La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 284,31 -15,61 (-0,03 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GT250117C00003000 | 2024-02-06 4:17PM EDT | 3.00 | 11.16 | 7.80 | 11.40 | 0.00 | - | 3 | 131 | 139.45% |
| GT250117C00005000 | 2024-05-17 10:54AM EDT | 5.00 | 8.10 | 6.20 | 8.70 | 0.00 | - | 9 | 234 | 76.56% |
| GT250117C00008000 | 2024-05-13 9:30AM EDT | 8.00 | 5.30 | 3.00 | 5.20 | 0.00 | - | 4 | 352 | 79.25% |
| GT250117C00009000 | 2024-05-20 1:47PM EDT | 9.00 | 4.29 | 2.60 | 5.70 | 0.00 | - | 2 | 15 | 63.14% |
| GT250117C00010000 | 2024-05-23 3:58PM EDT | 10.00 | 3.00 | 2.40 | 3.20 | 0.00 | - | 2 | 820 | 51.95% |
| GT250117C00011000 | 2024-05-30 11:03AM EDT | 11.00 | 2.23 | 2.35 | 2.45 | 0.00 | - | 1 | 13 | 46.78% |
| GT250117C00012000 | 2024-05-30 3:59PM EDT | 12.00 | 1.67 | 1.75 | 1.90 | 0.00 | - | 21 | 1,618 | 45.46% |
| GT250117C00013000 | 2024-05-30 10:07AM EDT | 13.00 | 1.25 | 1.30 | 1.40 | 0.00 | - | 2 | 63 | 43.21% |
| GT250117C00014000 | 2024-05-31 11:14AM EDT | 14.00 | 0.94 | 0.90 | 1.00 | -0.11 | -10.48% | 16 | 122 | 41.36% |
| GT250117C00015000 | 2024-05-31 3:14PM EDT | 15.00 | 0.69 | 0.60 | 0.75 | +0.07 | +11.29% | 35 | 3,716 | 41.50% |
| GT250117C00016000 | 2024-05-30 10:51AM EDT | 16.00 | 0.40 | 0.40 | 0.55 | -0.02 | -4.76% | 30 | 40 | 41.31% |
| GT250117C00017000 | 2024-05-30 9:30AM EDT | 17.00 | 0.29 | 0.25 | 0.35 | 0.00 | - | 10 | 1,884 | 39.36% |
| GT250117C00018000 | 2024-05-13 11:05AM EDT | 18.00 | 0.50 | 0.15 | 0.30 | 0.00 | - | 1 | 1 | 41.50% |
| GT250117C00020000 | 2024-05-30 10:50AM EDT | 20.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 10 | 2,310 | 40.92% |
| GT250117C00022000 | 2024-03-22 9:31AM EDT | 22.00 | 0.30 | 0.10 | 0.15 | 0.00 | - | 1 | 1,226 | 46.58% |
| GT250117C00025000 | 2024-03-25 9:39AM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 495 | 25.00% |
| GT250117C00027000 | 2023-09-07 2:20PM EDT | 27.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 10 | 58 | 61.62% |
| GT250117C00030000 | 2024-01-23 4:38PM EDT | 30.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 2 | 52 | 78.61% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GT250117P00003000 | 2024-05-06 2:28PM EDT | 3.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 10 | 1,045 | 133.79% |
| GT250117P00005000 | 2024-04-18 3:32PM EDT | 5.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 1,969 | 62.11% |
| GT250117P00007000 | 2024-05-08 2:54PM EDT | 7.00 | 0.10 | 0.05 | 0.60 | 0.00 | - | - | 2 | 65.04% |
| GT250117P00008000 | 2024-05-10 9:49AM EDT | 8.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 2 | 702 | 45.41% |
| GT250117P00009000 | 2024-05-31 1:38PM EDT | 9.00 | 0.25 | 0.25 | 0.30 | -0.16 | -39.02% | 2 | 1 | 40.82% |
| GT250117P00010000 | 2024-05-29 9:30AM EDT | 10.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 10 | 14,450 | 38.57% |
| GT250117P00011000 | 2024-05-29 1:34PM EDT | 11.00 | 0.85 | 0.65 | 0.80 | 0.00 | - | 30 | 1,612 | 36.91% |
| GT250117P00012000 | 2024-05-22 11:35AM EDT | 12.00 | 1.12 | 1.05 | 1.20 | 0.00 | - | 1 | 8,537 | 35.16% |
| GT250117P00013000 | 2024-05-23 10:05AM EDT | 13.00 | 1.65 | 1.60 | 1.70 | 0.00 | - | 1 | 2,603 | 33.20% |
| GT250117P00014000 | 2024-05-13 3:43PM EDT | 14.00 | 2.01 | 2.20 | 2.35 | 0.00 | - | 2 | 11 | 32.28% |
| GT250117P00015000 | 2024-05-08 1:42PM EDT | 15.00 | 3.07 | 2.90 | 3.10 | 0.00 | - | 1 | 1,364 | 31.40% |
| GT250117P00016000 | 2024-05-23 3:59PM EDT | 16.00 | 3.90 | 3.10 | 3.90 | 0.00 | - | - | 10 | 29.30% |
| GT250117P00017000 | 2024-05-23 11:13AM EDT | 17.00 | 4.69 | 4.40 | 5.00 | 0.00 | - | 8 | 171 | 37.79% |
| GT250117P00020000 | 2024-05-03 12:04PM EDT | 20.00 | 7.70 | 5.90 | 8.90 | 0.00 | - | 1 | 6 | 79.20% |
| GT250117P00022000 | 2024-05-02 10:09AM EDT | 22.00 | 9.90 | 9.20 | 11.60 | 0.00 | - | 1 | 0 | 71.00% |
| GT250117P00025000 | 2024-05-01 9:46AM EDT | 25.00 | 13.20 | 11.10 | 15.00 | 0.00 | - | 1 | 0 | 65.82% |
