Marchés français ouverture 7 h 53 min

Illumina, Inc. (ILMN)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
96,54+1,89 (+2,00 %)
À la clôture : 04:00PM EST
96,52 -0,02 (-0,02 %)
Échanges après Bourse : 07:00PM EST
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
ILMN240119C000550002023-11-10 12:59PM EST55.0040.0037.2046.900.00--1290.43%
ILMN240119C000750002023-11-15 10:35AM EST75.0028.6018.1025.500.00--591.60%
ILMN240119C000800002023-11-22 12:00PM EST80.0020.4018.0019.800.00-13861.06%
ILMN240119C000850002023-11-20 10:47AM EST85.0014.2514.1015.100.00--554.69%
ILMN240119C000900002023-11-28 2:36PM EST90.0011.0911.2011.50+0.69+6.63%139354.50%
ILMN240119C000950002023-11-28 11:50AM EST95.008.008.208.50+0.07+0.88%1611852.47%
ILMN240119C001000002023-11-28 10:39AM EST100.005.205.806.00-0.20-3.70%31,24050.78%
ILMN240119C001050002023-11-28 11:06AM EST105.003.704.004.20-0.04-1.07%367650.13%
ILMN240119C001100002023-11-28 3:08PM EST110.002.712.652.80+0.18+7.11%1272649.90%
ILMN240119C001150002023-11-28 9:56AM EST115.001.551.751.90+0.05+3.33%2737550.05%
ILMN240119C001200002023-11-28 3:58PM EST120.001.231.101.30+0.18+17.14%8262150.59%
ILMN240119C001250002023-11-28 1:45PM EST125.000.750.700.90-0.34-31.19%110951.34%
ILMN240119C001300002023-11-24 12:43PM EST130.000.770.500.550.00-614450.15%
ILMN240119C001350002023-11-21 2:07PM EST135.000.500.105.300.00-37084.23%
ILMN240119C001400002023-11-24 12:43PM EST140.000.240.100.450.00-44,41052.64%
ILMN240119C001450002023-11-17 10:23AM EST145.000.300.004.800.00-142091.78%
ILMN240119C001500002023-11-28 12:42PM EST150.000.100.050.20-0.05-33.33%531053.52%
ILMN240119C001550002023-11-16 12:23PM EST155.000.150.004.800.00-163101.37%
ILMN240119C001600002023-11-27 3:51PM EST160.000.100.000.050.00-229953.52%
ILMN240119C001650002023-11-27 2:23PM EST165.000.080.004.800.00-192110.03%
ILMN240119C001700002023-11-10 10:28AM EST170.000.280.002.400.00-44996.58%
ILMN240119C001750002023-11-15 10:34AM EST175.000.100.000.050.00-111157.42%
ILMN240119C001800002023-11-09 1:02PM EST180.000.500.001.500.00-229994.34%
ILMN240119C001850002023-11-20 11:34AM EST185.000.100.000.200.00-69372.07%
ILMN240119C001900002023-11-09 11:53AM EST190.000.400.004.800.00-3127128.76%
ILMN240119C001950002023-11-09 11:52AM EST195.000.250.004.800.00-4145132.10%
ILMN240119C002000002023-11-10 9:36AM EST200.000.150.000.400.00-193586.43%
ILMN240119C002100002023-11-13 9:30AM EST210.000.060.000.200.00-114983.59%
ILMN240119C002200002023-11-10 11:49AM EST220.000.100.000.300.00-1548392.19%
ILMN240119C002300002023-11-20 9:31AM EST230.000.350.004.800.00-8158152.59%
ILMN240119C002400002023-10-17 2:39PM EST240.000.250.000.800.00-5223114.11%
ILMN240119C002500002023-11-17 9:30AM EST250.000.010.004.800.00-3265162.52%
ILMN240119C002600002023-11-28 11:28AM EST260.000.100.004.300.00-5332163.23%
