La bourse ferme dans 4 h 47 min
CAC 40
7 920,62 -64,31 (-0,81 %) Euro Stoxx 50
4 900,01 -21,21 (-0,43 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0709 -0,0009 (-0,09 %) Gold future
2 305,60 -5,40 (-0,23 %) Bitcoin EUR
53 884,67 +192,20 (+0,36 %)
Ecolab Inc. (ECL)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ECL241220C00120000 | 2024-03-06 12:47PM EDT | 120.00 | 106.63 | 108.90 | 113.50 | 0.00 | - | 6 | 5 | 71.30% |
| ECL241220C00145000 | 2024-03-07 11:56AM EDT | 145.00 | 85.70 | 85.00 | 89.90 | 0.00 | - | - | 1 | 57.72% |
| ECL241220C00180000 | 2024-02-13 4:18PM EDT | 180.00 | 48.10 | 50.50 | 54.80 | 0.00 | - | - | 4 | 41.32% |
| ECL241220C00190000 | 2024-03-01 2:19PM EDT | 190.00 | 44.49 | 47.80 | 51.50 | 0.00 | - | 4 | 11 | 47.12% |
| ECL241220C00195000 | 2024-03-14 9:33AM EDT | 195.00 | 40.00 | 36.10 | 39.50 | 0.00 | - | 1 | 2 | 31.84% |
| ECL241220C00200000 | 2024-04-19 11:22AM EDT | 200.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ECL241220C00210000 | 2024-04-18 9:44AM EDT | 210.00 | 23.45 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| ECL241220C00220000 | 2024-04-29 3:59PM EDT | 220.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ECL241220C00230000 | 2024-04-30 3:45PM EDT | 230.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.78% |
| ECL241220C00240000 | 2024-03-28 3:23PM EDT | 240.00 | 14.90 | 9.30 | 11.30 | 0.00 | - | 2 | 97 | 24.07% |
| ECL241220C00250000 | 2024-04-24 10:04AM EDT | 250.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ECL241220C00260000 | 2024-04-16 10:38AM EDT | 260.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ECL241220C00270000 | 2024-04-10 10:43AM EDT | 270.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ECL241220C00280000 | 2024-04-25 3:26PM EDT | 280.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ECL241220C00300000 | 2024-05-01 3:47PM EDT | 300.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ECL241220C00340000 | 2024-03-28 12:26PM EDT | 340.00 | 0.50 | 0.00 | 4.20 | 0.00 | - | 1 | 1 | 40.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ECL241220P00165000 | 2024-02-29 2:14PM EDT | 165.00 | 1.30 | 0.45 | 5.00 | 0.00 | - | 10 | 11 | 38.98% |
| ECL241220P00170000 | 2024-03-25 3:46PM EDT | 170.00 | 1.35 | 1.00 | 1.85 | 0.00 | - | 10 | 14 | 26.75% |
| ECL241220P00175000 | 2024-04-01 9:30AM EDT | 175.00 | 1.65 | 1.00 | 1.85 | 0.00 | - | - | 1 | 24.59% |
| ECL241220P00180000 | 2024-02-15 11:14AM EDT | 180.00 | 3.30 | 2.20 | 2.55 | 0.00 | - | 120 | 120 | 24.68% |
| ECL241220P00185000 | 2024-04-24 12:50PM EDT | 185.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ECL241220P00190000 | 2024-03-15 10:12AM EDT | 190.00 | 3.50 | 4.30 | 5.30 | 0.00 | - | 1 | 8 | 26.59% |
| ECL241220P00195000 | 2024-04-24 2:22PM EDT | 195.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ECL241220P00200000 | 2024-04-23 2:50PM EDT | 200.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| ECL241220P00210000 | 2024-04-05 10:12AM EDT | 210.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ECL241220P00220000 | 2024-04-15 12:44PM EDT | 220.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| ECL241220P00230000 | 2024-03-22 2:21PM EDT | 230.00 | 13.00 | 17.40 | 19.80 | 0.00 | - | 4 | 110 | 23.73% |
| ECL241220P00250000 | 2024-02-13 12:37PM EDT | 250.00 | 30.25 | 27.30 | 29.40 | 0.00 | - | - | 20 | 17.64% |
