La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,20 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
56 888,77 -420,80 (-0,73 %)
Illinois Tool Works Inc. (ITW)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ITW241220C00120000 | 2023-09-27 10:46AM EDT | 120.00 | 114.61 | 104.60 | 108.70 | 0.00 | - | 2 | 2 | 0.00% |
| ITW241220C00170000 | 2023-08-14 10:18AM EDT | 170.00 | 76.97 | 75.80 | 77.20 | 0.00 | - | - | 2 | 59.05% |
| ITW241220C00175000 | 2024-06-27 3:00PM EDT | 175.00 | 61.45 | 63.70 | 67.50 | 0.00 | - | 22 | 13 | 45.03% |
| ITW241220C00180000 | 2023-12-27 11:10AM EDT | 180.00 | 88.48 | 85.00 | 90.00 | 0.00 | - | - | 15 | 96.71% |
| ITW241220C00195000 | 2023-09-07 2:02PM EDT | 195.00 | 58.58 | 55.20 | 56.40 | 0.00 | - | - | 1 | 51.22% |
| ITW241220C00200000 | 2024-06-26 10:18AM EDT | 200.00 | 40.38 | 40.50 | 44.00 | 0.00 | - | 1 | 28 | 33.97% |
| ITW241220C00210000 | 2024-06-12 1:34PM EDT | 210.00 | 36.73 | 32.50 | 35.00 | 0.00 | - | 5 | 32 | 30.00% |
| ITW241220C00220000 | 2024-05-30 12:25PM EDT | 220.00 | 25.50 | 25.10 | 26.40 | 0.00 | - | 2 | 55 | 26.27% |
| ITW241220C00230000 | 2024-06-17 1:04PM EDT | 230.00 | 19.20 | 18.30 | 19.50 | 0.00 | - | 6 | 23 | 24.48% |
| ITW241220C00240000 | 2024-06-27 3:22PM EDT | 240.00 | 12.40 | 12.30 | 13.50 | 0.00 | - | 1 | 63 | 22.74% |
| ITW241220C00250000 | 2024-06-27 12:28PM EDT | 250.00 | 7.98 | 7.90 | 8.40 | -0.14 | -1.72% | 1 | 242 | 20.77% |
| ITW241220C00260000 | 2024-06-28 3:23PM EDT | 260.00 | 4.58 | 4.60 | 5.10 | -0.02 | -0.43% | 2 | 146 | 19.89% |
| ITW241220C00270000 | 2024-06-27 11:11AM EDT | 270.00 | 2.40 | 2.45 | 3.20 | 0.00 | - | 1 | 305 | 19.89% |
| ITW241220C00280000 | 2024-06-26 3:38PM EDT | 280.00 | 1.40 | 1.10 | 2.40 | 0.00 | - | 12 | 158 | 21.18% |
| ITW241220C00290000 | 2024-06-25 10:29AM EDT | 290.00 | 0.59 | 0.40 | 1.55 | 0.00 | - | 2 | 298 | 21.43% |
| ITW241220C00300000 | 2024-06-14 1:19PM EDT | 300.00 | 0.30 | 0.00 | 2.35 | 0.00 | - | 1 | 111 | 26.68% |
| ITW241220C00310000 | 2024-06-25 1:47PM EDT | 310.00 | 0.32 | 0.00 | 2.20 | 0.00 | - | 1 | 32 | 28.74% |
| ITW241220C00320000 | 2024-04-04 3:29PM EDT | 320.00 | 2.60 | 0.00 | 2.40 | 0.00 | - | 8 | 201 | 31.82% |
| ITW241220C00330000 | 2024-05-03 2:34PM EDT | 330.00 | 0.25 | 0.00 | 2.20 | 0.00 | - | 1 | 8 | 33.41% |
| ITW241220C00340000 | 2024-04-29 2:57PM EDT | 340.00 | 0.35 | 0.00 | 2.20 | 0.00 | - | 10 | 15 | 35.56% |
| ITW241220C00350000 | 2024-05-01 9:30AM EDT | 350.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ITW241220C00360000 | 2024-06-10 9:30AM EDT | 360.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 7 | 39.39% |
| ITW241220C00370000 | 2023-11-01 3:52PM EDT | 370.00 | 0.20 | 0.00 | 2.55 | 0.00 | - | - | 1 | 42.87% |
| ITW241220C00380000 | 2023-11-01 12:13PM EDT | 380.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | - | 1 | 30.81% |
