Marchés français ouverture 6 h 41 min
Dow Jones
39 387,76 +331,36 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 073,98 0,00 (0,00 %) EUR/USD
1,0783 -0,0001 (-0,01 %) HANG SENG
18 537,81 +223,91 (+1,22 %) Bitcoin EUR
58 357,06 +1 582,61 (+2,79 %)
Comfort Systems USA, Inc. (FIX)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FIX240517C00260000 | 2024-04-26 11:25AM EDT | 260.00 | 46.00 | 84.70 | 89.50 | 0.00 | - | 4 | 2 | 139.89% |
| FIX240517C00270000 | 2024-04-29 9:32AM EDT | 270.00 | 40.00 | 74.70 | 79.50 | 0.00 | - | 1 | 8 | 125.34% |
| FIX240517C00280000 | 2024-05-07 11:43AM EDT | 280.00 | 59.99 | 64.70 | 69.50 | 0.00 | - | 1 | 10 | 111.08% |
| FIX240517C00290000 | 2024-05-07 3:25PM EDT | 290.00 | 54.00 | 55.00 | 59.90 | 0.00 | - | 1 | 22 | 60.69% |
| FIX240517C00300000 | 2024-05-09 10:08AM EDT | 300.00 | 48.29 | 45.00 | 49.90 | +8.92 | +22.66% | 4 | 12 | 50.78% |
| FIX240517C00310000 | 2024-05-09 1:41PM EDT | 310.00 | 37.80 | 35.90 | 39.30 | +4.50 | +13.51% | 1 | 131 | 67.41% |
| FIX240517C00320000 | 2024-05-09 12:32PM EDT | 320.00 | 27.60 | 26.10 | 30.50 | +2.60 | +10.40% | 102 | 132 | 63.17% |
| FIX240517C00330000 | 2024-05-09 2:52PM EDT | 330.00 | 22.90 | 17.00 | 21.00 | +4.50 | +24.46% | 13 | 100 | 50.82% |
| FIX240517C00340000 | 2024-05-09 11:42AM EDT | 340.00 | 10.60 | 9.70 | 13.50 | -1.02 | -8.78% | 11 | 58 | 46.63% |
| FIX240517C00350000 | 2024-05-09 3:05PM EDT | 350.00 | 7.00 | 5.70 | 8.40 | +0.89 | +14.57% | 19 | 227 | 47.27% |
| FIX240517C00360000 | 2024-05-09 9:30AM EDT | 360.00 | 4.50 | 2.35 | 4.90 | +1.20 | +36.36% | 1 | 38 | 48.01% |
| FIX240517C00370000 | 2024-05-09 2:24PM EDT | 370.00 | 1.65 | 0.85 | 2.40 | +1.15 | +230.00% | 11 | 5 | 46.70% |
| FIX240517C00380000 | 2024-05-06 12:44PM EDT | 380.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 4 | 7 | 58.36% |
| FIX240517C00390000 | 2024-04-19 10:11AM EDT | 390.00 | 2.59 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 69.08% |
| FIX240517C00400000 | 2024-03-11 10:10AM EDT | 400.00 | 3.30 | 0.10 | 4.90 | 0.00 | - | 1 | 0 | 80.01% |
| FIX240517C00410000 | 2024-04-11 9:30AM EDT | 410.00 | 1.55 | 0.00 | 3.00 | 0.00 | - | - | 1 | 78.47% |
| FIX240517C00430000 | 2024-04-25 12:35PM EDT | 430.00 | 0.05 | 0.00 | 4.70 | 0.00 | - | 1 | 2 | 105.37% |
| FIX240517C00440000 | 2024-03-11 9:30AM EDT | 440.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| FIX240517C00450000 | 2024-03-11 9:30AM EDT | 450.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| FIX240517C00460000 | 2024-05-07 1:45PM EDT | 460.00 | 0.05 | 0.00 | 3.30 | 0.00 | - | 6 | 6 | 119.09% |
| FIX240517C00470000 | 2024-04-09 10:08AM EDT | 470.00 | 1.10 | 0.00 | 0.10 | 0.00 | - | 1 | 8 | 76.17% |
