La bourse est fermée
Dow Jones
39 431,15 -239,89 (-0,60 %) Nasdaq
16 947,76 +146,22 (+0,87 %) Nikkei 225
39 103,22 +486,12 (+1,26 %) EUR/USD
1,0830 +0,0002 (+0,02 %) HANG SENG
18 868,71 -326,89 (-1,70 %) Bitcoin EUR
62 825,52 -2 194,16 (-3,37 %)
Eaton Corporation plc (ETN)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:57AM EDT. Marché ouvert.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ETN240621C00110000 | 2024-02-28 3:33PM EDT | 110.00 | 177.47 | 202.00 | 204.90 | 0.00 | - | - | 1 | 0.00% |
| ETN240621C00115000 | 2023-08-10 10:49AM EDT | 115.00 | 106.50 | 122.70 | 127.00 | 0.00 | - | - | 2 | 0.00% |
| ETN240621C00130000 | 2023-05-02 11:37AM EDT | 130.00 | 47.75 | 55.60 | 58.70 | 0.00 | - | 1 | 0 | 0.00% |
| ETN240621C00150000 | 2024-05-03 11:42AM EDT | 150.00 | 172.80 | 189.70 | 193.70 | 0.00 | - | 1 | 3 | 158.79% |
| ETN240621C00155000 | 2023-12-13 1:04PM EDT | 155.00 | 83.10 | 87.00 | 91.50 | 0.00 | - | 1 | 3 | 0.00% |
| ETN240621C00160000 | 2024-01-19 4:37PM EDT | 160.00 | 86.85 | 116.50 | 121.40 | 0.00 | - | 1 | 5 | 0.00% |
| ETN240621C00170000 | 2024-04-29 3:32PM EDT | 170.00 | 155.39 | 169.80 | 173.80 | 0.00 | - | 15 | 7 | 138.84% |
| ETN240621C00175000 | 2023-12-15 10:33AM EDT | 175.00 | 64.60 | 68.00 | 72.50 | 0.00 | - | 2 | 33 | 0.00% |
| ETN240621C00180000 | 2024-05-02 10:16AM EDT | 180.00 | 127.50 | 159.90 | 163.80 | 0.00 | - | 42 | 29 | 128.81% |
| ETN240621C00185000 | 2024-05-06 3:38PM EDT | 185.00 | 144.40 | 154.90 | 158.80 | 0.00 | - | 44 | 473 | 124.00% |
| ETN240621C00190000 | 2024-03-07 4:02PM EDT | 190.00 | 111.50 | 139.50 | 143.80 | 0.00 | - | 12 | 27 | 0.00% |
| ETN240621C00195000 | 2024-04-24 12:53PM EDT | 195.00 | 120.69 | 145.20 | 148.90 | 0.00 | - | 3 | 14 | 116.19% |
| ETN240621C00200000 | 2024-05-13 10:39AM EDT | 200.00 | 129.00 | 140.00 | 143.90 | 0.00 | - | 2 | 484 | 111.67% |
| ETN240621C00210000 | 2024-05-15 2:36PM EDT | 210.00 | 127.30 | 129.80 | 133.40 | 0.00 | - | 2 | 92 | 95.75% |
| ETN240621C00220000 | 2024-05-03 11:04AM EDT | 220.00 | 102.00 | 120.10 | 124.10 | 0.00 | - | 1 | 210 | 96.92% |
| ETN240621C00230000 | 2024-05-17 9:43AM EDT | 230.00 | 104.67 | 110.00 | 113.20 | 0.00 | - | 1 | 98 | 77.32% |
| ETN240621C00240000 | 2024-05-17 12:44PM EDT | 240.00 | 88.92 | 100.10 | 103.90 | 0.00 | - | 3 | 205 | 78.76% |
| ETN240621C00250000 | 2024-05-20 3:15PM EDT | 250.00 | 85.97 | 90.20 | 94.20 | 0.00 | - | 2 | 612 | 74.07% |
| ETN240621C00260000 | 2024-05-16 3:47PM EDT | 260.00 | 71.71 | 80.40 | 83.70 | 0.00 | - | 3 | 471 | 62.07% |
| ETN240621C00270000 | 2024-05-02 1:35PM EDT | 270.00 | 45.05 | 70.50 | 73.60 | 0.00 | - | 36 | 487 | 54.20% |
| ETN240621C00280000 | 2024-05-16 9:58AM EDT | 280.00 | 58.18 | 60.60 | 63.50 | 0.00 | - | 1 | 891 | 46.58% |
| ETN240621C00290000 | 2024-05-23 9:55AM EDT | 290.00 | 49.93 | 50.70 | 54.00 | +1.71 | +3.55% | 5 | 893 | 43.64% |
| ETN240621C00300000 | 2024-05-21 10:14AM EDT | 300.00 | 36.48 | 40.90 | 44.40 | 0.00 | - | 18 | 332 | 39.03% |
| ETN240621C00310000 | 2024-05-23 10:04AM EDT | 310.00 | 29.55 | 31.80 | 34.20 | +1.34 | +4.75% | 15 | 389 | 30.86% |
