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
61 686,63 -65,64 (-0,11 %)
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 | 2024-06-06 2:07PM EDT | 30.00 | 76.70 | 73.50 | 78.40 | 0.00 | - | 10 | 10 | 711.13% |
| 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 | 4 | 0.00% |
| ITRI240621C00080000 | 2024-05-02 11:42AM EDT | 80.00 | 19.39 | 25.50 | 30.40 | 0.00 | - | 1 | 2 | 197.27% |
| 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 | 15.50 | 19.80 | 0.00 | - | 2 | 6 | 128.13% |
| ITRI240621C00095000 | 2024-05-31 10:02AM EDT | 95.00 | 13.70 | 8.60 | 13.50 | 0.00 | - | 1 | 27 | 119.29% |
| ITRI240621C00100000 | 2024-06-12 10:45AM EDT | 100.00 | 10.15 | 3.60 | 8.50 | 0.00 | - | 1 | 168 | 86.99% |
| ITRI240621C00105000 | 2024-06-12 10:31AM EDT | 105.00 | 5.46 | 0.00 | 4.80 | 0.00 | - | 1 | 56 | 73.68% |
| ITRI240621C00110000 | 2024-06-12 10:31AM EDT | 110.00 | 0.31 | 0.00 | 3.60 | -1.65 | -84.18% | 10 | 123 | 57.72% |
| ITRI240621C00115000 | 2024-06-14 2:28PM EDT | 115.00 | 0.50 | 0.00 | 0.90 | 0.00 | - | 4 | 101 | 50.10% |
| ITRI240621C00120000 | 2024-05-03 1:19PM EDT | 120.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 8 | 10 | 118.65% |
| ITRI240621C00130000 | 2024-04-01 9:30AM EDT | 130.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| ITRI240621C00135000 | 2024-05-03 9:30AM EDT | 135.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 174.76% |
| ITRI240621C00140000 | 2024-06-03 1:55PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 37 | 42 | 79.69% |
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 | 628.91% |
| ITRI240621P00045000 | 2024-03-18 1:21PM EDT | 45.00 | 0.32 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 500.88% |
| 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 | 317.19% |
| ITRI240621P00070000 | 2024-04-09 9:30AM EDT | 70.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| ITRI240621P00075000 | 2024-04-01 9:30AM EDT | 75.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 11 | 14 | 50.00% |
| ITRI240621P00080000 | 2024-03-25 10:53AM EDT | 80.00 | 2.25 | 0.05 | 3.80 | 0.00 | - | 2 | 2 | 195.80% |
| ITRI240621P00085000 | 2024-03-27 10:44AM EDT | 85.00 | 3.70 | 1.65 | 5.00 | 0.00 | - | 1 | 1 | 204.30% |
| ITRI240621P00090000 | 2024-05-10 2:38PM EDT | 90.00 | 1.73 | 0.00 | 1.25 | 0.00 | - | 1 | 194 | 93.60% |
| ITRI240621P00095000 | 2024-05-10 2:38PM EDT | 95.00 | 2.08 | 0.00 | 1.45 | 0.00 | - | 1 | 23 | 73.14% |
| ITRI240621P00100000 | 2024-05-21 12:47PM EDT | 100.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | 26 | 60 | 84.62% |
| ITRI240621P00105000 | 2024-06-11 3:20PM EDT | 105.00 | 1.40 | 0.00 | 2.75 | 0.00 | - | 1 | 38 | 55.20% |
| ITRI240621P00110000 | 2024-05-22 3:41PM EDT | 110.00 | 4.10 | 2.70 | 6.10 | 0.00 | - | 10 | 25 | 62.94% |
| ITRI240621P00120000 | 2024-05-13 12:19PM EDT | 120.00 | 13.51 | 9.50 | 14.00 | 0.00 | - | 1 | 0 | 0.00% |
