La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 710,70 +216,00 (+0,35 %)
The Goodyear Tire & Rubber Company (GT)
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’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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GT240621C00003000 | 2023-11-03 9:47AM EDT | 3.00 | 9.50 | 10.90 | 11.50 | 0.00 | - | 1 | 1 | 647.66% |
| GT240621C00005000 | 2024-05-10 10:30AM EDT | 5.00 | 7.90 | 7.70 | 9.20 | 0.00 | - | 6 | 8 | 293.75% |
| GT240621C00007000 | 2024-05-10 10:28AM EDT | 7.00 | 5.90 | 5.20 | 7.10 | 0.00 | - | 1 | 1 | 154.69% |
| GT240621C00008000 | 2024-03-20 3:03PM EDT | 8.00 | 5.10 | 3.70 | 4.70 | 0.00 | - | 16 | 23 | 0.00% |
| GT240621C00009000 | 2024-05-13 2:58PM EDT | 9.00 | 3.28 | 3.20 | 5.20 | 0.00 | - | 3 | 9 | 109.38% |
| GT240621C00010000 | 2024-05-17 12:14PM EDT | 10.00 | 3.10 | 2.85 | 4.20 | -0.14 | -4.32% | 30 | 48 | 119.14% |
| GT240621C00011000 | 2024-05-17 10:42AM EDT | 11.00 | 2.00 | 1.25 | 2.30 | -0.25 | -11.11% | 20 | 97 | 72.27% |
| GT240621C00012000 | 2024-05-17 3:58PM EDT | 12.00 | 1.19 | 1.10 | 1.20 | -0.16 | -11.85% | 19 | 787 | 40.23% |
| GT240621C00013000 | 2024-05-17 3:59PM EDT | 13.00 | 0.46 | 0.45 | 0.50 | -0.13 | -22.03% | 178 | 1,994 | 33.20% |
| GT240621C00014000 | 2024-05-17 3:18PM EDT | 14.00 | 0.16 | 0.15 | 0.20 | -0.06 | -27.27% | 57 | 4,995 | 35.35% |
| GT240621C00015000 | 2024-05-17 1:28PM EDT | 15.00 | 0.05 | 0.05 | 0.10 | -0.07 | -58.33% | 68 | 1,822 | 40.63% |
| GT240621C00016000 | 2024-05-17 10:49AM EDT | 16.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 4 | 629 | 58.59% |
| GT240621C00017000 | 2024-05-17 11:29AM EDT | 17.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 2 | 753 | 53.91% |
| GT240621C00018000 | 2024-05-06 10:53AM EDT | 18.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 355 | 62.50% |
| GT240621C00020000 | 2024-03-21 10:40AM EDT | 20.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 1,329 | 69.53% |
| GT240621C00025000 | 2024-03-25 9:30AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 94 | 50.00% |
| GT240621C00030000 | 2023-08-02 1:26PM EDT | 30.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | - | 6 | 146.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GT240621P00003000 | 2023-05-09 3:59PM EDT | 3.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1,806 | 776 | 225.00% |
| GT240621P00005000 | 2023-05-19 2:36PM EDT | 5.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 337 | 267.58% |
| GT240621P00008000 | 2024-03-25 1:00PM EDT | 8.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 20 | 3,602 | 135.55% |
| GT240621P00009000 | 2024-04-26 9:56AM EDT | 9.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 275 | 109.38% |
| GT240621P00010000 | 2024-05-16 10:56AM EDT | 10.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 1,592 | 54.69% |
| GT240621P00011000 | 2024-05-17 3:17PM EDT | 11.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 78 | 780 | 45.70% |
| GT240621P00012000 | 2024-05-17 3:02PM EDT | 12.00 | 0.13 | 0.10 | 0.15 | +0.01 | +8.33% | 24 | 3,854 | 31.84% |
| GT240621P00013000 | 2024-05-17 3:59PM EDT | 13.00 | 0.45 | 0.45 | 0.50 | +0.03 | +7.14% | 18 | 1,804 | 30.08% |
| GT240621P00014000 | 2024-05-16 12:03PM EDT | 14.00 | 1.11 | 1.10 | 1.20 | 0.00 | - | 4 | 157 | 31.25% |
| GT240621P00015000 | 2024-05-13 1:40PM EDT | 15.00 | 2.10 | 1.80 | 2.90 | 0.00 | - | 1 | 1,563 | 59.57% |
| GT240621P00016000 | 2024-01-11 10:38AM EDT | 16.00 | 3.10 | 2.90 | 3.00 | 0.00 | - | 1 | 117 | 0.00% |
| GT240621P00017000 | 2024-04-02 10:05AM EDT | 17.00 | 3.60 | 4.70 | 4.90 | 0.00 | - | 1 | 27 | 122.66% |
| GT240621P00018000 | 2024-02-05 11:01AM EDT | 18.00 | 4.30 | 5.90 | 6.20 | 0.00 | - | 1 | 10 | 153.42% |
| GT240621P00020000 | 2023-11-22 2:34PM EDT | 20.00 | 5.90 | 5.20 | 5.50 | 0.00 | - | 1 | 0 | 0.00% |
| GT240621P00025000 | 2024-01-19 12:33PM EDT | 25.00 | 11.40 | 12.10 | 13.30 | 0.00 | - | 3 | 0 | 190.04% |