ILMN240119C002700002023-11-03 12:40PM EST270.000.100.004.800.00-1117171.51%
ILMN240119C002800002023-11-03 12:40PM EST280.000.100.000.150.00-10368105.47%
ILMN240119C002900002023-10-20 12:20PM EST290.000.400.001.500.00-8151145.46%
ILMN240119C003000002023-11-10 3:20PM EST300.000.050.000.250.00-10192117.58%
ILMN240119C003100002023-11-03 9:46AM EST310.004.800.004.800.00-133187.16%
ILMN240119C003200002023-11-13 10:48AM EST320.000.080.004.800.00-130190.70%
ILMN240119C003300002023-06-21 9:50AM EST330.002.500.602.150.00-852174.83%
ILMN240119C003400002023-10-16 10:42AM EST340.000.050.001.500.00-621161.23%
ILMN240119C003500002023-08-17 9:17AM EST350.000.500.004.300.00-359196.24%
ILMN240119C003600002023-11-09 11:17AM EST360.000.050.000.100.00-359121.48%
ILMN240119C003700002023-08-30 8:30AM EST370.000.150.000.000.00-153450.00%
ILMN240119C003800002023-09-05 12:15PM EST380.000.250.004.800.00-227209.33%
ILMN240119C003900002023-09-12 8:58AM EST390.000.500.000.200.00-117136.52%
ILMN240119C004000002023-10-16 10:42AM EST400.000.050.001.050.00-559168.26%
ILMN240119C004100002023-06-02 9:48AM EST410.001.250.002.100.00-645188.57%
ILMN240119C004200002023-06-15 9:35AM EST420.000.750.000.800.00-110166.70%
ILMN240119C004300002023-04-20 9:49AM EST430.001.950.004.800.00-343222.34%
ILMN240119C004400002023-07-21 2:31PM EST440.000.300.100.400.00-124161.43%
ILMN240119C004500002023-11-10 3:24PM EST450.001.000.004.800.00-195227.03%
ILMN240119C004600002023-06-23 8:54AM EST460.000.200.001.500.00-102190.04%
ILMN240119C004700002023-10-05 12:41PM EST470.004.300.004.800.00-13231.49%
ILMN240119C004800002023-07-18 2:57PM EST480.000.500.004.800.00-1100233.64%
ILMN240119C004900002022-06-13 10:30AM EST490.004.250.009.600.00-23270.61%
ILMN240119C005000002023-11-21 1:10PM EST500.000.010.000.200.00-138156.45%
ILMN240119C005100002023-02-24 3:43PM EST510.001.600.009.200.00-16272.39%
ILMN240119C005200002023-02-27 9:54AM EST520.001.000.057.100.00-123104260.60%
ILMN240119C005300002022-02-18 3:50PM EST530.0019.0023.5033.000.00-32469.63%
ILMN240119C005400002021-10-29 8:32AM EST540.0060.4236.5046.000.00-12562.04%
ILMN240119C005500002022-11-10 10:43AM EST550.003.000.009.500.00-115282.28%
ILMN240119C005600002022-09-01 2:45PM EST560.001.950.008.100.00-13274.95%
ILMN240119C005700002022-01-04 12:02PM EST570.0030.7222.8029.900.00-10465.03%
ILMN240119C005800002022-05-06 2:54PM EST580.005.070.009.600.00-11288.45%
ILMN240119C005900002023-03-22 1:08PM EST590.004.680.004.500.00-411251.42%
ILMN240119C006000002023-03-22 1:08PM EST600.004.630.004.500.00-48253.05%
ILMN240119C006200002023-03-09 2:44PM EST620.000.810.004.600.00-153257.18%
ILMN240119C006400002023-03-10 1:48PM EST640.000.650.004.600.00-1841260.25%
ILMN240119C006600002023-10-16 1:06PM EST660.000.050.000.050.00-1251157.81%
Options de ventepour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ILMN240119P000500002023-11-15 12:29PM EST50.000.200.000.450.00--289.45%
