La bourse ferme dans 45 min
CAC 40
7 492,14 -38,58 (-0,51 %) Euro Stoxx 50
4 909,08 +6,48 (+0,13 %) Dow Jones
39 393,23 +229,17 (+0,59 %) EUR/USD
1,0701 -0,0008 (-0,07 %) Gold future
2 338,20 +1,60 (+0,07 %) Bitcoin EUR
56 847,42 -1 085,63 (-1,87 %)
Duolingo, Inc. (DUOL)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:44AM EDT. Marché ouvert.
Options d’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DUOL241220C00090000 | 2024-06-13 3:45PM EDT | 90.00 | 111.40 | 121.60 | 125.60 | 0.00 | - | 1 | 13 | 91.85% |
| DUOL241220C00100000 | 2024-05-24 10:49AM EDT | 100.00 | 85.00 | 108.50 | 112.90 | 0.00 | - | 1 | 1 | 57.84% |
| DUOL241220C00105000 | 2024-03-11 9:39AM EDT | 105.00 | 125.10 | 116.70 | 121.40 | 0.00 | - | 1 | 1 | 122.69% |
| DUOL241220C00110000 | 2024-03-05 11:34AM EDT | 110.00 | 101.94 | 115.60 | 118.80 | 0.00 | - | 1 | 2 | 127.36% |
| DUOL241220C00125000 | 2024-03-26 12:44PM EDT | 125.00 | 113.45 | 97.30 | 101.10 | 0.00 | - | 1 | 1 | 99.68% |
| DUOL241220C00130000 | 2024-05-02 9:33AM EDT | 130.00 | 103.83 | 70.80 | 72.40 | 0.00 | - | 5 | 0 | 0.00% |
| DUOL241220C00135000 | 2024-06-14 10:00AM EDT | 135.00 | 75.00 | 82.20 | 85.90 | 0.00 | - | 1 | 6 | 73.71% |
| DUOL241220C00140000 | 2024-05-31 2:57PM EDT | 140.00 | 63.90 | 78.10 | 81.60 | 0.00 | - | 1 | 1 | 71.84% |
| DUOL241220C00145000 | 2024-06-14 9:55AM EDT | 145.00 | 68.57 | 74.50 | 77.50 | 0.00 | - | 2 | 3 | 70.87% |
| DUOL241220C00150000 | 2024-06-24 10:55AM EDT | 150.00 | 68.00 | 70.90 | 73.70 | 0.00 | - | 2 | 3 | 70.09% |
| DUOL241220C00155000 | 2024-05-28 12:22PM EDT | 155.00 | 57.80 | 65.70 | 69.20 | 0.00 | - | 5 | 5 | 66.18% |
| DUOL241220C00160000 | 2024-05-30 11:58AM EDT | 160.00 | 53.10 | 63.30 | 67.00 | 0.00 | - | 1 | 24 | 68.51% |
| DUOL241220C00165000 | 2024-06-12 3:18PM EDT | 165.00 | 55.60 | 60.00 | 63.60 | 0.00 | - | 5 | 26 | 67.92% |
| DUOL241220C00170000 | 2024-06-05 9:30AM EDT | 170.00 | 46.90 | 56.90 | 60.40 | 0.00 | - | 2 | 24 | 67.55% |
| DUOL241220C00175000 | 2024-06-26 11:53AM EDT | 175.00 | 53.68 | 53.50 | 56.90 | 0.00 | - | 3 | 13 | 66.33% |
| DUOL241220C00180000 | 2024-06-20 1:21PM EDT | 180.00 | 45.14 | 50.80 | 54.00 | 0.00 | - | 1 | 71 | 66.27% |
| DUOL241220C00185000 | 2024-06-05 10:33AM EDT | 185.00 | 41.00 | 47.90 | 51.20 | 0.00 | - | 5 | 20 | 65.87% |
| DUOL241220C00190000 | 2024-06-10 3:46PM EDT | 190.00 | 38.43 | 44.70 | 48.20 | 0.00 | - | 1 | 83 | 64.80% |
| DUOL241220C00195000 | 2024-06-17 1:16PM EDT | 195.00 | 44.20 | 42.60 | 46.10 | 0.00 | - | 1 | 20 | 65.43% |
| DUOL241220C00200000 | 2024-06-25 12:12PM EDT | 200.00 | 39.10 | 40.00 | 43.20 | 0.00 | - | 5 | 319 | 64.64% |
| DUOL241220C00210000 | 2024-06-21 3:53PM EDT | 210.00 | 35.83 | 34.90 | 38.70 | 0.00 | - | 2 | 174 | 63.80% |