| FIX240517C00480000 | 2024-04-26 9:34AM EDT | 480.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 194 | 748 | 75.78% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FIX240517P00160000 | 2024-04-12 2:27PM EDT | 160.00 | 0.05 | 0.00 | 3.30 | 0.00 | - | 5 | 5 | 298.83% |
| FIX240517P00165000 | 2024-04-25 1:15PM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 237 | 168.75% |
| FIX240517P00170000 | 2024-04-29 9:30AM EDT | 170.00 | 0.45 | 0.00 | 3.30 | 0.00 | - | 6 | 6 | 277.98% |
| FIX240517P00200000 | 2024-04-19 10:32AM EDT | 200.00 | 0.60 | 0.00 | 3.00 | 0.00 | - | 1 | 3 | 217.82% |
| FIX240517P00210000 | 2024-03-22 2:32PM EDT | 210.00 | 0.45 | 0.40 | 1.15 | 0.00 | - | 3 | 3 | 178.42% |
| FIX240517P00220000 | 2024-05-03 1:50PM EDT | 220.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 7 | 123.05% |
| FIX240517P00230000 | 2024-04-22 9:30AM EDT | 230.00 | 0.90 | 0.00 | 3.00 | 0.00 | - | 5 | 7 | 169.82% |
| FIX240517P00240000 | 2024-05-09 9:30AM EDT | 240.00 | 0.04 | 0.00 | 3.00 | -3.36 | -98.82% | 1 | 1 | 155.03% |
| FIX240517P00250000 | 2024-05-09 11:54AM EDT | 250.00 | 0.38 | 0.00 | 1.00 | +0.33 | +660.00% | 3 | 12 | 114.55% |
| FIX240517P00260000 | 2024-05-09 2:28PM EDT | 260.00 | 0.05 | 0.00 | 2.90 | -2.39 | -97.95% | 2 | 12 | 125.85% |
| FIX240517P00270000 | 2024-05-07 9:30AM EDT | 270.00 | 2.54 | 0.00 | 0.30 | 0.00 | - | 5 | 5 | 75.88% |
| FIX240517P00280000 | 2024-05-08 11:22AM EDT | 280.00 | 0.30 | 0.05 | 5.00 | 0.00 | - | 1 | 22 | 114.04% |
| FIX240517P00290000 | 2024-05-07 3:39PM EDT | 290.00 | 0.44 | 0.00 | 3.30 | 0.00 | - | 5 | 22 | 89.04% |
| FIX240517P00300000 | 2024-05-09 11:54AM EDT | 300.00 | 1.13 | 0.00 | 1.50 | +0.54 | +91.53% | 3 | 160 | 62.89% |
| FIX240517P00310000 | 2024-05-09 2:23PM EDT | 310.00 | 0.45 | 0.00 | 0.80 | -0.60 | -57.14% | 1 | 30 | 52.20% |
| FIX240517P00320000 | 2024-05-07 3:13PM EDT | 320.00 | 1.31 | 0.00 | 1.60 | 0.00 | - | 16 | 17 | 49.21% |
| FIX240517P00330000 | 2024-05-09 11:04AM EDT | 330.00 | 2.67 | 1.25 | 2.40 | -1.13 | -29.74% | 1 | 64 | 41.64% |
| FIX240517P00340000 | 2024-05-09 2:22PM EDT | 340.00 | 3.10 | 3.80 | 5.60 | -1.90 | -38.00% | 4 | 3 | 43.05% |
| FIX240517P00350000 | 2024-05-09 3:43PM EDT | 350.00 | 8.00 | 8.40 | 11.00 | 0.00 | - | 4 | 3 | 46.35% |
| FIX240517P00390000 | 2024-04-26 9:35AM EDT | 390.00 | 70.75 | 40.70 | 45.50 | 0.00 | - | 1 | 0 | 71.75% |
| FIX240517P00400000 | 2024-04-26 9:35AM EDT | 400.00 | 80.75 | 50.70 | 55.50 | 0.00 | - | 1 | 0 | 50.44% |
| FIX240517P00420000 | 2024-04-24 10:15AM EDT | 420.00 | 106.20 | 70.70 | 75.50 | 0.00 | - | - | 0 | 64.36% |
