La bourse est fermée
Dow Jones
39 438,72 -74,12 (-0,19 %) Nasdaq
16 380,19 +39,32 (+0,24 %) Nikkei 225
38 179,46 -49,65 (-0,13 %) EUR/USD
1,0792 +0,0020 (+0,18 %) HANG SENG
19 115,06 +151,38 (+0,80 %) Bitcoin EUR
58 094,16 +998,67 (+1,75 %)
Hudson Technologies, Inc. (HDSN)
NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:11PM EDT. Marché ouvert.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HDSN240517C00004000 | 2024-03-18 1:29PM EDT | 4.00 | 7.73 | 6.00 | 8.80 | 0.00 | - | 4 | 0 | 1,764.06% |
| HDSN240517C00005000 | 2024-05-08 3:00PM EDT | 5.00 | 3.82 | 3.90 | 4.40 | 0.00 | - | 1 | 11 | 50.00% |
| HDSN240517C00006000 | 2024-02-15 4:54PM EDT | 6.00 | 8.88 | 3.80 | 7.00 | 0.00 | - | 20 | 20 | 1,108.20% |
| HDSN240517C00007000 | 2024-05-10 1:59PM EDT | 7.00 | 2.10 | 2.00 | 2.40 | 0.00 | - | - | 1 | 159.38% |
| HDSN240517C00008000 | 2023-10-10 3:50PM EDT | 8.00 | 6.40 | 4.00 | 5.40 | 0.00 | - | 2 | 2 | 1,096.09% |
| HDSN240517C00009000 | 2024-05-06 3:54PM EDT | 9.00 | 0.45 | 0.00 | 0.60 | 0.00 | - | 10 | 35 | 51.17% |
| HDSN240517C00010000 | 2024-05-06 9:52AM EDT | 10.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 69 | 56.25% |
| HDSN240517C00011000 | 2024-05-03 10:59AM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,409 | 96.88% |
| HDSN240517C00012000 | 2024-05-06 11:16AM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 123 | 131.25% |
| HDSN240517C00013000 | 2024-05-03 1:23PM EDT | 13.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 111 | 200.00% |
| HDSN240517C00014000 | 2024-04-08 10:40AM EDT | 14.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 95 | 246.09% |
| HDSN240517C00015000 | 2024-04-17 9:47AM EDT | 15.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 365 | 257.81% |
| HDSN240517C00016000 | 2024-03-19 12:12PM EDT | 16.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 12 | 94 | 374.22% |
| HDSN240517C00017000 | 2024-04-23 11:20AM EDT | 17.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 6 | 80 | 400.78% |
| HDSN240517C00018000 | 2023-12-07 11:26AM EDT | 18.00 | 0.50 | 0.35 | 0.50 | 0.00 | - | 10 | 21 | 492.19% |
| HDSN240517C00019000 | 2024-03-06 1:22PM EDT | 19.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 447.66% |
| HDSN240517C00021000 | 2024-02-21 11:10AM EDT | 21.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 23 | 21 | 488.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HDSN240517P00008000 | 2024-03-18 1:58PM EDT | 8.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 3 | 1 | 116.41% |
| HDSN240517P00009000 | 2024-05-03 3:32PM EDT | 9.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 13 | 38.67% |
| HDSN240517P00010000 | 2024-05-03 11:00AM EDT | 10.00 | 0.83 | 0.80 | 0.95 | +0.13 | +18.57% | 1 | 577 | 56.25% |
| HDSN240517P00011000 | 2024-05-03 2:38PM EDT | 11.00 | 2.03 | 1.60 | 2.00 | 0.00 | - | 18 | 342 | 156.25% |
| HDSN240517P00012000 | 2024-05-02 10:32AM EDT | 12.00 | 3.70 | 2.60 | 3.10 | 0.00 | - | 1 | 6 | 50.00% |
| HDSN240517P00013000 | 2024-03-27 2:07PM EDT | 13.00 | 1.99 | 1.15 | 4.80 | 0.00 | - | 18 | 34 | 475.00% |
| HDSN240517P00014000 | 2024-04-01 3:27PM EDT | 14.00 | 2.80 | 3.90 | 6.40 | 0.00 | - | 5 | 5 | 331.25% |
| HDSN240517P00015000 | 2024-03-07 11:05AM EDT | 15.00 | 3.46 | 2.30 | 6.90 | 0.00 | - | 2 | 0 | 580.47% |
| HDSN240517P00016000 | 2024-02-07 4:46PM EDT | 16.00 | 3.10 | 2.65 | 5.20 | 0.00 | - | 10 | 4 | 0.00% |