| ETN240621C00320000 | 2024-05-23 9:30AM EDT | 320.00 | 24.60 | 22.20 | 25.80 | +5.60 | +29.47% | 3 | 592 | 29.91% |
| ETN240621C00330000 | 2024-05-23 11:18AM EDT | 330.00 | 15.50 | 15.00 | 17.30 | +3.90 | +33.62% | 27 | 857 | 25.92% |
| ETN240621C00340000 | 2024-05-23 10:51AM EDT | 340.00 | 9.10 | 9.40 | 9.90 | +1.69 | +22.81% | 46 | 1,928 | 22.30% |
| ETN240621C00350000 | 2024-05-23 11:38AM EDT | 350.00 | 5.28 | 5.10 | 5.40 | +1.98 | +60.00% | 74 | 1,903 | 22.01% |
| ETN240621C00360000 | 2024-05-23 9:38AM EDT | 360.00 | 2.02 | 2.35 | 2.65 | +0.68 | +50.75% | 10 | 2,977 | 21.95% |
| ETN240621C00370000 | 2024-05-23 9:31AM EDT | 370.00 | 1.48 | 0.20 | 1.20 | +0.68 | +85.00% | 1 | 837 | 22.13% |
| ETN240621C00380000 | 2024-05-22 9:55AM EDT | 380.00 | 0.30 | 0.00 | 2.60 | 0.00 | - | 10 | 204 | 34.22% |
| ETN240621C00390000 | 2024-05-23 9:39AM EDT | 390.00 | 0.25 | 0.00 | 0.55 | -0.65 | -72.22% | 1 | 107 | 27.15% |
| ETN240621C00400000 | 2024-05-22 3:38PM EDT | 400.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 23.88% |
| ETN240621C00410000 | 2024-05-09 1:58PM EDT | 410.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 7 | 26 | 47.23% |
| ETN240621C00420000 | 2024-04-05 3:04PM EDT | 420.00 | 0.59 | 0.00 | 2.15 | 0.00 | - | 20 | 30 | 51.71% |
| ETN240621C00430000 | 2024-04-22 9:30AM EDT | 430.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| ETN240621C00440000 | 2024-04-30 11:16AM EDT | 440.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 3 | 51.78% |
| ETN240621C00450000 | 2024-04-15 9:30AM EDT | 450.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ETN240621P00080000 | 2023-11-29 10:43AM EDT | 80.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 221.09% |
| ETN240621P00085000 | 2024-02-14 12:16PM EDT | 85.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 212.11% |
| ETN240621P00090000 | 2023-09-05 12:05PM EDT | 90.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 203.61% |
| ETN240621P00100000 | 2023-10-20 2:43PM EDT | 100.00 | 0.87 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 188.18% |
| ETN240621P00105000 | 2023-05-31 3:50PM EDT | 105.00 | 1.95 | 0.00 | 4.80 | 0.00 | - | - | 2 | 244.46% |
| ETN240621P00110000 | 2023-10-20 2:43PM EDT | 110.00 | 1.20 | 0.00 | 0.75 | 0.00 | - | 10 | 13 | 174.22% |
| ETN240621P00120000 | 2024-04-10 9:30AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 50.00% |
| ETN240621P00125000 | 2023-10-23 11:51AM EDT | 125.00 | 1.70 | 0.00 | 2.55 | 0.00 | - | - | 70 | 187.40% |
| ETN240621P00130000 | 2024-03-18 12:32PM EDT | 130.00 | 0.64 | 0.00 | 0.75 | 0.00 | - | 4 | 11 | 150.00% |
| ETN240621P00135000 | 2023-12-12 3:25PM EDT | 135.00 | 0.39 | 0.20 | 0.85 | 0.00 | - | 12 | 11 | 151.42% |
| ETN240621P00140000 | 2024-05-01 2:21PM EDT | 140.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 61 | 115.23% |
| ETN240621P00145000 | 2024-05-17 2:03PM EDT | 145.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 3 | 40 | 121.88% |
| ETN240621P00150000 | 2024-04-30 1:58PM EDT | 150.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 635 | 110.16% |
