La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 243,00 -584,21 (-0,98 %)
Ecolab Inc. (ECL)
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’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ECL240621C00090000 | 2023-11-07 4:45PM EDT | 90.00 | 86.30 | 101.50 | 106.20 | 0.00 | - | - | 1 | 0.00% |
| ECL240621C00095000 | 2023-11-13 11:00AM EDT | 95.00 | 85.40 | 99.50 | 104.30 | 0.00 | - | 1 | 0 | 0.00% |
| ECL240621C00100000 | 2023-11-07 2:18PM EDT | 100.00 | 76.70 | 91.60 | 96.40 | 0.00 | - | - | 1 | 0.00% |
| ECL240621C00105000 | 2023-11-07 2:49PM EDT | 105.00 | 72.20 | 87.00 | 91.30 | 0.00 | - | - | 1 | 0.00% |
| ECL240621C00120000 | 2023-11-27 11:32AM EDT | 120.00 | 70.80 | 79.00 | 83.80 | 0.00 | - | - | 1 | 0.00% |
| ECL240621C00135000 | 2023-10-27 3:39PM EDT | 135.00 | 30.00 | 53.70 | 58.50 | 0.00 | - | 1 | 1 | 0.00% |
| ECL240621C00145000 | 2024-03-07 11:56AM EDT | 145.00 | 82.80 | 81.50 | 86.40 | 0.00 | - | 1 | 1 | 117.22% |
| ECL240621C00150000 | 2023-11-03 10:13AM EDT | 150.00 | 32.45 | 44.40 | 49.00 | 0.00 | - | 20 | 20 | 0.00% |
| ECL240621C00155000 | 2023-11-02 10:45AM EDT | 155.00 | 25.00 | 39.90 | 44.50 | 0.00 | - | 1 | 1 | 0.00% |
| ECL240621C00165000 | 2024-01-09 11:03AM EDT | 165.00 | 34.57 | 38.50 | 43.00 | 0.00 | - | 1 | 27 | 0.00% |
| ECL240621C00170000 | 2024-03-05 11:49AM EDT | 170.00 | 57.65 | 57.70 | 60.60 | 0.00 | - | 1 | 54 | 85.94% |
| ECL240621C00175000 | 2024-04-08 9:54AM EDT | 175.00 | 54.90 | 45.20 | 50.00 | 0.00 | - | 1 | 47 | 60.14% |
| ECL240621C00180000 | 2024-03-15 1:01PM EDT | 180.00 | 48.05 | 41.00 | 45.60 | 0.00 | - | 25 | 80 | 58.03% |
| ECL240621C00185000 | 2024-04-10 3:45PM EDT | 185.00 | 41.00 | 35.70 | 40.50 | 0.00 | - | 1 | 9 | 52.38% |
| ECL240621C00190000 | 2024-03-18 2:54PM EDT | 190.00 | 42.28 | 29.80 | 34.00 | 0.00 | - | 1 | 52 | 40.29% |
| ECL240621C00195000 | 2024-03-15 12:57PM EDT | 195.00 | 33.49 | 27.80 | 32.00 | 0.00 | - | 25 | 53 | 48.10% |
| ECL240621C00200000 | 2024-04-12 3:20PM EDT | 200.00 | 24.06 | 22.40 | 24.30 | 0.00 | - | 1 | 106 | 32.14% |
| ECL240621C00210000 | 2024-04-15 10:59AM EDT | 210.00 | 16.30 | 14.60 | 15.80 | 0.00 | - | 3 | 352 | 27.34% |
| ECL240621C00220000 | 2024-04-26 3:56PM EDT | 220.00 | 8.50 | 8.30 | 8.70 | +1.10 | +14.86% | 1 | 218 | 23.62% |
| ECL240621C00230000 | 2024-04-26 3:56PM EDT | 230.00 | 3.95 | 3.80 | 4.10 | +0.25 | +6.76% | 7 | 420 | 22.00% |
| ECL240621C00240000 | 2024-04-26 12:56PM EDT | 240.00 | 1.58 | 1.45 | 2.45 | +0.28 | +21.54% | 29 | 430 | 24.66% |
| ECL240621C00250000 | 2024-04-26 10:03AM EDT | 250.00 | 0.65 | 0.50 | 0.60 | +0.15 | +30.00% | 65 | 1,800 | 21.20% |
| ECL240621C00260000 | 2024-04-04 10:00AM EDT | 260.00 | 0.90 | 0.00 | 0.55 | 0.00 | - | 1 | 215 | 25.72% |
