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
61 724,29 +53,84 (+0,09 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ITRI240920C00075000 | 2024-02-26 11:02AM EDT | 75.00 | 15.50 | 18.20 | 22.20 | 0.00 | - | 2 | 0 | 0.00% |
| ITRI240920C00085000 | 2024-06-13 10:20AM EDT | 85.00 | 23.40 | 21.30 | 25.90 | -1.80 | -7.14% | 2 | 105 | 65.53% |
| ITRI240920C00090000 | 2024-05-06 11:09AM EDT | 90.00 | 22.00 | 19.00 | 23.50 | 0.00 | - | 1 | 30 | 57.61% |
| ITRI240920C00095000 | 2024-02-26 11:50AM EDT | 95.00 | 7.20 | 7.30 | 10.10 | 0.00 | - | 4 | 4 | 0.00% |
| ITRI240920C00100000 | 2024-03-06 3:20PM EDT | 100.00 | 9.50 | 4.10 | 8.30 | 0.00 | - | 9 | 9 | 22.29% |
| ITRI240920C00105000 | 2024-03-12 9:30AM EDT | 105.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ITRI240920C00110000 | 2024-05-29 10:16AM EDT | 110.00 | 9.05 | 4.60 | 9.50 | 0.00 | - | 1 | 99 | 51.47% |
| ITRI240920C00115000 | 2024-05-13 1:27PM EDT | 115.00 | 6.10 | 3.60 | 8.50 | 0.00 | - | 1 | 1 | 55.20% |
| ITRI240920C00120000 | 2024-06-04 9:30AM EDT | 120.00 | 3.44 | 1.10 | 6.00 | 0.00 | - | 1 | 1 | 50.54% |
| ITRI240920C00125000 | 2024-03-22 9:30AM EDT | 125.00 | 1.65 | 0.10 | 4.60 | 0.00 | - | 1 | 1 | 49.67% |
| ITRI240920C00130000 | 2024-04-26 2:18PM EDT | 130.00 | 2.85 | 0.50 | 5.30 | 0.00 | - | 2 | 2 | 58.91% |
| ITRI240920C00135000 | 2024-03-22 9:30AM EDT | 135.00 | 1.05 | 0.05 | 3.70 | 0.00 | - | 1 | 1 | 55.09% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ITRI240920P00030000 | 2023-10-09 3:14PM EDT | 30.00 | 1.15 | 0.00 | 1.10 | 0.00 | - | 1 | 1 | 136.52% |
| ITRI240920P00045000 | 2023-12-18 10:30AM EDT | 45.00 | 1.15 | 0.65 | 1.80 | 0.00 | - | - | 1 | 113.04% |
| ITRI240920P00050000 | 2024-02-09 10:30AM EDT | 50.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 1 | 22 | 120.36% |
| ITRI240920P00055000 | 2024-02-15 10:30AM EDT | 55.00 | 1.15 | 0.05 | 4.90 | 0.00 | - | 11 | 66 | 108.59% |
| ITRI240920P00060000 | 2024-03-12 1:45PM EDT | 60.00 | 0.55 | 0.05 | 3.30 | 0.00 | - | 1 | 41 | 86.50% |
| ITRI240920P00085000 | 2024-05-02 11:41AM EDT | 85.00 | 2.55 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 64.77% |
| ITRI240920P00090000 | 2024-05-13 11:22AM EDT | 90.00 | 2.56 | 0.00 | 4.80 | 0.00 | - | 65 | 66 | 54.85% |
| ITRI240920P00095000 | 2024-06-11 2:49PM EDT | 95.00 | 3.74 | 1.00 | 5.40 | 0.00 | - | 2 | 8 | 48.28% |
| ITRI240920P00100000 | 2024-06-11 2:49PM EDT | 100.00 | 5.26 | 2.50 | 7.00 | 0.00 | - | 2 | 21 | 45.91% |