| ETN240621P00155000 | 2023-10-30 10:08AM EDT | 155.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 67 | 81 | 50.00% |
| ETN240621P00160000 | 2024-04-30 2:04PM EDT | 160.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 75 | 102.15% |
| ETN240621P00165000 | 2024-03-28 2:46PM EDT | 165.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 2 | 202 | 115.43% |
| ETN240621P00170000 | 2024-04-05 1:47PM EDT | 170.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 1 | 85 | 94.53% |
| ETN240621P00175000 | 2024-04-11 10:16AM EDT | 175.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 88 | 125.93% |
| ETN240621P00180000 | 2024-04-30 1:58PM EDT | 180.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 10 | 33 | 121.24% |
| ETN240621P00185000 | 2024-05-13 9:30AM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 159 | 73.05% |
| ETN240621P00190000 | 2024-03-05 11:39AM EDT | 190.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 668 | 94.97% |
| ETN240621P00195000 | 2024-03-05 11:10AM EDT | 195.00 | 0.40 | 0.05 | 0.00 | 0.00 | - | 20 | 157 | 67.19% |
| ETN240621P00200000 | 2024-04-29 10:03AM EDT | 200.00 | 0.28 | 0.00 | 2.00 | 0.00 | - | 2 | 91 | 102.27% |
| ETN240621P00210000 | 2024-05-08 10:31AM EDT | 210.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 41 | 224 | 95.39% |
| ETN240621P00220000 | 2024-04-03 2:34PM EDT | 220.00 | 0.46 | 0.00 | 2.20 | 0.00 | - | 6 | 553 | 87.89% |
| ETN240621P00230000 | 2024-04-03 2:34PM EDT | 230.00 | 0.54 | 0.00 | 0.40 | 0.00 | - | 6 | 533 | 61.23% |
| ETN240621P00240000 | 2024-05-07 9:30AM EDT | 240.00 | 0.05 | 0.05 | 2.20 | 0.00 | - | 1 | 142 | 73.29% |
| ETN240621P00250000 | 2024-05-21 9:30AM EDT | 250.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 1 | 232 | 65.89% |
| ETN240621P00260000 | 2024-05-23 9:35AM EDT | 260.00 | 0.25 | 0.00 | 0.40 | -0.21 | -45.65% | 4 | 723 | 49.05% |
| ETN240621P00270000 | 2024-05-22 11:43AM EDT | 270.00 | 0.25 | 0.05 | 2.25 | 0.00 | - | 3 | 202 | 52.78% |
| ETN240621P00280000 | 2024-05-20 2:41PM EDT | 280.00 | 0.35 | 0.15 | 1.70 | 0.00 | - | 7 | 286 | 50.61% |
| ETN240621P00290000 | 2024-05-21 3:10PM EDT | 290.00 | 1.05 | 0.05 | 0.55 | +0.55 | +110.00% | 1 | 825 | 33.89% |
| ETN240621P00300000 | 2024-05-23 9:30AM EDT | 300.00 | 0.52 | 0.10 | 0.55 | -0.13 | -20.00% | 4 | 1,044 | 28.11% |
| ETN240621P00310000 | 2024-05-23 11:37AM EDT | 310.00 | 0.80 | 0.45 | 0.80 | -0.45 | -36.00% | 80 | 620 | 24.37% |
| ETN240621P00320000 | 2024-05-23 11:16AM EDT | 320.00 | 1.96 | 1.35 | 1.85 | -0.99 | -33.56% | 32 | 2,419 | 23.47% |
| ETN240621P00330000 | 2024-05-23 11:22AM EDT | 330.00 | 3.90 | 3.60 | 3.70 | -1.60 | -29.09% | 57 | 692 | 22.03% |
| ETN240621P00340000 | 2024-05-23 10:51AM EDT | 340.00 | 7.60 | 7.10 | 7.40 | -2.90 | -27.62% | 47 | 179 | 21.79% |
| ETN240621P00350000 | 2024-05-22 10:00AM EDT | 350.00 | 16.70 | 12.50 | 13.20 | 0.00 | - | 1 | 19 | 22.29% |
| ETN240621P00360000 | 2024-05-23 10:59AM EDT | 360.00 | 22.40 | 19.80 | 22.20 | -12.60 | -36.00% | 2 | 1 | 27.89% |
| ETN240621P00370000 | 2024-05-08 10:00AM EDT | 370.00 | 39.10 | 28.10 | 31.10 | 0.00 | - | 1 | 0 | 31.30% |
