La bourse ferme dans 3 h 11 min
CAC 40
8 020,45 +27,58 (+0,35 %) Euro Stoxx 50
5 016,18 +32,51 (+0,65 %) Dow Jones
38 686,32 +574,82 (+1,51 %) EUR/USD
1,0846 -0,0008 (-0,08 %) Gold future
2 347,50 +1,70 (+0,07 %) Bitcoin EUR
63 864,91 +1 074,49 (+1,71 %)
Fox Corporation (FOXA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FOXA240719C00015000 | 2024-02-09 10:53AM EDT | 15.00 | 14.50 | 12.30 | 16.40 | 0.00 | - | - | 6 | 0.00% |
| FOXA240719C00024000 | 2024-04-18 3:02PM EDT | 24.00 | 7.20 | 8.90 | 9.40 | 0.00 | - | 3 | 12 | 0.00% |
| FOXA240719C00025000 | 2024-04-03 10:30AM EDT | 25.00 | 6.60 | 5.30 | 9.00 | 0.00 | - | 2 | 17 | 0.00% |
| FOXA240719C00026000 | 2024-03-28 12:26PM EDT | 26.00 | 5.70 | 5.40 | 5.80 | 0.00 | - | 1 | 1 | 0.00% |
| FOXA240719C00027000 | 2024-03-28 2:21PM EDT | 27.00 | 4.90 | 4.70 | 4.90 | 0.00 | - | 5 | 4 | 0.00% |
| FOXA240719C00028000 | 2024-03-28 2:15PM EDT | 28.00 | 4.00 | 3.90 | 4.00 | 0.00 | - | 3 | 0 | 0.00% |
| FOXA240719C00029000 | 2024-05-29 3:02PM EDT | 29.00 | 5.22 | 0.00 | 0.00 | 0.00 | - | 1 | 421 | 0.00% |
| FOXA240719C00030000 | 2024-04-19 12:57PM EDT | 30.00 | 2.70 | 3.30 | 3.40 | 0.00 | - | 1 | 1,882 | 0.00% |
| FOXA240719C00031000 | 2024-05-08 1:04PM EDT | 31.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 613 | 0.00% |
| FOXA240719C00032000 | 2024-05-30 12:02PM EDT | 32.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1,105 | 0.00% |
| FOXA240719C00033000 | 2024-05-28 11:20AM EDT | 33.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 1 | 282 | 0.00% |
| FOXA240719C00034000 | 2024-05-31 11:47AM EDT | 34.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 22 | 6,881 | 0.00% |
| FOXA240719C00035000 | 2024-05-31 3:55PM EDT | 35.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 1.56% |
| FOXA240719C00036000 | 2024-05-31 3:28PM EDT | 36.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 12 | 456 | 3.13% |
| FOXA240719C00037000 | 2024-05-31 10:51AM EDT | 37.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 70 | 5,998 | 6.25% |
| FOXA240719C00038000 | 2024-04-25 9:44AM EDT | 38.00 | 0.13 | 0.10 | 0.15 | 0.00 | - | 3 | 9 | 22.27% |
| FOXA240719C00040000 | 2024-01-31 1:14PM EDT | 40.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FOXA240719P00024000 | 2024-04-02 12:05PM EDT | 24.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 2 | 2,447 | 78.13% |
| FOXA240719P00025000 | 2024-03-08 12:27PM EDT | 25.00 | 0.50 | 0.15 | 0.25 | 0.00 | - | 55 | 58 | 60.74% |
| FOXA240719P00026000 | 2024-03-20 12:55PM EDT | 26.00 | 0.45 | 0.15 | 0.20 | 0.00 | - | 1,280 | 1,280 | 52.93% |
| FOXA240719P00027000 | 2024-04-11 3:50PM EDT | 27.00 | 0.40 | 0.05 | 1.45 | 0.00 | - | 19 | 172 | 72.75% |
| FOXA240719P00028000 | 2024-05-09 10:32AM EDT | 28.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 20 | 106 | 12.50% |
| FOXA240719P00029000 | 2024-04-22 2:44PM EDT | 29.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| FOXA240719P00030000 | 2024-05-21 10:23AM EDT | 30.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 329 | 12.50% |
| FOXA240719P00031000 | 2024-05-31 3:55PM EDT | 31.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 467 | 6.25% |
| FOXA240719P00032000 | 2024-05-31 10:30AM EDT | 32.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4 | 103 | 6.25% |
| FOXA240719P00033000 | 2024-05-31 12:57PM EDT | 33.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 11 | 151 | 3.13% |
| FOXA240719P00034000 | 2024-05-31 11:47AM EDT | 34.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 12 | 163 | 1.56% |
| FOXA240719P00035000 | 2024-05-31 10:37AM EDT | 35.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| FOXA240719P00036000 | 2024-05-31 10:24AM EDT | 36.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 3 | 72 | 0.00% |
| FOXA240719P00037000 | 2024-02-05 11:25AM EDT | 37.00 | 5.80 | 6.30 | 10.00 | 0.00 | - | 2 | 8 | 134.11% |
