257.50 | 0.12 | 0.05 | 0.25 | -0.30 | -71.43% | 3 | 101 | 28.61% |
| DHR240920P00260000 | 2024-09-13 3:36PM EDT | 260.00 | 0.26 | 0.20 | 0.30 | -0.29 | -52.73% | 13 | 2,637 | 26.12% |
| DHR240920P00262500 | 2024-09-13 2:49PM EDT | 262.50 | 0.39 | 0.30 | 0.40 | -0.61 | -61.00% | 1,615 | 870 | 24.15% |
| DHR240920P00265000 | 2024-09-13 3:58PM EDT | 265.00 | 0.60 | 0.45 | 0.60 | -1.05 | -63.64% | 602 | 132 | 22.80% |
| DHR240920P00267500 | 2024-09-13 1:40PM EDT | 267.50 | 0.85 | 0.75 | 0.95 | -0.70 | -45.16% | 3 | 1,071 | 21.90% |
| DHR240920P00270000 | 2024-09-13 2:59PM EDT | 270.00 | 1.60 | 1.25 | 1.45 | -0.51 | -24.17% | 43 | 2,021 | 20.80% |
| DHR240920P00272500 | 2024-09-13 2:58PM EDT | 272.50 | 2.30 | 2.05 | 2.25 | -1.04 | -31.14% | 50 | 124 | 20.17% |
| DHR240920P00275000 | 2024-09-13 12:07PM EDT | 275.00 | 4.31 | 3.10 | 3.40 | -1.94 | -31.04% | 14 | 53 | 19.84% |
| DHR240920P00277500 | 2024-09-13 1:36PM EDT | 277.50 | 4.80 | 4.50 | 4.80 | -1.17 | -19.60% | 10 | 13 | 18.96% |
| DHR240920P00280000 | 2024-09-13 9:47AM EDT | 280.00 | 7.53 | 4.70 | 7.30 | -1.89 | -20.06% | 1 | 248 | 24.45% |
| DHR240920P00290000 | 2024-08-28 12:37PM EDT | 290.00 | 23.00 | 14.00 | 17.30 | 0.00 | - | 1 | 3 | 42.77% |
| DHR240920P00350000 | 2024-01-30 10:34AM EDT | 350.00 | 109.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