| ITW241220C00390000 | 2024-03-14 9:38AM EDT | 390.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 3 | 36.91% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ITW241220P00120000 | 2023-10-30 3:27PM EDT | 120.00 | 1.10 | 0.00 | 1.50 | 0.00 | - | 3 | 3 | 52.88% |
| ITW241220P00125000 | 2023-10-30 3:44PM EDT | 125.00 | 1.40 | 0.00 | 2.90 | 0.00 | - | 8 | 8 | 56.74% |
| ITW241220P00130000 | 2024-05-08 9:30AM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| ITW241220P00135000 | 2024-06-18 10:25AM EDT | 135.00 | 0.09 | 0.00 | 2.15 | 0.00 | - | 1,000 | 2,820 | 55.47% |
| ITW241220P00140000 | 2023-07-25 2:48PM EDT | 140.00 | 1.10 | 2.15 | 2.45 | 0.00 | - | - | 3 | 53.31% |
| ITW241220P00145000 | 2024-04-05 10:31AM EDT | 145.00 | 0.36 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 34.13% |
| ITW241220P00150000 | 2024-01-08 2:22PM EDT | 150.00 | 0.50 | 0.00 | 2.50 | 0.00 | - | 1 | 4 | 48.50% |
| ITW241220P00155000 | 2024-01-23 1:54PM EDT | 155.00 | 0.44 | 0.00 | 2.55 | 0.00 | - | 1 | 9 | 45.91% |
| ITW241220P00160000 | 2023-10-11 1:51PM EDT | 160.00 | 3.40 | 2.30 | 2.50 | 0.00 | - | 3 | 7 | 42.93% |
| ITW241220P00165000 | 2024-02-05 1:18PM EDT | 165.00 | 1.10 | 0.00 | 2.45 | 0.00 | - | 1 | 10 | 40.04% |
| ITW241220P00170000 | 2024-05-31 9:39AM EDT | 170.00 | 0.44 | 0.05 | 2.40 | 0.00 | - | 1 | 16 | 37.23% |
| ITW241220P00175000 | 2024-06-20 11:40AM EDT | 175.00 | 0.75 | 0.00 | 2.45 | 0.00 | - | 12 | 137 | 34.89% |
| ITW241220P00180000 | 2024-04-30 2:37PM EDT | 180.00 | 0.80 | 0.25 | 1.00 | 0.00 | - | 1 | 10 | 25.88% |
| ITW241220P00185000 | 2024-04-05 11:13AM EDT | 185.00 | 0.89 | 0.50 | 1.00 | 0.00 | - | 1 | 338 | 23.78% |
| ITW241220P00190000 | 2024-04-24 3:59PM EDT | 190.00 | 1.30 | 0.75 | 1.80 | 0.00 | - | 5 | 151 | 25.18% |
| ITW241220P00195000 | 2024-06-27 2:22PM EDT | 195.00 | 1.41 | 1.05 | 2.45 | 0.00 | - | 1 | 12 | 25.10% |
| ITW241220P00200000 | 2024-06-14 3:38PM EDT | 200.00 | 1.99 | 1.30 | 2.35 | 0.00 | - | 20 | 99 | 22.43% |
| ITW241220P00210000 | 2024-06-25 12:28PM EDT | 210.00 | 3.00 | 2.60 | 3.00 | 0.00 | - | 3 | 57 | 19.38% |
| ITW241220P00220000 | 2024-06-28 3:46PM EDT | 220.00 | 4.89 | 4.60 | 5.80 | -0.01 | -0.20% | 1 | 486 | 19.82% |
| ITW241220P00230000 | 2024-06-25 12:25PM EDT | 230.00 | 7.70 | 7.40 | 8.80 | 0.00 | - | 2 | 133 | 18.56% |
| ITW241220P00240000 | 2024-06-25 11:01AM EDT | 240.00 | 11.80 | 11.40 | 12.20 | 0.00 | - | 3 | 145 | 16.13% |
| ITW241220P00250000 | 2024-06-05 3:08PM EDT | 250.00 | 15.00 | 15.60 | 17.80 | 0.00 | - | 1 | 197 | 14.82% |
| ITW241220P00260000 | 2024-06-13 11:09AM EDT | 260.00 | 24.40 | 23.00 | 26.40 | 0.00 | - | 2 | 197 | 16.57% |
| ITW241220P00270000 | 2024-06-24 12:48PM EDT | 270.00 | 27.50 | 31.40 | 35.10 | 0.00 | - | 183 | 227 | 17.18% |
| ITW241220P00290000 | 2023-07-28 11:20AM EDT | 290.00 | 37.80 | 50.90 | 52.40 | 0.00 | - | 1 | 1 | 0.00% |
| ITW241220P00300000 | 2023-07-27 3:39PM EDT | 300.00 | 47.20 | 59.00 | 62.40 | 0.00 | - | - | 1 | 0.00% |
