La bourse est fermée

Illumina, Inc. (ILMN)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
232,55+7,29 (+3,24 %)
À la clôture : 04:00PM EDT
232,80 +0,25 (+0,11 %)
Échanges après Bourse : 07:58PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ILMN240119C000900002023-03-21 12:06PM EDT90.00137.31143.20149.000.00-632176.04%
ILMN240119C001000002023-03-10 10:50AM EDT100.00105.01135.00140.000.00-131,15874.95%
ILMN240119C001100002022-11-28 4:39PM EDT110.00116.8288.0095.800.00-10120.00%
ILMN240119C001250002023-03-13 3:44PM EDT125.00110.72112.20120.600.00-6669.98%
ILMN240119C001300002023-03-31 10:43AM EDT130.00107.85107.20115.80+1.48+1.39%5666.82%
ILMN240119C001400002022-10-26 9:30AM EDT140.00109.300.000.000.00-100.00%
ILMN240119C001450002022-08-16 2:54PM EDT145.0094.0078.5086.500.00-110.00%
ILMN240119C001500002023-03-03 4:49PM EDT150.0083.9091.2099.000.00-1662.15%
ILMN240119C001550002022-10-27 11:37AM EDT155.00101.0081.5091.000.00-10050.74%
ILMN240119C001600002023-02-13 11:11AM EDT160.0060.3076.1084.000.00-3553.66%
ILMN240119C001650002023-02-13 1:34PM EDT165.0070.0876.0085.000.00--153.59%
ILMN240119C001700002023-03-27 12:30PM EDT170.0069.6076.0084.000.00-1158.61%
ILMN240119C001750002023-02-02 10:46AM EDT175.0070.0064.5068.800.00-1344.66%
ILMN240119C001800002023-02-09 10:30AM EDT180.0047.9739.7048.000.00-360.00%
ILMN240119C001850002023-03-10 3:06PM EDT185.0040.5065.6073.000.00-131255.98%
ILMN240119C001900002023-01-10 10:51AM EDT190.0041.5041.6045.200.00-12320.46%
ILMN240119C001950002023-03-13 2:10PM EDT195.0063.7958.4064.000.00-1752.37%
ILMN240119C002000002023-03-13 2:10PM EDT200.0060.7656.3062.400.00-2518153.60%
ILMN240119C002100002023-03-31 9:38AM EDT210.0050.0050.4055.00+2.95+6.27%17151.52%
ILMN240119C002200002023-03-28 12:41PM EDT220.0038.0544.4051.300.00-1010251.40%
ILMN240119C002300002023-03-30 3:08PM EDT230.0039.1040.4044.900.00-113550.37%
ILMN240119C002400002023-03-29 11:53AM EDT240.0030.3035.0040.000.00-610152.03%
ILMN240119C002500002023-03-31 3:25PM EDT250.0031.2030.2037.00+6.30+25.30%112852.82%
ILMN240119C002600002023-03-31 1:12PM EDT260.0025.8825.2032.90+2.38+10.13%117051.89%
ILMN240119C002700002023-03-23 9:44AM EDT270.0019.0022.5027.500.00-76149.04%
ILMN240119C002800002023-03-21 3:56PM EDT280.0017.5019.0024.900.00-43349.22%
ILMN240119C002900002023-03-27 12:26PM EDT290.0016.2016.2021.800.00-715148.44%
ILMN240119C003000002023-03-31 1:24PM EDT300.0014.6512.8019.40+1.35+10.15%218948.21%
ILMN240119C003100002023-03-16 10:18AM EDT310.0014.4911.4018.000.00-103649.00%
ILMN240119C003200002023-03-31 3:49PM EDT320.0010.609.5012.00+1.50+16.48%13243.10%
ILMN240119C003300002023-03-21 10:00AM EDT330.008.798.6013.100.00-15446.92%
ILMN240119C003400002023-03-22 11:11AM EDT340.008.005.2013.200.00-11549.18%
ILMN240119C003500002023-03-10 11:38AM EDT350.003.996.3011.300.00-26148.29%
ILMN240119C003600002023-03-13 11:30AM EDT360.007.816.2010.100.00-36048.23%
ILMN240119C003700002023-03-20 2:44PM EDT370.005.303.309.900.00-101449.67%
ILMN240119C003800002023-02-28 2:00PM EDT380.002.351.008.200.00-52948.38%
ILMN240119C003900002022-11-17 4:35PM EDT390.008.510.008.600.00-1250.70%
ILMN240119C004000002023-03-31 2:41PM EDT400.004.103.005.50+1.30+46.43%36146.03%
ILMN240119C004100002023-03-28 2:58PM EDT410.002.051.954.100.00-13644.07%
ILMN240119C004200002023-03-08 12:52PM EDT420.000.100.559.000.00-21255.89%
