La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,20 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
56 746,13 -631,43 (-1,10 %)
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’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GT241018C00008000 | 2024-06-18 3:01PM EDT | 8.00 | 3.55 | 1.65 | 4.70 | 0.00 | - | 10 | 10 | 130.37% |
| GT241018C00009000 | 2024-06-28 11:02AM EDT | 9.00 | 2.50 | 2.55 | 3.80 | -0.28 | -10.07% | 17 | 5 | 79.00% |
| GT241018C00010000 | 2024-06-28 11:30AM EDT | 10.00 | 1.68 | 1.75 | 1.90 | -0.12 | -6.67% | 10 | 49 | 46.58% |
| GT241018C00011000 | 2024-06-24 11:31AM EDT | 11.00 | 1.21 | 1.10 | 1.20 | 0.00 | - | 5 | 98 | 41.21% |
| GT241018C00012000 | 2024-06-28 3:45PM EDT | 12.00 | 0.65 | 0.60 | 0.75 | +0.12 | +22.64% | 152 | 342 | 40.53% |
| GT241018C00013000 | 2024-06-28 2:49PM EDT | 13.00 | 0.40 | 0.30 | 0.40 | +0.10 | +33.33% | 43 | 462 | 37.99% |
| GT241018C00014000 | 2024-06-26 2:30PM EDT | 14.00 | 0.18 | 0.15 | 0.25 | +0.01 | +5.88% | 1 | 799 | 39.65% |
| GT241018C00015000 | 2024-06-28 2:07PM EDT | 15.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 773 | 40.53% |
| GT241018C00016000 | 2024-06-24 9:54AM EDT | 16.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 301 | 42.38% |
| GT241018C00017000 | 2024-06-05 3:14PM EDT | 17.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 1,059 | 25.00% |
| GT241018C00018000 | 2024-05-28 9:30AM EDT | 18.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 9 | 59.77% |
| GT241018C00019000 | 2024-05-21 2:22PM EDT | 19.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 80 | 181 | 79.20% |
| GT241018C00020000 | 2024-04-23 9:56AM EDT | 20.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 18 | 25.00% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GT241018P00006000 | 2024-05-14 12:47PM EDT | 6.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 112 | 1,344 | 58.59% |
| GT241018P00008000 | 2024-05-14 12:47PM EDT | 8.00 | 0.12 | 0.05 | 0.10 | 0.00 | - | 48 | 714 | 46.68% |
| GT241018P00009000 | 2024-06-28 10:58AM EDT | 9.00 | 0.15 | 0.10 | 0.35 | -0.01 | -6.25% | 10 | 147 | 52.34% |
| GT241018P00010000 | 2024-06-26 1:57PM EDT | 10.00 | 0.40 | 0.25 | 0.35 | 0.00 | - | 10 | 146 | 36.62% |
| GT241018P00011000 | 2024-06-28 3:54PM EDT | 11.00 | 0.60 | 0.60 | 0.65 | -0.15 | -20.00% | 23 | 977 | 33.01% |
| GT241018P00012000 | 2024-06-25 1:26PM EDT | 12.00 | 1.30 | 1.10 | 1.20 | 0.00 | - | 1 | 250 | 32.42% |
| GT241018P00013000 | 2024-06-26 12:56PM EDT | 13.00 | 2.13 | 1.80 | 2.30 | 0.00 | - | 10 | 215 | 49.02% |
| GT241018P00014000 | 2024-06-26 10:03AM EDT | 14.00 | 3.00 | 1.70 | 2.90 | 0.00 | - | 3 | 213 | 39.65% |
| GT241018P00015000 | 2024-06-26 1:39PM EDT | 15.00 | 4.00 | 1.75 | 4.00 | 0.00 | - | 12 | 3 | 53.13% |
| GT241018P00016000 | 2024-05-21 9:35AM EDT | 16.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GT241018P00017000 | 2024-05-21 9:59AM EDT | 17.00 | 4.60 | 5.30 | 7.30 | 0.00 | - | 1 | 35 | 82.72% |
| GT241018P00018000 | 2024-05-09 12:31PM EDT | 18.00 | 5.30 | 4.40 | 7.50 | 0.00 | - | 1 | 0 | 98.73% |
| GT241018P00020000 | 2024-04-04 11:45AM EDT | 20.00 | 6.32 | 6.60 | 8.90 | 0.00 | - | 3 | 0 | 75.39% |
