La bourse ferme dans 7 h 19 min
CAC 40
7 616,01 +6,86 (+0,09 %) Euro Stoxx 50
4 932,64 +16,70 (+0,34 %) Dow Jones
39 127,80 +15,64 (+0,04 %) EUR/USD
1,0691 +0,0007 (+0,06 %) Gold future
2 313,40 +0,20 (+0,01 %) Bitcoin EUR
56 860,10 -794,60 (-1,38 %)
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 | 2024-06-18 3:32PM EDT | 80.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ITRI240816C00090000 | 2024-02-26 10:30AM EDT | 90.00 | 13.00 | 9.50 | 11.60 | 0.00 | - | 2 | 2 | 49.90% |
| ITRI240816C00095000 | 2024-05-03 9:40AM EDT | 95.00 | 11.00 | 14.00 | 18.50 | 0.00 | - | 1 | 6 | 103.39% |
| ITRI240816C00100000 | 2024-06-17 10:20AM EDT | 100.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ITRI240816C00105000 | 2024-06-24 3:27PM EDT | 105.00 | 4.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ITRI240816C00110000 | 2024-06-10 12:12PM EDT | 110.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ITRI240816C00115000 | 2024-06-13 10:23AM EDT | 115.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ITRI240816C00120000 | 2024-06-24 2:51PM EDT | 120.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| ITRI240816C00125000 | 2024-06-24 10:59AM EDT | 125.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| 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 | 25.00% |
| ITRI240816C00140000 | 2024-04-01 9:30AM EDT | 140.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| ITRI240816C00155000 | 2024-05-21 9:46AM EDT | 155.00 | 0.70 | 0.00 | 0.90 | 0.00 | - | - | 8 | 68.46% |
| ITRI240816C00160000 | 2024-05-21 9:46AM EDT | 160.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 8 | 104.54% |
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 | 137.45% |
| ITRI240816P00060000 | 2024-02-14 10:30AM EDT | 60.00 | 2.10 | 0.10 | 4.80 | 0.00 | - | 12 | 15 | 121.39% |
| ITRI240816P00065000 | 2024-01-25 10:30AM EDT | 65.00 | 2.90 | 1.30 | 5.60 | 0.00 | - | 10 | 21 | 119.87% |
| ITRI240816P00075000 | 2024-02-26 10:30AM EDT | 75.00 | 2.70 | 1.95 | 4.70 | 0.00 | - | 11 | 11 | 88.18% |
| ITRI240816P00080000 | 2024-06-25 3:14PM EDT | 80.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ITRI240816P00090000 | 2024-05-03 9:35AM EDT | 90.00 | 3.40 | 0.05 | 4.90 | 0.00 | - | 1 | 16 | 58.98% |
| ITRI240816P00095000 | 2024-06-06 10:08AM EDT | 95.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| ITRI240816P00100000 | 2024-06-26 3:50PM EDT | 100.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| ITRI240816P00105000 | 2024-05-14 1:57PM EDT | 105.00 | 6.30 | 4.50 | 8.00 | 0.00 | - | 11 | 22 | 21.57% |