| DUOL241220C00220000 | 2024-06-17 2:41PM EDT | 220.00 | 34.20 | 30.80 | 34.20 | 0.00 | - | 3 | 69 | 63.14% |
| DUOL241220C00230000 | 2024-06-27 2:28PM EDT | 230.00 | 26.80 | 26.90 | 29.30 | 0.00 | - | 1 | 165 | 61.65% |
| DUOL241220C00240000 | 2024-06-24 9:51AM EDT | 240.00 | 22.73 | 23.10 | 26.70 | 0.00 | - | 1 | 213 | 61.59% |
| DUOL241220C00250000 | 2024-06-26 3:50PM EDT | 250.00 | 19.85 | 21.00 | 23.20 | 0.00 | - | 1 | 344 | 61.64% |
| DUOL241220C00260000 | 2024-06-26 3:48PM EDT | 260.00 | 16.96 | 18.20 | 20.30 | 0.00 | - | 2 | 12 | 61.05% |
| DUOL241220C00270000 | 2024-05-28 9:42AM EDT | 270.00 | 10.70 | 12.60 | 16.40 | 0.00 | - | 1 | 166 | 56.35% |
| DUOL241220C00280000 | 2024-06-26 3:50PM EDT | 280.00 | 13.05 | 13.90 | 15.70 | 0.00 | - | 2 | 174 | 60.61% |
| DUOL241220C00290000 | 2024-06-26 3:48PM EDT | 290.00 | 11.24 | 11.60 | 13.90 | 0.00 | - | 1 | 10 | 60.00% |
| DUOL241220C00300000 | 2024-06-27 12:51PM EDT | 300.00 | 11.00 | 10.60 | 11.90 | 0.00 | - | 7 | 223 | 60.06% |
| DUOL241220C00310000 | 2024-06-26 3:50PM EDT | 310.00 | 9.25 | 9.00 | 10.90 | 0.00 | - | 1 | 13 | 60.17% |
| DUOL241220C00320000 | 2024-06-18 1:03PM EDT | 320.00 | 9.70 | 6.80 | 10.20 | 0.00 | - | 1 | 3 | 59.56% |
| DUOL241220C00330000 | 2024-06-26 9:53AM EDT | 330.00 | 7.06 | 6.00 | 8.30 | 0.00 | - | 11 | 6 | 58.74% |
| DUOL241220C00340000 | 2024-05-10 12:41PM EDT | 340.00 | 4.95 | 3.60 | 4.20 | 0.00 | - | 4 | 1 | 51.55% |
| DUOL241220C00350000 | 2024-06-26 9:53AM EDT | 350.00 | 5.43 | 5.30 | 6.80 | 0.00 | - | 11 | 26 | 60.39% |
| DUOL241220C00360000 | 2024-06-17 9:30AM EDT | 360.00 | 4.20 | 4.70 | 5.90 | 0.00 | - | 1 | 67 | 60.30% |
| DUOL241220C00370000 | 2024-06-25 9:43AM EDT | 370.00 | 4.50 | 4.10 | 5.50 | 0.00 | - | 1 | 14 | 60.72% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DUOL241220P00090000 | 2024-06-21 2:31PM EDT | 90.00 | 0.90 | 0.30 | 2.80 | 0.00 | - | 2 | 30 | 75.27% |
| DUOL241220P00095000 | 2024-06-14 11:49AM EDT | 95.00 | 1.35 | 0.05 | 3.00 | 0.00 | - | 11 | 23 | 70.75% |
| DUOL241220P00100000 | 2024-06-05 11:04AM EDT | 100.00 | 1.00 | 0.05 | 3.30 | 0.00 | - | 1,531 | 1,511 | 68.07% |
| DUOL241220P00105000 | 2024-06-18 1:46PM EDT | 105.00 | 1.52 | 0.05 | 3.60 | 0.00 | - | 5 | 9 | 65.38% |
| DUOL241220P00110000 | 2024-06-27 12:59PM EDT | 110.00 | 2.00 | 0.05 | 3.90 | 0.00 | - | 5 | 110 | 62.72% |
| DUOL241220P00115000 | 2024-06-12 2:19PM EDT | 115.00 | 2.25 | 0.55 | 3.10 | -0.50 | -18.18% | 3 | 9 | 57.97% |
| DUOL241220P00120000 | 2024-06-26 1:41PM EDT | 120.00 | 3.20 | 2.60 | 3.00 | 0.00 | - | 1 | 22 | 60.54% |
| DUOL241220P00125000 | 2024-05-20 12:38PM EDT | 125.00 | 7.90 | 3.40 | 4.00 | 0.00 | - | 2 | 5 | 61.46% |