ILMN240119P000550002023-11-21 2:24PM EST55.000.150.000.500.00-25179.20%
ILMN240119P000600002023-11-10 11:48AM EST60.000.700.050.500.00-610269.53%
ILMN240119P000650002023-11-21 1:44PM EST65.000.430.050.450.00-114758.30%
ILMN240119P000700002023-11-27 3:55PM EST70.000.720.350.750.00-127257.67%
ILMN240119P000750002023-11-28 1:45PM EST75.001.120.901.15-0.01-0.88%54356.13%
ILMN240119P000800002023-11-28 1:45PM EST80.001.771.551.80-0.03-1.67%61,35453.46%
ILMN240119P000850002023-11-28 12:20PM EST85.002.782.202.70-0.02-0.71%375751.44%
ILMN240119P000900002023-11-28 11:31AM EST90.004.133.904.20-0.47-10.22%6847449.85%
ILMN240119P000950002023-11-28 1:41PM EST95.006.405.806.10-0.38-5.60%582647.51%
ILMN240119P001000002023-11-28 2:42PM EST100.008.658.408.70-0.35-3.89%142,52946.23%
ILMN240119P001050002023-11-27 9:49AM EST105.0011.6011.6014.300.00-92,23152.98%
ILMN240119P001100002023-11-27 11:57AM EST110.0016.0014.7015.900.00-22,63846.91%
ILMN240119P001150002023-11-28 9:30AM EST115.0022.0014.0020.00+0.94+4.46%101,90746.46%
ILMN240119P001200002023-11-13 2:47PM EST120.0029.2019.0025.600.00-528159.62%
ILMN240119P001250002023-11-16 2:08PM EST125.0029.9524.0033.100.00-11,02588.98%
ILMN240119P001300002023-11-21 2:19PM EST130.0034.0529.0038.000.00-120695.04%
ILMN240119P001350002023-11-21 2:19PM EST135.0039.0034.0042.700.00-1111698.84%
ILMN240119P001400002023-11-21 2:28PM EST140.0040.0039.0048.000.00-8010107.50%
ILMN240119P001450002023-11-22 2:48PM EST145.0043.1044.0053.000.00-7524113.16%
ILMN240119P001500002023-11-22 2:48PM EST150.0057.0049.0058.000.00-4117118.53%
ILMN240119P001550002023-11-22 2:48PM EST155.0061.6054.0063.000.00-4716123.61%
ILMN240119P001600002023-11-28 2:36PM EST160.0063.6659.0068.00-0.46-0.72%502452.54%
ILMN240119P001650002023-11-20 3:42PM EST165.0072.7063.7073.000.00-1360133.03%
ILMN240119P001700002023-11-21 2:26PM EST170.0078.0068.9078.000.00-124137.43%
ILMN240119P001750002023-11-22 1:06PM EST175.0074.7073.7083.000.00-45141.64%
ILMN240119P001800002023-11-20 3:42PM EST180.0080.1078.7088.000.00-2930145.68%
ILMN240119P001850002023-11-28 2:36PM EST185.0085.6083.6093.00-3.20-3.60%500102149.56%
ILMN240119P001900002023-11-28 2:45PM EST190.0090.6088.9098.00-3.20-3.41%480100153.28%
ILMN240119P001950002023-09-22 2:04PM EST195.0061.3071.7080.000.00-400.00%
ILMN240119P002000002023-11-15 2:11PM EST200.0095.0098.80108.000.00-31160.35%
ILMN240119P002100002023-11-27 3:50PM EST210.00114.79108.80117.900.00-915165.89%
ILMN240119P002200002023-11-28 2:47PM EST220.00122.98118.80128.00-1.83-1.47%24953173.12%
ILMN240119P002300002023-08-11 10:38AM EST230.0052.8067.1076.100.00-200.00%
ILMN240119P002400002023-08-07 10:47AM EST240.0056.9679.0081.200.00-4200.00%
ILMN240119P002500002023-05-24 2:32PM EST250.0051.4550.1057.300.00-2210.00%
