La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 667,55 +185,33 (+0,30 %)
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’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ITRI240816C00060000 | 2024-03-13 10:57AM EDT | 60.00 | 31.20 | 30.50 | 34.50 | 0.00 | - | 1 | 0 | 0.00% |
| ITRI240816C00065000 | 2023-12-20 11:09AM EDT | 65.00 | 15.79 | 14.80 | 17.10 | 0.00 | - | 1 | 1 | 0.00% |
| ITRI240816C00080000 | 2024-05-31 11:48AM EDT | 80.00 | 28.12 | 25.00 | 29.90 | 0.00 | - | 1 | 34 | 59.84% |
| ITRI240816C00090000 | 2024-02-26 10:30AM EDT | 90.00 | 13.00 | 9.50 | 11.60 | 0.00 | - | 2 | 2 | 0.00% |
| ITRI240816C00095000 | 2024-05-03 9:40AM EDT | 95.00 | 11.00 | 14.00 | 18.50 | 0.00 | - | 1 | 6 | 59.02% |
| ITRI240816C00100000 | 2024-06-10 3:17PM EDT | 100.00 | 16.00 | 8.90 | 13.50 | 0.00 | - | 1 | 11 | 60.12% |
| ITRI240816C00105000 | 2024-06-12 2:00PM EDT | 105.00 | 10.17 | 5.80 | 10.50 | 0.00 | - | 1 | 9 | 57.34% |
| ITRI240816C00110000 | 2024-06-10 12:12PM EDT | 110.00 | 7.00 | 3.90 | 8.40 | 0.00 | - | 1 | 27 | 57.61% |
| ITRI240816C00115000 | 2024-06-13 10:23AM EDT | 115.00 | 3.85 | 1.50 | 6.30 | 0.00 | - | 3 | 3 | 55.74% |
| ITRI240816C00120000 | 2024-05-24 1:15PM EDT | 120.00 | 4.95 | 0.05 | 4.90 | 0.00 | - | 4 | 16 | 55.98% |
| ITRI240816C00125000 | 2024-06-12 2:00PM EDT | 125.00 | 2.47 | 0.20 | 5.00 | 0.00 | - | 1 | 36 | 64.22% |
| ITRI240816C00130000 | 2024-03-27 9:30AM EDT | 130.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| ITRI240816C00135000 | 2024-03-26 9:30AM EDT | 135.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| ITRI240816C00140000 | 2024-04-01 9:30AM EDT | 140.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| ITRI240816C00155000 | 2024-05-21 9:46AM EDT | 155.00 | 0.70 | 0.00 | 0.90 | 0.00 | - | - | 8 | 52.34% |
| ITRI240816C00160000 | 2024-05-21 9:46AM EDT | 160.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 8 | 81.81% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ITRI240816P00055000 | 2024-01-25 10:30AM EDT | 55.00 | 1.20 | 0.15 | 4.70 | 0.00 | - | 1 | 24 | 133.94% |
| ITRI240816P00060000 | 2024-02-14 10:30AM EDT | 60.00 | 2.10 | 0.10 | 4.80 | 0.00 | - | 12 | 15 | 119.82% |
| ITRI240816P00065000 | 2024-01-25 10:30AM EDT | 65.00 | 2.90 | 1.30 | 5.60 | 0.00 | - | 10 | 21 | 119.31% |
| ITRI240816P00075000 | 2024-02-26 10:30AM EDT | 75.00 | 2.70 | 1.95 | 4.70 | 0.00 | - | 11 | 11 | 91.67% |
| ITRI240816P00080000 | 2024-04-26 12:41PM EDT | 80.00 | 2.60 | 0.00 | 4.80 | 0.00 | - | 15 | 18 | 70.43% |
| ITRI240816P00090000 | 2024-05-03 9:35AM EDT | 90.00 | 3.40 | 0.05 | 4.90 | 0.00 | - | 1 | 16 | 68.80% |
| ITRI240816P00095000 | 2024-06-06 10:08AM EDT | 95.00 | 2.15 | 0.00 | 4.70 | 0.00 | - | 3 | 6 | 55.19% |
| ITRI240816P00100000 | 2024-05-30 9:55AM EDT | 100.00 | 3.80 | 1.80 | 6.50 | 0.00 | - | 1 | 13 | 53.92% |
| ITRI240816P00105000 | 2024-05-14 1:57PM EDT | 105.00 | 6.30 | 4.50 | 8.00 | 0.00 | - | 11 | 22 | 48.60% |