| DUOL241220P00130000 | 2024-06-27 12:18PM EDT | 130.00 | 4.35 | 3.80 | 4.20 | 0.00 | - | 15 | 303 | 59.09% |
| DUOL241220P00135000 | 2024-06-06 2:11PM EDT | 135.00 | 6.95 | 4.40 | 5.30 | 0.00 | - | 1 | 17 | 58.91% |
| DUOL241220P00140000 | 2024-06-24 11:30AM EDT | 140.00 | 6.40 | 5.40 | 5.90 | 0.00 | - | 1 | 31 | 58.14% |
| DUOL241220P00145000 | 2024-06-18 3:55PM EDT | 145.00 | 7.00 | 6.40 | 6.90 | 0.00 | - | 20 | 243 | 57.76% |
| DUOL241220P00150000 | 2024-06-28 10:17AM EDT | 150.00 | 7.59 | 6.90 | 8.10 | -0.51 | -6.30% | 2 | 224 | 56.59% |
| DUOL241220P00155000 | 2024-06-27 9:52AM EDT | 155.00 | 10.03 | 8.60 | 9.30 | 0.00 | - | 1 | 18 | 56.89% |
| DUOL241220P00160000 | 2024-06-27 12:17PM EDT | 160.00 | 10.80 | 9.20 | 11.00 | 0.00 | - | 12 | 33 | 56.02% |
| DUOL241220P00165000 | 2024-06-27 2:27PM EDT | 165.00 | 12.25 | 11.40 | 12.00 | 0.00 | - | 8 | 27 | 56.01% |
| DUOL241220P00170000 | 2024-05-28 3:43PM EDT | 170.00 | 18.30 | 13.60 | 14.20 | 0.00 | - | 8 | 30 | 57.03% |
| DUOL241220P00175000 | 2024-06-27 11:41AM EDT | 175.00 | 16.40 | 14.90 | 15.90 | 0.00 | - | 1 | 24 | 56.14% |
| DUOL241220P00180000 | 2024-06-24 11:51AM EDT | 180.00 | 19.00 | 16.40 | 18.10 | 0.00 | - | 5 | 80 | 55.77% |
| DUOL241220P00185000 | 2024-06-18 2:19PM EDT | 185.00 | 19.01 | 18.40 | 19.90 | 0.00 | - | 1 | 119 | 55.25% |
| DUOL241220P00190000 | 2024-06-05 9:45AM EDT | 190.00 | 27.30 | 20.40 | 22.40 | 0.00 | - | 2 | 28 | 55.16% |
| DUOL241220P00195000 | 2024-06-05 12:59PM EDT | 195.00 | 29.38 | 22.00 | 24.70 | 0.00 | - | 1 | 4 | 54.28% |
| DUOL241220P00200000 | 2024-06-18 10:48AM EDT | 200.00 | 26.26 | 25.30 | 28.10 | 0.00 | - | 4 | 39 | 55.72% |
| DUOL241220P00210000 | 2024-06-27 11:24AM EDT | 210.00 | 33.20 | 29.60 | 32.80 | 0.00 | - | 1 | 24 | 53.93% |
| DUOL241220P00220000 | 2024-06-05 11:17AM EDT | 220.00 | 43.50 | 35.60 | 37.70 | 0.00 | - | 10 | 22 | 53.01% |
| DUOL241220P00230000 | 2024-06-03 11:13AM EDT | 230.00 | 52.70 | 41.20 | 44.70 | 0.00 | - | 27 | 41 | 52.75% |
| DUOL241220P00240000 | 2024-06-20 9:53AM EDT | 240.00 | 51.27 | 47.20 | 50.90 | 0.00 | - | 1 | 2 | 51.39% |
| DUOL241220P00250000 | 2024-05-09 12:30PM EDT | 250.00 | 62.80 | 67.30 | 71.10 | 0.00 | - | 3 | 3 | 73.94% |
| DUOL241220P00260000 | 2024-05-02 12:11PM EDT | 260.00 | 58.88 | 74.90 | 76.80 | 0.00 | - | 2 | 81 | 72.68% |
| DUOL241220P00300000 | 2024-06-14 3:34PM EDT | 300.00 | 103.00 | 93.60 | 97.60 | 0.00 | - | - | 1 | 51.86% |
| DUOL241220P00310000 | 2024-03-07 10:56AM EDT | 310.00 | 105.70 | 103.20 | 107.00 | 0.00 | - | 10 | 10 | 53.18% |
| DUOL241220P00320000 | 2024-05-17 3:34PM EDT | 320.00 | 141.00 | 121.00 | 124.90 | 0.00 | - | 1 | 0 | 69.43% |
| DUOL241220P00350000 | 2024-03-06 10:31AM EDT | 350.00 | 139.07 | 138.60 | 141.80 | 0.00 | - | 3 | 1 | 44.96% |