ILMN240119C004300002022-12-30 10:33AM EDT430.000.590.502.800.00-284342.85%
ILMN240119C004400002023-02-27 4:29PM EDT440.001.620.258.400.00-11357.47%
ILMN240119C004500002023-02-09 12:26PM EDT450.001.100.059.600.00-19450.93%
ILMN240119C004600002022-05-11 1:37PM EDT460.007.001.0010.000.00-11153.76%
ILMN240119C004700002022-09-27 9:34AM EDT470.004.302.0011.100.00-1757.34%
ILMN240119C004800002023-01-19 2:44PM EDT480.000.850.004.500.00-12410053.47%
ILMN240119C004900002022-06-13 11:30AM EDT490.004.250.009.600.00-2355.34%
ILMN240119C005000002022-12-07 1:24PM EDT500.002.300.009.600.00-11556.38%
ILMN240119C005100002023-02-24 4:43PM EDT510.001.600.009.200.00-1656.85%
ILMN240119C005200002023-02-27 10:54AM EDT520.001.000.057.100.00-12310454.82%
ILMN240119C005300002022-02-18 4:50PM EDT530.0019.0023.5033.000.00-3299.28%
ILMN240119C005400002021-10-29 9:32AM EDT540.0060.4236.5046.000.00-12117.20%
ILMN240119C005500002022-11-10 11:43AM EDT550.003.000.009.500.00-11561.07%
ILMN240119C005600002022-09-01 3:45PM EDT560.001.950.008.100.00-1359.92%
ILMN240119C005700002022-01-04 1:02PM EDT570.0030.7222.8029.900.00-10101.04%
ILMN240119C005800002022-05-06 3:54PM EDT580.005.070.009.600.00-1163.84%
ILMN240119C005900002023-03-22 2:08PM EDT590.004.680.009.100.00-41163.95%
ILMN240119C006000002023-03-22 2:08PM EDT600.004.630.009.100.00-4864.76%
ILMN240119C006200002023-03-09 3:44PM EDT620.000.810.009.100.00-15366.35%
ILMN240119C006400002023-03-10 2:48PM EDT640.000.650.005.900.00-184162.45%
ILMN240119C006600002023-03-15 3:44PM EDT660.000.600.101.000.00-76153.72%
Options de ventepour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ILMN240119P000900002023-03-31 11:58AM EDT90.001.200.251.35-0.30-20.00%720055.91%
ILMN240119P000950002023-02-13 10:30AM EDT95.002.100.006.300.00-101970.12%
ILMN240119P001000002023-03-13 12:39PM EDT100.002.000.159.700.00-93074.87%
ILMN240119P001050002023-03-13 10:41AM EDT105.002.330.159.600.00-21370.95%
ILMN240119P001100002023-03-06 3:21PM EDT110.002.200.259.000.00-54766.44%
ILMN240119P001150002023-03-13 12:37PM EDT115.005.100.259.000.00-141663.12%
ILMN240119P001200002023-03-16 9:48AM EDT120.004.301.806.500.00-618258.15%
ILMN240119P001250002023-03-15 10:18AM EDT125.005.001.807.000.00-11956.09%
ILMN240119P001300002023-03-07 12:51PM EDT130.005.002.707.400.00-52255.39%
ILMN240119P001350002023-02-09 4:17PM EDT135.008.504.4011.800.00-1261.29%
ILMN240119P001400002023-02-09 4:35PM EDT140.0010.105.4013.100.00-110961.07%
ILMN240119P001450002023-03-16 1:50PM EDT145.007.802.9510.300.00-12951.40%
ILMN240119P001500002023-03-29 2:28PM EDT150.009.055.7010.900.00-25952.72%
ILMN240119P001550002023-03-22 1:58PM EDT155.009.555.8011.700.00-16350.88%
ILMN240119P001600002023-03-10 2:56PM EDT160.0016.207.3013.000.00-15051.03%
ILMN240119P001650002023-03-10 2:55PM EDT165.0018.006.5013.800.00-13555.21%
ILMN240119P001700002023-03-23 11:48AM EDT170.0013.007.2014.900.00-14454.15%
ILMN240119P001750002023-03-31 3:30PM EDT175.0012.8010.4016.00-0.19-1.46%16853.01%
ILMN240119P001800002023-03-29 2:28PM EDT180.0017.7512.2018.000.00-16653.25%
ILMN240119P001850002023-03-21 10:17AM EDT185.0016.0014.4018.800.00-25651.42%
ILMN240119P001900002023-03-13 10:12AM EDT190.0017.5314.5020.000.00-17650.17%
ILMN240119P001950002023-03-03 4:20PM EDT195.0019.5014.5021.900.00-22349.86%
