La bourse ferme dans 1 h 12 min
CAC 40
8 028,44 +35,57 (+0,45 %) Euro Stoxx 50
5 024,12 +40,45 (+0,81 %) Dow Jones
38 655,04 -31,28 (-0,08 %) EUR/USD
1,0884 +0,0030 (+0,27 %) Gold future
2 361,80 +16,00 (+0,68 %) Bitcoin EUR
64 375,50 +1 810,70 (+2,89 %)
Fox Corporation (FOXA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:18AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FOXA240621C00015000 | 2024-01-04 4:00PM EDT | 15.00 | 15.10 | 14.80 | 19.40 | 0.00 | - | 6 | 20 | 0.00% |
| FOXA240621C00024000 | 2024-03-27 9:58AM EDT | 24.00 | 7.50 | 6.90 | 7.80 | 0.00 | - | 3 | 2 | 0.00% |
| FOXA240621C00025000 | 2024-04-02 11:27AM EDT | 25.00 | 6.61 | 5.50 | 8.60 | 0.00 | - | 15 | 4 | 0.00% |
| FOXA240621C00026000 | 2024-05-03 10:46AM EDT | 26.00 | 6.15 | 6.80 | 10.50 | 0.00 | - | 1 | 32 | 185.06% |
| FOXA240621C00027000 | 2024-03-28 11:20AM EDT | 27.00 | 4.70 | 4.40 | 4.70 | 0.00 | - | 2 | 4 | 0.00% |
| FOXA240621C00028000 | 2024-04-23 10:07AM EDT | 28.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| FOXA240621C00029000 | 2024-05-29 3:02PM EDT | 29.00 | 5.08 | 5.80 | 6.40 | 0.00 | - | 1 | 14 | 76.95% |
| FOXA240621C00030000 | 2024-05-23 12:33PM EDT | 30.00 | 3.50 | 4.00 | 6.30 | 0.00 | - | 3 | 49 | 69.24% |
| FOXA240621C00031000 | 2024-05-31 2:21PM EDT | 31.00 | 3.65 | 2.80 | 5.00 | 0.00 | - | 785 | 438 | 94.14% |
| FOXA240621C00032000 | 2024-05-31 3:28PM EDT | 32.00 | 2.56 | 2.55 | 3.10 | 0.00 | - | 13 | 112 | 45.90% |
| FOXA240621C00032500 | 2024-05-30 12:55PM EDT | 32.50 | 2.00 | 2.25 | 2.50 | 0.00 | - | 1 | 1 | 36.33% |
| FOXA240621C00033000 | 2024-05-30 12:23PM EDT | 33.00 | 1.45 | 1.70 | 2.05 | 0.00 | - | 3 | 45 | 33.11% |
| FOXA240621C00033500 | 2024-06-03 9:49AM EDT | 33.50 | 1.50 | 1.50 | 1.60 | -0.10 | -6.25% | 20 | 47 | 29.40% |
| FOXA240621C00034000 | 2024-06-03 9:32AM EDT | 34.00 | 1.05 | 1.15 | 1.75 | +0.05 | +5.00% | 1 | 1,072 | 44.87% |
| FOXA240621C00035000 | 2024-05-31 3:55PM EDT | 35.00 | 0.45 | 0.50 | 0.65 | 0.00 | - | 37 | 2,467 | 25.64% |
| FOXA240621C00036000 | 2024-03-05 4:16PM EDT | 36.00 | 0.17 | 0.15 | 0.30 | 0.00 | - | 1 | 3 | 24.90% |
| FOXA240621C00037000 | 2024-05-15 1:21PM EDT | 37.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 5 | 24 | 26.37% |
| FOXA240621C00038000 | 2024-05-28 12:19PM EDT | 38.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 12 | 12 | 33.30% |
| FOXA240621C00040000 | 2024-05-24 3:06PM EDT | 40.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 27 | 60.74% |
| FOXA240621C00042000 | 2023-08-24 2:13PM EDT | 42.00 | 0.52 | 0.30 | 0.45 | 0.00 | - | 5 | 5 | 72.17% |
| FOXA240621C00045000 | 2024-05-28 12:18PM EDT | 45.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 75 | 75 | 62.70% |
| FOXA240621C00050000 | 2023-08-03 10:17AM EDT | 50.00 | 0.18 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 95.90% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FOXA240621P00024000 | 2024-03-11 3:26PM EDT | 24.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 87.50% |
| FOXA240621P00025000 | 2024-05-28 9:30AM EDT | 25.00 | 2.37 | 0.00 | 1.20 | 0.00 | - | 4 | 11 | 130.47% |
| FOXA240621P00026000 | 2024-03-21 1:43PM EDT | 26.00 | 0.31 | 0.10 | 0.20 | 0.00 | - | 15 | 42 | 81.84% |
| FOXA240621P00027000 | 2024-05-07 1:28PM EDT | 27.00 | 0.11 | 0.00 | 2.00 | 0.00 | - | 1 | 73 | 129.59% |
| FOXA240621P00028000 | 2024-05-28 9:30AM EDT | 28.00 | 2.44 | 0.00 | 1.80 | 0.00 | - | 4 | 76 | 112.21% |
| FOXA240621P00029000 | 2024-05-10 3:49PM EDT | 29.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 2 | 48 | 50.98% |
| FOXA240621P00030000 | 2024-05-23 12:03PM EDT | 30.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 2 | 1,121 | 51.37% |
| FOXA240621P00031000 | 2024-05-24 3:57PM EDT | 31.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 1,000 | 1,036 | 35.25% |
| FOXA240621P00032000 | 2024-05-28 1:05PM EDT | 32.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 15 | 287 | 30.76% |
| FOXA240621P00032500 | 2024-05-30 12:42PM EDT | 32.50 | 0.15 | 0.05 | 0.50 | 0.00 | - | 2 | 2 | 42.68% |
| FOXA240621P00033000 | 2024-05-31 11:24AM EDT | 33.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 20 | 160 | 24.51% |
| FOXA240621P00033500 | 2024-05-29 2:32PM EDT | 33.50 | 0.48 | 0.20 | 0.30 | 0.00 | - | 4 | 9 | 23.73% |
| FOXA240621P00034000 | 2024-05-31 3:43PM EDT | 34.00 | 0.50 | 0.30 | 0.40 | 0.00 | - | 98 | 131 | 21.63% |
| FOXA240621P00035000 | 2024-05-31 10:31AM EDT | 35.00 | 0.90 | 0.70 | 0.80 | 0.00 | - | 10 | 110 | 19.24% |
| FOXA240621P00037000 | 2023-11-08 10:42AM EDT | 37.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FOXA240621P00040000 | 2023-08-28 11:07AM EDT | 40.00 | 7.50 | 7.20 | 10.50 | 0.00 | - | - | 0 | 171.68% |
| FOXA240621P00042000 | 2023-08-02 11:50AM EDT | 42.00 | 8.80 | 8.80 | 13.10 | 0.00 | - | 6 | 2 | 192.38% |
