Marchés français ouverture 7 h 27 min
Dow Jones
39 387,76 +331,36 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 073,98 -128,42 (-0,34 %) EUR/USD
1,0786 +0,0002 (+0,02 %) HANG SENG
18 537,81 +223,91 (+1,22 %) Bitcoin EUR
58 393,13 +1 834,43 (+3,24 %)
Informatica Inc. (INFA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INFA240719C00010000 | 2024-04-22 9:31AM EDT | 10.00 | 23.32 | 19.50 | 22.50 | 0.00 | - | 1 | 1 | 225.49% |
| INFA240719C00015000 | 2024-04-24 2:25PM EDT | 15.00 | 17.13 | 14.40 | 17.40 | 0.00 | - | - | 4 | 147.56% |
| INFA240719C00017500 | 2023-10-25 9:57AM EDT | 17.50 | 4.64 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INFA240719C00020000 | 2024-04-22 3:51PM EDT | 20.00 | 12.90 | 9.90 | 10.40 | 0.00 | - | 19 | 14 | 64.84% |
| INFA240719C00022500 | 2024-04-15 3:45PM EDT | 22.50 | 12.87 | 7.10 | 9.90 | 0.00 | - | 1 | 27 | 80.32% |
| INFA240719C00025000 | 2024-05-07 9:30AM EDT | 25.00 | 5.30 | 5.20 | 5.70 | 0.00 | - | 1 | 14 | 52.49% |
| INFA240719C00030000 | 2024-05-08 11:30AM EDT | 30.00 | 1.99 | 1.80 | 2.10 | 0.00 | - | 5 | 243 | 40.67% |
| INFA240719C00035000 | 2024-05-09 1:30PM EDT | 35.00 | 0.50 | 0.40 | 0.55 | +0.10 | +25.00% | 42 | 1,247 | 39.01% |
| INFA240719C00040000 | 2024-05-09 11:39AM EDT | 40.00 | 0.20 | 0.00 | 0.25 | -0.10 | -33.33% | 11 | 1,299 | 46.29% |
| INFA240719C00045000 | 2024-05-06 9:32AM EDT | 45.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 6 | 470 | 51.66% |
| INFA240719C00050000 | 2024-04-15 12:29PM EDT | 50.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 19 | 24 | 75.59% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INFA240719P00017500 | 2023-12-11 1:26PM EDT | 17.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 2 | 89.84% |
| INFA240719P00020000 | 2023-09-29 9:30AM EDT | 20.00 | 2.09 | 1.80 | 2.90 | 0.00 | - | 5 | 61 | 141.06% |
| INFA240719P00022500 | 2023-11-02 10:24AM EDT | 22.50 | 2.80 | 1.05 | 3.10 | 0.00 | - | 1 | 98 | 107.52% |
| INFA240719P00025000 | 2024-04-25 10:47AM EDT | 25.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 4 | 140 | 50.83% |
| INFA240719P00030000 | 2024-05-09 11:56AM EDT | 30.00 | 1.70 | 1.60 | 1.80 | -0.05 | -2.86% | 3 | 2,021 | 32.91% |
| INFA240719P00035000 | 2024-05-02 1:46PM EDT | 35.00 | 4.76 | 5.10 | 5.60 | 0.00 | - | 5 | 145 | 37.40% |
| INFA240719P00040000 | 2024-04-22 10:40AM EDT | 40.00 | 10.50 | 10.00 | 10.40 | 0.00 | - | 2 | 9 | 48.05% |
| INFA240719P00045000 | 2024-05-01 10:32AM EDT | 45.00 | 14.50 | 14.60 | 16.10 | 0.00 | - | 4 | 0 | 58.89% |
| INFA240719P00050000 | 2024-04-15 9:30AM EDT | 50.00 | 12.28 | 19.50 | 22.40 | 0.00 | - | - | 0 | 94.19% |