ILMN240119P002000002023-03-29 2:28PM EDT200.0023.1517.8022.100.00-89947.01%
ILMN240119P002100002023-03-28 3:35PM EDT210.0030.0023.0027.000.00-1515747.35%
ILMN240119P002200002023-03-31 3:03PM EDT220.0028.0024.3028.90-4.31-13.34%3041943.27%
ILMN240119P002300002023-03-15 3:55PM EDT230.0041.0030.1035.500.00-709044.71%
ILMN240119P002400002023-03-15 1:03PM EDT240.0046.2233.3040.500.00-3943.62%
ILMN240119P002500002023-03-15 1:35PM EDT250.0050.5538.5046.500.00-22143.28%
ILMN240119P002600002023-01-13 4:50PM EDT260.0070.3569.1072.200.00-1264.31%
ILMN240119P002700002023-02-16 1:57PM EDT270.0066.0058.0064.900.00-3011649.01%
ILMN240119P002800002023-03-13 9:33AM EDT280.0066.4358.0065.700.00-17640.98%
ILMN240119P002900002023-03-21 10:15AM EDT290.0077.0063.5072.900.00-12240.34%
ILMN240119P003000002023-03-15 1:35PM EDT300.0086.8073.0079.900.00-21838.97%
ILMN240119P003100002022-10-03 10:04AM EDT310.00127.5097.00105.000.00-1156.19%
ILMN240119P003200002022-04-19 3:48PM EDT320.0050.5095.00103.000.00-1348.17%
ILMN240119P003300002022-11-11 11:11AM EDT330.0094.93121.80129.400.00-129066.92%
ILMN240119P003400002022-08-18 3:18PM EDT340.00134.04140.20147.600.00-2279.47%
ILMN240119P003500002022-12-20 10:39AM EDT350.00158.70146.50155.400.00-2078.07%
ILMN240119P003600002022-11-11 12:38PM EDT360.00122.40150.00157.500.00-3671.12%
ILMN240119P003700002023-01-17 10:36AM EDT370.00170.50153.10167.400.00-1068.53%
ILMN240119P003800002023-01-24 2:46PM EDT380.00165.00173.70181.300.00-1079.81%
ILMN240119P003900002022-11-22 10:57AM EDT390.00167.54190.10198.900.00-1090.41%
ILMN240119P004000002022-11-18 11:57AM EDT400.00178.50196.00204.400.00-1086.85%
ILMN240119P004100002022-09-21 3:38PM EDT410.00211.50187.50196.000.00-1063.35%
ILMN240119P004200002022-11-08 2:58PM EDT420.00203.00205.00214.000.00-1076.16%
ILMN240119P004300002022-10-03 2:42PM EDT430.00240.50204.00213.500.00-1061.44%
ILMN240119P004400002022-10-06 10:28AM EDT440.00228.00210.50220.500.00-1056.86%
ILMN240119P004500002022-11-02 2:50PM EDT450.00233.00227.70235.400.00--068.82%
ILMN240119P004600002022-10-21 10:06AM EDT460.00248.00234.50244.200.00-1066.49%
ILMN240119P004700002022-11-07 10:39AM EDT470.00251.00257.50264.500.00-1085.47%
ILMN240119P004800002022-11-07 10:39AM EDT480.00261.00267.20275.000.00-1086.93%
ILMN240119P004900002022-09-30 9:36AM EDT490.00302.00252.00261.800.00-1054.24%
ILMN240119P005000002022-10-20 11:37AM EDT500.00289.00274.50284.200.00-1071.33%
ILMN240119P005100002022-11-14 10:46AM EDT510.00273.50295.70304.800.00-1089.47%
ILMN240119P005200002022-11-04 10:40AM EDT520.00297.50298.50305.900.00-1078.43%
ILMN240119P005400002022-11-14 10:46AM EDT540.00303.50325.70334.400.00-1092.62%
ILMN240119P005500002022-11-21 10:58AM EDT550.00327.00348.10357.100.00-10110.66%
ILMN240119P005600002023-01-31 12:36PM EDT560.00345.10348.50358.000.00--099.30%
ILMN240119P005700002022-11-17 4:16PM EDT570.00346.00366.00374.700.00-10109.91%
ILMN240119P005800002022-11-17 4:16PM EDT580.00356.00376.00384.600.00-10110.89%
ILMN240119P005900002022-11-04 9:43AM EDT590.00381.00367.60375.400.00-1084.35%
ILMN240119P006000002022-11-04 10:40AM EDT600.00377.50378.00385.500.00-1085.71%
ILMN240119P006200002022-11-04 3:01PM EDT620.00397.50398.50405.500.00-1087.92%
ILMN240119P006400002022-11-04 3:01PM EDT640.00417.50417.90425.800.00-1089.38%
ILMN240119P006600002022-11-29 12:10PM EDT660.00448.50453.10461.900.00--0114.68%