Marchés français ouverture 4 h 51 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 162,27 -111,78 (-0,29 %) EUR/USD
1,0724 +0,0006 (+0,05 %) HANG SENG
17 841,12 +78,09 (+0,44 %) Bitcoin EUR
53 444,35 -2 418,39 (-4,33 %)
Iron Mountain Incorporated (IRM)
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’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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IRM240517C00045000 | 2024-04-03 11:21AM EDT | 45.00 | 34.92 | 31.00 | 35.50 | 0.00 | - | 10 | 10 | 133.40% |
| IRM240517C00055000 | 2024-03-04 12:02PM EDT | 55.00 | 23.50 | 22.90 | 26.30 | 0.00 | - | 1 | 0 | 154.88% |
| IRM240517C00060000 | 2024-04-18 12:37PM EDT | 60.00 | 15.50 | 16.10 | 20.90 | 0.00 | - | - | 1 | 86.43% |
| IRM240517C00070000 | 2024-04-29 9:37AM EDT | 70.00 | 8.41 | 6.50 | 10.60 | 0.00 | - | - | 1 | 91.58% |
| IRM240517C00072500 | 2024-04-19 3:05PM EDT | 72.50 | 3.90 | 6.00 | 8.10 | 0.00 | - | 2 | 28 | 56.89% |
| IRM240517C00075000 | 2024-05-01 3:39PM EDT | 75.00 | 4.25 | 4.00 | 4.40 | +0.55 | +14.86% | 4 | 115 | 39.99% |
| IRM240517C00077500 | 2024-05-01 3:32PM EDT | 77.50 | 2.87 | 2.55 | 2.75 | +0.37 | +14.80% | 32 | 695 | 37.53% |
| IRM240517C00080000 | 2024-05-01 3:45PM EDT | 80.00 | 1.55 | 1.35 | 1.55 | +0.38 | +32.48% | 635 | 569 | 36.06% |
| IRM240517C00082500 | 2024-05-01 3:27PM EDT | 82.50 | 0.70 | 0.65 | 0.85 | +0.15 | +27.27% | 78 | 418 | 36.48% |
| IRM240517C00085000 | 2024-05-01 3:12PM EDT | 85.00 | 0.40 | 0.20 | 0.40 | +0.15 | +60.00% | 8 | 647 | 35.94% |
| IRM240517C00087500 | 2024-05-01 1:40PM EDT | 87.50 | 0.05 | 0.10 | 0.20 | -0.10 | -66.67% | 1 | 2,373 | 36.91% |
| IRM240517C00090000 | 2024-04-26 2:16PM EDT | 90.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 567 | 45.90% |
| IRM240517C00095000 | 2024-04-30 2:50PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 70 | 44.34% |
| IRM240517C00100000 | 2024-03-12 12:59PM EDT | 100.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 76.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IRM240517P00065000 | 2024-04-29 9:30AM EDT | 65.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 9 | 55.47% |
| IRM240517P00067500 | 2024-05-01 2:09PM EDT | 67.50 | 0.15 | 0.10 | 0.30 | -0.01 | -6.25% | 10 | 34 | 50.78% |
| IRM240517P00070000 | 2024-05-01 3:20PM EDT | 70.00 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 22 | 182 | 38.97% |
| IRM240517P00072500 | 2024-05-01 2:06PM EDT | 72.50 | 0.43 | 0.40 | 0.50 | -0.02 | -4.44% | 6 | 122 | 36.43% |
| IRM240517P00075000 | 2024-05-01 3:34PM EDT | 75.00 | 0.96 | 0.90 | 1.05 | -0.04 | -4.00% | 498 | 1,497 | 35.55% |
| IRM240517P00077500 | 2024-05-01 3:58PM EDT | 77.50 | 1.89 | 1.75 | 2.00 | -0.16 | -7.80% | 70 | 219 | 35.21% |
| IRM240517P00080000 | 2024-05-01 11:05AM EDT | 80.00 | 3.32 | 3.00 | 3.30 | +0.12 | +3.75% | 17 | 132 | 33.67% |
| IRM240517P00082500 | 2024-04-23 2:24PM EDT | 82.50 | 5.92 | 3.70 | 5.30 | 0.00 | - | 1 | 46 | 37.45% |
| IRM240517P00085000 | 2024-04-30 12:56PM EDT | 85.00 | 7.60 | 4.90 | 8.00 | 0.00 | - | 1 | 65 | 51.86% |
| IRM240517P00087500 | 2024-04-17 2:52PM EDT | 87.50 | 12.20 | 7.40 | 11.30 | 0.00 | - | 22 | 12 | 77.30% |
| IRM240517P00090000 | 2024-04-01 9:45AM EDT | 90.00 | 10.50 | 10.90 | 13.70 | 0.00 | - | 1 | 0 | 51.56% |