ILMN240119P002600002023-07-12 9:22AM EST260.0069.7076.7084.600.00-240.00%
ILMN240119P002700002023-07-19 9:16AM EST270.0085.19101.20103.900.00-800.00%
ILMN240119P002800002023-05-22 9:32AM EST280.0075.8478.1083.400.00-1750.00%
ILMN240119P002900002023-06-22 8:31AM EST290.0091.5998.10103.800.00-100.00%
ILMN240119P003000002023-06-29 8:35AM EST300.00118.00104.40109.900.00-200.00%
ILMN240119P003100002023-04-04 12:45PM EST310.0086.26109.50119.000.00-230.00%
ILMN240119P003200002022-04-19 2:48PM EST320.0050.5095.00103.000.00-130.00%
ILMN240119P003300002022-11-11 10:11AM EST330.0094.93121.80129.400.00-12900.00%
ILMN240119P003400002022-08-18 2:18PM EST340.00134.04140.20147.600.00-220.00%
ILMN240119P003500002022-12-20 9:39AM EST350.00158.70146.50155.400.00-200.00%
ILMN240119P003600002022-11-11 11:38AM EST360.00122.40150.00157.500.00-360.00%
ILMN240119P003700002023-01-17 9:36AM EST370.00170.50153.10167.400.00-100.00%
ILMN240119P003800002023-01-24 1:46PM EST380.00165.00173.70181.300.00-100.00%
ILMN240119P003900002022-11-22 9:57AM EST390.00167.54190.10198.900.00-100.00%
ILMN240119P004000002022-11-18 10:57AM EST400.00178.50196.00204.400.00-100.00%
ILMN240119P004100002022-09-21 2:38PM EST410.00211.50187.50196.000.00-100.00%
ILMN240119P004200002022-11-08 1:58PM EST420.00203.00205.00214.000.00-100.00%
ILMN240119P004300002022-10-03 1:42PM EST430.00240.50204.00213.500.00-100.00%
ILMN240119P004400002022-10-06 9:28AM EST440.00228.00210.50220.500.00-100.00%
ILMN240119P004500002022-11-02 1:50PM EST450.00233.00227.70235.400.00--00.00%
ILMN240119P004600002022-10-21 9:06AM EST460.00248.00234.50244.200.00-100.00%
ILMN240119P004700002022-11-07 9:39AM EST470.00251.00257.50264.500.00-100.00%
ILMN240119P004800002022-11-07 9:39AM EST480.00261.00267.20275.000.00-100.00%
ILMN240119P004900002022-09-30 8:36AM EST490.00302.00252.00261.800.00-100.00%
ILMN240119P005000002022-10-20 10:37AM EST500.00289.00274.50284.200.00-100.00%
ILMN240119P005100002022-11-14 9:46AM EST510.00273.50295.70304.800.00-100.00%
ILMN240119P005200002022-11-04 9:40AM EST520.00297.50298.50305.900.00-100.00%
ILMN240119P005400002022-11-14 9:46AM EST540.00303.50325.70334.400.00-100.00%
ILMN240119P005500002022-11-21 9:58AM EST550.00327.00348.10357.100.00-100.00%
ILMN240119P005600002023-01-31 11:36AM EST560.00345.10348.50358.000.00--00.00%
ILMN240119P005700002022-11-17 3:16PM EST570.00346.00366.00374.700.00-100.00%
ILMN240119P005800002022-11-17 3:16PM EST580.00356.00376.00384.600.00-100.00%
ILMN240119P005900002022-11-04 8:43AM EST590.00381.00367.60375.400.00-100.00%
ILMN240119P006000002022-11-04 9:40AM EST600.00377.50378.00385.500.00-100.00%
ILMN240119P006200002022-11-04 2:01PM EST620.00397.50398.50405.500.00-100.00%
ILMN240119P006400002022-11-04 2:01PM EST640.00417.50417.90425.800.00-100.00%
ILMN240119P006600002022-11-29 11:10AM EST660.00448.50453.10461.900.00--00.00%