| ECL240621C00270000 | 2024-04-25 12:08PM EDT | 270.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 327 | 54.15% |
| ECL240621C00280000 | 2024-01-02 10:32AM EDT | 280.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 11 | 12.50% |
| ECL240621C00290000 | 2024-02-06 10:31AM EDT | 290.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 11 | 12.50% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ECL240621P00085000 | 2024-04-08 1:16PM EDT | 85.00 | 0.03 | 0.00 | 0.45 | 0.00 | - | 2 | 4 | 107.42% |
| ECL240621P00110000 | 2023-11-15 1:17PM EDT | 110.00 | 0.25 | 0.00 | 4.60 | 0.00 | - | 1 | 4 | 121.53% |
| ECL240621P00125000 | 2023-10-31 11:20AM EDT | 125.00 | 2.25 | 0.15 | 0.65 | 0.00 | - | 4 | 6 | 72.80% |
| ECL240621P00130000 | 2023-10-24 10:05AM EDT | 130.00 | 3.30 | 0.00 | 4.80 | 0.00 | - | - | 7 | 97.58% |
| ECL240621P00135000 | 2023-10-12 12:28PM EDT | 135.00 | 2.60 | 1.30 | 2.35 | 0.00 | - | 3 | 3 | 85.96% |
| ECL240621P00140000 | 2024-02-23 12:26PM EDT | 140.00 | 0.23 | 0.00 | 4.80 | 0.00 | - | 5 | 11 | 86.32% |
| ECL240621P00145000 | 2023-12-18 1:47PM EDT | 145.00 | 0.85 | 0.00 | 2.85 | 0.00 | - | 10 | 20 | 71.36% |
| ECL240621P00150000 | 2024-02-29 2:33PM EDT | 150.00 | 0.18 | 0.00 | 4.80 | 0.00 | - | 5 | 114 | 75.73% |
| ECL240621P00155000 | 2024-02-05 2:38PM EDT | 155.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 4 | 14 | 54.00% |
| ECL240621P00160000 | 2024-03-18 2:55PM EDT | 160.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 49.93% |
| ECL240621P00165000 | 2024-02-09 4:03PM EDT | 165.00 | 1.03 | 0.00 | 4.80 | 0.00 | - | 1 | 59 | 60.85% |
| ECL240621P00170000 | 2024-03-13 2:02PM EDT | 170.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 3 | 5 | 56.10% |
| ECL240621P00175000 | 2024-03-08 12:47PM EDT | 175.00 | 0.52 | 0.00 | 4.80 | 0.00 | - | 12 | 17 | 51.43% |
| ECL240621P00180000 | 2024-03-14 12:53PM EDT | 180.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 2 | 390 | 59.50% |
| ECL240621P00185000 | 2024-03-06 12:54PM EDT | 185.00 | 0.75 | 0.00 | 0.80 | 0.00 | - | 4 | 78 | 31.25% |
| ECL240621P00190000 | 2024-04-22 12:03PM EDT | 190.00 | 0.80 | 0.50 | 0.60 | 0.00 | - | 1 | 51 | 25.73% |
| ECL240621P00195000 | 2024-04-25 2:17PM EDT | 195.00 | 0.95 | 0.75 | 0.90 | 0.00 | - | 10 | 51 | 24.59% |
| ECL240621P00200000 | 2024-04-25 2:16PM EDT | 200.00 | 1.40 | 1.10 | 1.35 | 0.00 | - | 10 | 354 | 23.47% |
| ECL240621P00210000 | 2024-04-25 12:08PM EDT | 210.00 | 3.43 | 2.65 | 2.85 | 0.00 | - | 3 | 379 | 20.95% |
| ECL240621P00220000 | 2024-04-26 3:18PM EDT | 220.00 | 5.80 | 5.90 | 6.20 | -0.80 | -12.12% | 48 | 257 | 19.56% |
| ECL240621P00230000 | 2024-04-25 12:08PM EDT | 230.00 | 13.12 | 11.50 | 11.90 | 0.00 | - | 2 | 628 | 18.47% |
| ECL240621P00240000 | 2024-03-27 3:22PM EDT | 240.00 | 12.60 | 18.40 | 21.00 | 0.00 | - | 1 | 2 | 23.25% |
