Marchés français ouverture 6 h 56 min
Dow Jones
39 512,84 +837,14 (+2,16 %) Nasdaq
16 340,87 +184,57 (+1,14 %) Nikkei 225
38 229,11 -44,99 (-0,12 %) EUR/USD
1,0774 +0,0001 (+0,01 %) HANG SENG
18 963,68 +487,78 (+2,64 %) Bitcoin EUR
57 140,13 +652,88 (+1,16 %)
Duolingo, Inc. (DUOL)
NasdaqGS - NasdaqGS 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DUOL240517C00100000 | 2024-05-08 3:48PM EDT | 100.00 | 145.70 | 86.70 | 91.00 | 0.00 | - | 1 | 3 | 303.91% |
| DUOL240517C00110000 | 2024-04-02 9:31AM EDT | 110.00 | 102.00 | 114.30 | 118.80 | 0.00 | - | - | 1 | 1,114.62% |
| DUOL240517C00120000 | 2023-10-05 2:09PM EDT | 120.00 | 56.40 | 50.80 | 54.40 | 0.00 | - | - | 0 | 0.00% |
| DUOL240517C00125000 | 2023-12-28 4:47PM EDT | 125.00 | 113.25 | 70.00 | 74.40 | 0.00 | - | 1 | 1 | 433.40% |
| DUOL240517C00130000 | 2024-04-16 12:52PM EDT | 130.00 | 71.00 | 56.90 | 61.00 | 0.00 | - | 1 | 1 | 197.07% |
| DUOL240517C00135000 | 2023-11-09 11:05AM EDT | 135.00 | 71.90 | 85.20 | 89.50 | 0.00 | - | 5 | 5 | 788.06% |
| DUOL240517C00140000 | 2024-05-09 10:24AM EDT | 140.00 | 60.50 | 47.00 | 51.00 | 0.00 | - | 7 | 24 | 166.02% |
| DUOL240517C00145000 | 2024-05-09 9:38AM EDT | 145.00 | 51.65 | 41.90 | 46.00 | 0.00 | - | 1 | 9 | 147.95% |
| DUOL240517C00150000 | 2024-05-03 2:46PM EDT | 150.00 | 47.10 | 37.70 | 40.70 | -42.90 | -47.67% | 1 | 18 | 141.06% |
| DUOL240517C00155000 | 2024-01-19 3:29PM EDT | 155.00 | 49.40 | 38.90 | 42.00 | 0.00 | - | 2 | 2 | 246.24% |
| DUOL240517C00160000 | 2024-04-30 10:41AM EDT | 160.00 | 45.00 | 27.80 | 31.00 | -28.51 | -38.78% | 110 | 73 | 114.45% |
| DUOL240517C00165000 | 2024-04-26 9:47AM EDT | 165.00 | 31.10 | 22.40 | 26.00 | -28.90 | -48.17% | 1 | 5 | 93.41% |
| DUOL240517C00170000 | 2024-05-03 9:47AM EDT | 170.00 | 19.00 | 17.20 | 20.30 | -51.00 | -72.86% | 68 | 19 | 66.46% |
| DUOL240517C00175000 | 2024-05-10 3:47PM EDT | 175.00 | 13.27 | 12.80 | 15.10 | -12.03 | -47.55% | 4 | 9 | 56.40% |
| DUOL240517C00180000 | 2024-04-23 12:12PM EDT | 180.00 | 10.90 | 9.80 | 10.80 | -32.93 | -75.13% | 22 | 68 | 61.40% |
| DUOL240517C00185000 | 2024-05-06 9:34AM EDT | 185.00 | 7.10 | 6.40 | 7.10 | -40.90 | -85.21% | 28 | 28 | 57.84% |
| DUOL240517C00190000 | 2024-04-30 1:43PM EDT | 190.00 | 3.70 | 3.90 | 4.40 | -39.80 | -91.49% | 75 | 46 | 57.03% |
| DUOL240517C00195000 | 2024-05-01 3:42PM EDT | 195.00 | 2.50 | 2.30 | 2.45 | -32.88 | -92.93% | 182 | 103 | 56.96% |
| DUOL240517C00200000 | 2024-05-06 9:44AM EDT | 200.00 | 1.40 | 1.25 | 1.45 | -30.64 | -95.63% | 694 | 481 | 58.55% |
| DUOL240517C00210000 | 2024-05-03 2:23PM EDT | 210.00 | 0.45 | 0.30 | 0.50 | -35.38 | -98.74% | 425 | 453 | 61.77% |
| DUOL240517C00220000 | 2024-05-06 10:05AM EDT | 220.00 | 0.20 | 0.15 | 0.30 | -27.80 | -99.29% | 242 | 632 | 72.85% |
| DUOL240517C00230000 | 2024-05-06 10:10AM EDT | 230.00 | 0.10 | 0.10 | 0.35 | -23.09 | -99.57% | 85 | 281 | 89.26% |
| DUOL240517C00240000 | 2024-05-06 10:14AM EDT | 240.00 | 0.10 | 0.05 | 0.35 | -17.97 | -99.45% | 98 | 1,603 | 102.54% |
