La bourse ferme dans 8 h 3 min
CAC 40
8 102,17 -39,29 (-0,48 %) Euro Stoxx 50
5 030,46 -16,53 (-0,33 %) Dow Jones
39 872,99 +66,22 (+0,17 %) EUR/USD
1,0857 -0,0002 (-0,02 %) Gold future
2 421,60 -4,30 (-0,18 %) Bitcoin EUR
64 260,46 -1 232,79 (-1,88 %)
Itron, Inc. (ITRI)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ITRI240621C00030000 | 2023-10-11 12:49PM EDT | 30.00 | 30.40 | 32.60 | 37.50 | 0.00 | - | 10 | 10 | 0.00% |
| ITRI240621C00045000 | 2024-03-18 1:23PM EDT | 45.00 | 42.75 | 44.00 | 48.50 | 0.00 | - | 2 | 0 | 0.00% |
| ITRI240621C00065000 | 2024-02-26 1:55PM EDT | 65.00 | 27.53 | 25.50 | 30.10 | 0.00 | - | 2 | 1 | 0.00% |
| ITRI240621C00070000 | 2024-04-23 12:17PM EDT | 70.00 | 25.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ITRI240621C00080000 | 2024-05-02 11:42AM EDT | 80.00 | 19.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ITRI240621C00085000 | 2024-03-12 3:14PM EDT | 85.00 | 12.20 | 10.20 | 12.60 | 0.00 | - | 13 | 13 | 0.00% |
| ITRI240621C00090000 | 2024-05-03 3:56PM EDT | 90.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ITRI240621C00095000 | 2024-04-26 12:08PM EDT | 95.00 | 7.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ITRI240621C00100000 | 2024-05-16 10:32AM EDT | 100.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ITRI240621C00105000 | 2024-05-21 9:30AM EDT | 105.00 | 5.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ITRI240621C00110000 | 2024-05-21 11:32AM EDT | 110.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ITRI240621C00115000 | 2024-05-21 3:25PM EDT | 115.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ITRI240621C00120000 | 2024-05-03 1:19PM EDT | 120.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ITRI240621C00130000 | 2024-04-01 9:30AM EDT | 130.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| ITRI240621C00135000 | 2024-05-03 9:30AM EDT | 135.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ITRI240621C00140000 | 2024-05-16 10:43AM EDT | 140.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ITRI240621P00035000 | 2024-04-04 12:49PM EDT | 35.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 300.44% |
| ITRI240621P00045000 | 2024-03-18 1:21PM EDT | 45.00 | 0.32 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 239.70% |
| ITRI240621P00060000 | 2024-01-30 10:30AM EDT | 60.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| ITRI240621P00065000 | 2023-12-15 10:30AM EDT | 65.00 | 2.65 | 1.00 | 3.80 | 0.00 | - | 10 | 10 | 152.64% |
| ITRI240621P00070000 | 2024-04-09 9:30AM EDT | 70.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| ITRI240621P00075000 | 2024-04-01 9:30AM EDT | 75.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 11 | 14 | 25.00% |
| ITRI240621P00080000 | 2024-03-25 10:53AM EDT | 80.00 | 2.25 | 0.05 | 3.80 | 0.00 | - | 2 | 2 | 95.07% |
| ITRI240621P00085000 | 2024-03-27 10:44AM EDT | 85.00 | 3.70 | 1.65 | 5.00 | 0.00 | - | 1 | 1 | 99.39% |
| ITRI240621P00090000 | 2024-05-10 2:38PM EDT | 90.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ITRI240621P00095000 | 2024-05-10 2:38PM EDT | 95.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ITRI240621P00100000 | 2024-05-21 12:47PM EDT | 100.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| ITRI240621P00105000 | 2024-05-21 3:40PM EDT | 105.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| ITRI240621P00110000 | 2024-05-20 1:43PM EDT | 110.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ITRI240621P00120000 | 2024-05-13 12:19PM EDT | 120.00 | 13.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
