La bourse est fermée
CAC 40
6 169,41+3,69(+0,06 %)Euro Stoxx 50
3 978,84+1,01(+0,03 %)Dow Jones
33 800,60+297,03(+0,89 %)
Ecolab Inc. (ECL)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
219,44+3,47 (+1,61 %)
À la clôture : 4:02PM EDT
Options d’achatpour16 avril 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ECL210416C00110000 | 2021-03-30 10:17AM EDT | 110.00 | 108.00 | 107.00 | 111.90 | 0.00 | - | - | 1 | 162.50% |
| ECL210416C00180000 | 2021-04-01 10:02AM EDT | 180.00 | 33.90 | 37.00 | 41.70 | 0.00 | - | 2 | 1 | 126.83% |
| ECL210416C00185000 | 2021-03-25 9:48AM EDT | 185.00 | 21.37 | 32.00 | 36.70 | 0.00 | - | - | 0 | 114.01% |
| ECL210416C00190000 | 2021-04-09 10:14AM EDT | 190.00 | 29.00 | 27.00 | 31.50 | +7.61 | +35.58% | 1 | 6 | 98.19% |
| ECL210416C00195000 | 2021-01-07 10:51AM EDT | 195.00 | 34.47 | 21.60 | 22.60 | 0.00 | - | 2 | 9 | 0.00% |
| ECL210416C00200000 | 2021-04-08 9:41AM EDT | 200.00 | 15.40 | 17.00 | 21.50 | 0.00 | - | 1 | 53 | 73.02% |
| ECL210416C00210000 | 2021-04-08 2:45PM EDT | 210.00 | 5.90 | 7.20 | 11.20 | 0.00 | - | 11 | 333 | 43.56% |
| ECL210416C00220000 | 2021-04-09 3:51PM EDT | 220.00 | 1.55 | 1.30 | 2.50 | +0.95 | +158.33% | 6 | 315 | 22.83% |
| ECL210416C00230000 | 2021-04-06 3:33PM EDT | 230.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 4 | 357 | 22.46% |
| ECL210416C00240000 | 2021-04-08 12:55PM EDT | 240.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 227 | 29.69% |
| ECL210416C00250000 | 2021-04-05 1:27PM EDT | 250.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 242 | 56.84% |
| ECL210416C00260000 | 2021-01-07 11:31AM EDT | 260.00 | 1.73 | 0.45 | 0.70 | 0.00 | - | 12 | 12 | 76.17% |
| ECL210416C00270000 | 2021-01-25 10:30AM EDT | 270.00 | 0.30 | 0.05 | 2.20 | 0.00 | - | 10 | 21 | 102.93% |
| ECL210416C00290000 | 2020-10-19 12:01PM EDT | 290.00 | 0.05 | 0.00 | 3.80 | 0.00 | - | 1 | 1 | 145.02% |
| ECL210416C00300000 | 2020-12-14 10:30AM EDT | 300.00 | 0.35 | 0.00 | 3.20 | 0.00 | - | - | 1 | 151.37% |
Options de ventepour16 avril 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ECL210416P00095000 | 2021-03-08 2:33PM EDT | 95.00 | 0.10 | - | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ECL210416P00125000 | 2021-03-15 9:30AM EDT | 125.00 | 0.15 | 0.00 | 7.60 | 0.00 | - | 1 | 2 | 327.34% |
| ECL210416P00150000 | 2021-03-22 9:40AM EDT | 150.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 114.06% |
| ECL210416P00155000 | 2021-02-16 1:05AM EDT | 155.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ECL210416P00160000 | 2021-03-04 3:47PM EDT | 160.00 | 0.67 | 0.00 | 9.60 | 0.00 | - | 1 | 4 | 226.61% |
| ECL210416P00165000 | 2021-02-24 1:55PM EDT | 165.00 | 0.60 | 0.00 | 1.95 | 0.00 | - | 1 | 13 | 134.81% |
| ECL210416P00170000 | 2021-03-26 11:41AM EDT | 170.00 | 0.20 | 0.00 | 5.00 | 0.00 | - | 2 | 18 | 157.47% |
| ECL210416P00175000 | 2021-03-30 3:57PM EDT | 175.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 13 | 384 | 62.89% |
| ECL210416P00180000 | 2021-03-31 1:36PM EDT | 180.00 | 0.15 | 0.00 | 5.00 | 0.00 | - | 5 | 193 | 130.91% |
| ECL210416P00185000 | 2021-04-08 3:24PM EDT | 185.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 4 | 142 | 60.16% |
| ECL210416P00190000 | 2021-03-30 9:30AM EDT | 190.00 | 0.20 | 0.00 | 2.50 | 0.00 | - | 2 | 237 | 84.38% |
| ECL210416P00195000 | 2021-04-09 2:53PM EDT | 195.00 | 0.40 | 0.00 | 1.40 | +0.21 | +110.53% | 3 | 2,619 | 62.31% |
| ECL210416P00200000 | 2021-04-09 2:53PM EDT | 200.00 | 0.44 | 0.00 | 0.35 | +0.14 | +46.67% | 12 | 1,262 | 43.85% |
| ECL210416P00210000 | 2021-04-09 1:15PM EDT | 210.00 | 0.30 | 0.10 | 0.30 | -0.87 | -74.36% | 18 | 253 | 23.83% |
| ECL210416P00220000 | 2021-04-09 1:43PM EDT | 220.00 | 3.73 | 1.90 | 2.60 | -1.33 | -26.28% | 2 | 150 | 19.02% |
| ECL210416P00230000 | 2021-03-24 12:53PM EDT | 230.00 | 19.90 | 8.50 | 13.00 | 0.00 | - | 11 | 42 | 51.39% |
| ECL210416P00240000 | 2020-12-03 1:25PM EDT | 240.00 | 25.22 | 26.70 | 28.90 | 0.00 | - | - | 5 | 121.44% |