| DUOL240517C00250000 | 2024-05-06 10:16AM EDT | 250.00 | 0.05 | 0.00 | 0.15 | -13.55 | -99.63% | 17 | 1,088 | 102.15% |
| DUOL240517C00260000 | 2024-05-06 10:24AM EDT | 260.00 | 0.05 | 0.00 | 0.05 | -9.79 | -99.49% | 16 | 759 | 101.56% |
| DUOL240517C00270000 | 2024-05-06 9:59AM EDT | 270.00 | 0.03 | 0.00 | 0.05 | -7.72 | -99.61% | 13 | 396 | 111.72% |
| DUOL240517C00280000 | 2024-05-06 10:21AM EDT | 280.00 | 0.01 | 0.00 | 0.05 | -4.98 | -99.80% | 1 | 1,299 | 121.88% |
| DUOL240517C00290000 | 2024-05-06 10:27AM EDT | 290.00 | 0.04 | 0.00 | 0.05 | -3.66 | -98.92% | 5 | 397 | 131.25% |
| DUOL240517C00300000 | 2024-05-06 10:15AM EDT | 300.00 | 0.04 | 0.00 | 0.05 | -2.51 | -98.43% | 7 | 361 | 139.84% |
| DUOL240517C00310000 | 2024-05-03 2:58PM EDT | 310.00 | 0.03 | 0.00 | 0.05 | -1.65 | -98.21% | 2 | 148 | 148.44% |
| DUOL240517C00320000 | 2024-05-06 9:52AM EDT | 320.00 | 0.03 | 0.00 | 0.05 | -1.07 | -97.27% | 53 | 149 | 157.03% |
| DUOL240517C00330000 | 2024-05-03 10:11AM EDT | 330.00 | 0.06 | 0.00 | 0.05 | -0.94 | -94.00% | 11 | 66 | 164.84% |
| DUOL240517C00340000 | 2024-04-18 9:44AM EDT | 340.00 | 0.04 | 0.00 | 0.05 | -0.26 | -86.67% | 10 | 18 | 172.66% |
| DUOL240517C00350000 | 2024-05-06 9:53AM EDT | 350.00 | 0.03 | 0.00 | 0.05 | -0.22 | -88.00% | 10 | 778 | 179.69% |
| DUOL240517C00360000 | 2024-05-06 9:46AM EDT | 360.00 | 0.01 | 0.00 | 0.05 | -0.47 | -97.92% | 201 | 1,364 | 187.50% |
| DUOL240517C00370000 | 2024-05-08 2:25PM EDT | 370.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 125 | 193.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DUOL240517P00075000 | 2024-04-08 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 246 | 50.00% |
| DUOL240517P00080000 | 2024-04-09 10:15AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 24 | 257.81% |
| DUOL240517P00085000 | 2024-04-09 10:15AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 45 | 240.63% |
| DUOL240517P00090000 | 2024-04-24 3:06PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 25 | 225.00% |
| DUOL240517P00095000 | 2024-04-17 2:55PM EDT | 95.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 45 | 209.38% |
| DUOL240517P00100000 | 2024-05-03 1:17PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 2 | 215 | 193.75% |
| DUOL240517P00105000 | 2024-04-15 2:51PM EDT | 105.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 2 | 57 | 179.69% |
| DUOL240517P00110000 | 2024-04-24 3:13PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 43 | 167.19% |
| DUOL240517P00115000 | 2024-04-19 12:00PM EDT | 115.00 | 0.04 | 0.00 | 0.05 | -0.41 | -91.11% | 6 | 143 | 153.91% |
| DUOL240517P00120000 | 2024-04-30 3:45PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 380 | 441 | 141.41% |
| DUOL240517P00125000 | 2024-05-09 9:35AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 783 | 806 | 129.69% |
| DUOL240517P00130000 | 2024-05-03 3:28PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 25 | 1,499 | 117.97% |
| DUOL240517P00135000 | 2024-04-18 10:01AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | -0.35 | -87.50% | 6 | 176 | 107.03% |
