La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 489,59 -1 770,59 (-3,04 %)
General Mills, Inc. (GIS)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GIS240517C00040000 | 2024-04-23 2:02PM EDT | 40.00 | 30.65 | 28.50 | 33.00 | 0.00 | - | 3 | 3 | 179.69% |
| GIS240517C00060000 | 2024-04-18 12:29PM EDT | 60.00 | 8.60 | 9.00 | 12.70 | 0.00 | - | 1 | 1 | 73.44% |
| GIS240517C00062500 | 2024-04-15 12:11PM EDT | 62.50 | 4.90 | 6.40 | 10.20 | 0.00 | - | 3 | 22 | 53.71% |
| GIS240517C00065000 | 2024-05-09 12:48PM EDT | 65.00 | 5.04 | 4.00 | 7.70 | -0.06 | -1.18% | 2 | 174 | 113.72% |
| GIS240517C00067000 | 2024-05-03 9:44AM EDT | 67.00 | 3.69 | 1.85 | 5.80 | 0.00 | - | 7 | 7 | 96.19% |
| GIS240517C00067500 | 2024-05-09 1:09PM EDT | 67.50 | 2.65 | 1.40 | 5.30 | 0.00 | - | 12 | 446 | 90.92% |
| GIS240517C00068000 | 2024-05-09 1:32PM EDT | 68.00 | 2.23 | 1.05 | 4.80 | 0.00 | - | 1 | 8 | 85.55% |
| GIS240517C00069000 | 2024-05-10 11:31AM EDT | 69.00 | 1.60 | 1.10 | 2.05 | +0.23 | +16.79% | 2 | 62 | 25.20% |
| GIS240517C00070000 | 2024-05-10 3:43PM EDT | 70.00 | 1.12 | 1.00 | 1.10 | +0.32 | +40.00% | 18 | 1,832 | 17.87% |
| GIS240517C00071000 | 2024-05-10 3:44PM EDT | 71.00 | 0.52 | 0.40 | 0.50 | +0.17 | +48.57% | 38 | 162 | 16.31% |
| GIS240517C00072000 | 2024-05-10 3:55PM EDT | 72.00 | 0.20 | 0.15 | 0.20 | +0.06 | +42.86% | 15 | 203 | 16.60% |
| GIS240517C00072500 | 2024-05-10 2:31PM EDT | 72.50 | 0.07 | 0.05 | 0.15 | -0.02 | -22.22% | 5 | 5,388 | 18.16% |
| GIS240517C00073000 | 2024-05-09 10:23AM EDT | 73.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 2 | 322 | 18.85% |
| GIS240517C00074000 | 2024-05-01 3:12PM EDT | 74.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 5 | 1,387 | 24.41% |
| GIS240517C00075000 | 2024-05-09 11:00AM EDT | 75.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 554 | 25.39% |
| GIS240517C00076000 | 2024-05-03 1:19PM EDT | 76.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 11 | 29.88% |
| GIS240517C00077500 | 2024-04-22 10:03AM EDT | 77.50 | 0.02 | 0.00 | 1.35 | 0.00 | - | 1 | 4 | 70.61% |
| GIS240517C00080000 | 2024-04-03 2:24PM EDT | 80.00 | 0.02 | 0.00 | 1.35 | 0.00 | - | 2 | 234 | 85.25% |
| GIS240517C00085000 | 2024-04-09 1:21PM EDT | 85.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 15 | 95.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GIS240517P00050000 | 2024-04-17 1:15PM EDT | 50.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 2 | 5 | 161.91% |
| GIS240517P00055000 | 2024-03-28 3:03PM EDT | 55.00 | 0.02 | 0.00 | 1.30 | 0.00 | - | 2 | 14 | 146.29% |
| GIS240517P00057500 | 2024-04-26 1:54PM EDT | 57.50 | 0.03 | 0.00 | 2.00 | 0.00 | - | 1 | 62 | 144.73% |
| GIS240517P00060000 | 2024-05-03 11:57AM EDT | 60.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 66 | 67.97% |
| GIS240517P00062500 | 2024-05-06 12:05PM EDT | 62.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 625 | 47.27% |
| GIS240517P00065000 | 2024-05-09 2:19PM EDT | 65.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 7 | 488 | 39.45% |
| GIS240517P00066000 | 2024-05-06 9:42AM EDT | 66.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 76 | 33.79% |
| GIS240517P00067000 | 2024-05-10 10:02AM EDT | 67.00 | 0.08 | 0.00 | 0.10 | -0.02 | -20.00% | 1 | 14 | 27.93% |
| GIS240517P00067500 | 2024-05-10 3:49PM EDT | 67.50 | 0.07 | 0.00 | 0.10 | -0.03 | -30.00% | 16 | 1,055 | 25.00% |
| GIS240517P00068000 | 2024-05-10 3:49PM EDT | 68.00 | 0.06 | 0.00 | 0.10 | -0.14 | -70.00% | 2 | 96 | 21.97% |
| GIS240517P00069000 | 2024-05-10 3:44PM EDT | 69.00 | 0.14 | 0.05 | 0.15 | -0.15 | -51.72% | 20 | 149 | 17.97% |
| GIS240517P00070000 | 2024-05-10 2:59PM EDT | 70.00 | 0.31 | 0.25 | 0.35 | -0.34 | -52.31% | 22 | 888 | 16.46% |
| GIS240517P00071000 | 2024-05-10 3:59PM EDT | 71.00 | 0.70 | 0.65 | 0.80 | -0.90 | -56.25% | 16 | 372 | 16.31% |
| GIS240517P00072000 | 2024-05-03 10:15AM EDT | 72.00 | 2.45 | 1.35 | 2.40 | 0.00 | - | 2 | 95 | 42.38% |
| GIS240517P00072500 | 2024-05-08 10:39AM EDT | 72.50 | 2.67 | 1.75 | 2.25 | 0.00 | - | 1 | 58 | 28.57% |
| GIS240517P00075000 | 2024-03-28 10:13AM EDT | 75.00 | 5.32 | 3.70 | 4.80 | 0.00 | - | 2 | 0 | 48.15% |
| GIS240517P00080000 | 2024-04-24 9:30AM EDT | 80.00 | 9.90 | 7.30 | 11.60 | 0.00 | - | - | 0 | 57.03% |