| DUOL240517P00140000 | 2024-04-26 2:56PM EDT | 140.00 | 0.03 | 0.00 | 0.05 | -0.22 | -88.00% | 7 | 173 | 96.09% |
| DUOL240517P00145000 | 2024-05-06 9:34AM EDT | 145.00 | 0.05 | 0.00 | 0.05 | -0.33 | -86.84% | 16 | 75 | 85.94% |
| DUOL240517P00150000 | 2024-04-29 1:43PM EDT | 150.00 | 0.05 | 0.05 | 0.15 | -0.39 | -88.64% | 19 | 487 | 90.04% |
| DUOL240517P00155000 | 2024-05-06 9:46AM EDT | 155.00 | 0.17 | 0.05 | 0.30 | -0.94 | -84.68% | 3 | 326 | 85.74% |
| DUOL240517P00160000 | 2024-05-06 9:54AM EDT | 160.00 | 0.20 | 0.15 | 0.35 | -0.30 | -60.00% | 7 | 132 | 78.52% |
| DUOL240517P00165000 | 2024-05-06 10:15AM EDT | 165.00 | 0.30 | 0.15 | 0.40 | -0.43 | -58.90% | 9 | 123 | 67.29% |
| DUOL240517P00170000 | 2024-05-06 10:00AM EDT | 170.00 | 0.50 | 0.30 | 0.50 | -0.15 | -23.08% | 104 | 1,617 | 59.38% |
| DUOL240517P00175000 | 2024-05-03 9:53AM EDT | 175.00 | 0.92 | 0.70 | 1.00 | -0.08 | -8.00% | 43 | 461 | 56.84% |
| DUOL240517P00180000 | 2024-05-03 3:18PM EDT | 180.00 | 1.62 | 1.60 | 1.70 | +0.22 | +15.71% | 371 | 584 | 53.76% |
| DUOL240517P00185000 | 2024-05-06 9:50AM EDT | 185.00 | 3.30 | 3.20 | 4.20 | +1.15 | +53.49% | 133 | 184 | 58.67% |
| DUOL240517P00190000 | 2024-05-06 10:11AM EDT | 190.00 | 5.40 | 5.50 | 7.50 | +2.86 | +112.60% | 199 | 557 | 62.43% |
| DUOL240517P00195000 | 2024-05-06 10:11AM EDT | 195.00 | 8.57 | 8.50 | 9.40 | +5.52 | +180.98% | 114 | 388 | 52.98% |
| DUOL240517P00200000 | 2024-05-06 10:13AM EDT | 200.00 | 12.38 | 12.20 | 14.30 | +8.48 | +217.44% | 152 | 534 | 58.89% |
| DUOL240517P00210000 | 2024-05-06 10:27AM EDT | 210.00 | 22.81 | 19.80 | 22.50 | +16.81 | +280.17% | 41 | 281 | 68.51% |
| DUOL240517P00220000 | 2024-05-06 10:27AM EDT | 220.00 | 32.31 | 31.00 | 33.80 | +23.11 | +251.20% | 13 | 539 | 85.74% |
| DUOL240517P00230000 | 2024-05-06 10:14AM EDT | 230.00 | 37.70 | 39.40 | 42.70 | +24.43 | +184.10% | 3 | 384 | 114.65% |
| DUOL240517P00240000 | 2024-05-06 10:22AM EDT | 240.00 | 52.90 | 49.40 | 53.10 | +34.69 | +190.50% | 130 | 271 | 145.02% |
| DUOL240517P00250000 | 2024-05-06 10:09AM EDT | 250.00 | 62.90 | 59.00 | 63.70 | +39.40 | +167.66% | 42 | 26 | 178.96% |
| DUOL240517P00260000 | 2024-05-06 9:39AM EDT | 260.00 | 72.90 | 69.00 | 73.40 | +42.53 | +140.04% | 105 | 25 | 188.09% |
| DUOL240517P00270000 | 2024-05-02 2:45PM EDT | 270.00 | 80.75 | 79.10 | 83.90 | +35.65 | +79.05% | 2 | 4 | 217.92% |
| DUOL240517P00280000 | 2024-05-02 2:45PM EDT | 280.00 | 90.78 | 89.00 | 93.30 | +37.23 | +69.52% | 2 | 0 | 215.77% |
| DUOL240517P00290000 | 2024-05-09 9:55AM EDT | 290.00 | 95.00 | 99.20 | 103.30 | 0.00 | - | 3 | 0 | 229.83% |
| DUOL240517P00300000 | 2024-05-09 9:30AM EDT | 300.00 | 100.40 | 109.00 | 113.80 | 0.00 | - | 1 | 1 | 259.28% |
| DUOL240517P00310000 | 2024-05-06 3:03PM EDT | 310.00 | 63.00 | 119.20 | 123.30 | 0.00 | - | - | 0 | 255.96% |
| DUOL240517P00320000 | 2024-05-09 9:31AM EDT | 320.00 | 115.00 | 129.00 | 133.40 | 0.00 | - | 1 | 0 | 271.78% |
| DUOL240517P00360000 | 2024-04-05 12:24PM EDT | 360.00 | 144.80 | 117.70 | 122.00 | 0.00 | - | 1 | 0 | 0.00% |
