La bourse ferme dans 4 h 6 min
CAC 40
7 649,53 +79,33 (+1,05 %) Euro Stoxx 50
4 927,79 +42,34 (+0,87 %) Dow Jones
38 834,86 +56,76 (+0,15 %) EUR/USD
1,0733 -0,0015 (-0,14 %) Gold future
2 353,20 +6,30 (+0,27 %) Bitcoin EUR
61 808,54 +901,69 (+1,48 %)
Linde plc (LIN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LIN240719C00250000 | 2024-02-05 10:38AM EDT | 250.00 | 150.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LIN240719C00270000 | 2023-12-12 11:03AM EDT | 270.00 | 162.00 | 142.00 | 146.50 | 0.00 | - | - | 1 | 0.00% |
| LIN240719C00280000 | 2023-12-12 11:03AM EDT | 280.00 | 152.50 | 132.50 | 137.00 | 0.00 | - | - | 1 | 0.00% |
| LIN240719C00360000 | 2024-02-15 1:11PM EDT | 360.00 | 73.60 | 112.00 | 116.90 | 0.00 | - | 1 | 1 | 147.97% |
| LIN240719C00370000 | 2023-12-14 4:24PM EDT | 370.00 | 56.96 | 50.50 | 53.30 | 0.00 | - | - | 1 | 0.00% |
| LIN240719C00375000 | 2024-05-24 2:05PM EDT | 375.00 | 64.09 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| LIN240719C00380000 | 2024-04-26 9:57AM EDT | 380.00 | 68.70 | 55.80 | 59.50 | 0.00 | - | 3 | 4 | 0.00% |
| LIN240719C00385000 | 2024-03-12 11:42AM EDT | 385.00 | 94.20 | 71.60 | 74.40 | 0.00 | - | 100 | 56 | 84.15% |
| LIN240719C00390000 | 2024-05-02 11:14AM EDT | 390.00 | 33.79 | 45.50 | 50.00 | 0.00 | - | 4 | 10 | 0.00% |
| LIN240719C00395000 | 2023-12-12 4:36PM EDT | 395.00 | 53.06 | 32.30 | 34.90 | 0.00 | - | 2 | 8 | 0.00% |
| LIN240719C00400000 | 2024-06-14 10:04AM EDT | 400.00 | 37.80 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| LIN240719C00405000 | 2024-06-07 9:58AM EDT | 405.00 | 34.89 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| LIN240719C00410000 | 2024-06-18 11:00AM EDT | 410.00 | 29.55 | 0.00 | 0.00 | 0.00 | - | 90 | 55 | 0.00% |
| LIN240719C00415000 | 2024-06-11 2:22PM EDT | 415.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| LIN240719C00420000 | 2024-06-18 11:30AM EDT | 420.00 | 21.44 | 0.00 | 0.00 | 0.00 | - | 5 | 88 | 0.00% |
| LIN240719C00425000 | 2024-06-17 3:36PM EDT | 425.00 | 21.96 | 0.00 | 0.00 | 0.00 | - | 1 | 325 | 0.00% |
| LIN240719C00430000 | 2024-06-18 11:23AM EDT | 430.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 0.00% |
| LIN240719C00435000 | 2024-06-18 1:26PM EDT | 435.00 | 11.13 | 0.00 | 0.00 | 0.00 | - | 26 | 504 | 0.00% |
| LIN240719C00440000 | 2024-06-18 3:42PM EDT | 440.00 | 8.54 | 0.00 | 0.00 | 0.00 | - | 113 | 805 | 0.00% |
| LIN240719C00445000 | 2024-06-18 3:42PM EDT | 445.00 | 6.07 | 0.00 | 0.00 | 0.00 | - | 8 | 715 | 0.78% |
| LIN240719C00450000 | 2024-06-18 2:59PM EDT | 450.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 279 | 645 | 1.56% |
| LIN240719C00455000 | 2024-06-18 3:54PM EDT | 455.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 70 | 335 | 3.13% |
| LIN240719C00460000 | 2024-06-18 3:56PM EDT | 460.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 25 | 101 | 3.13% |
| LIN240719C00465000 | 2024-06-18 12:35PM EDT | 465.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1 | 204 | 3.13% |
| LIN240719C00470000 | 2024-06-18 3:11PM EDT | 470.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 262 | 6.25% |
| LIN240719C00475000 | 2024-06-17 3:30PM EDT | 475.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 206 | 6.25% |
| LIN240719C00480000 | 2024-06-04 10:23AM EDT | 480.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 163 | 6.25% |
| LIN240719C00485000 | 2024-05-20 9:30AM EDT | 485.00 | 0.80 | 0.15 | 1.50 | 0.00 | - | 1 | 181 | 25.78% |
| LIN240719C00490000 | 2024-05-24 3:33PM EDT | 490.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 231 | 6.25% |
| LIN240719C00495000 | 2024-04-12 11:47AM EDT | 495.00 | 4.30 | 0.15 | 1.50 | 0.00 | - | 7 | 234 | 29.64% |
| LIN240719C00500000 | 2024-05-23 10:22AM EDT | 500.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 32 | 12.50% |
| LIN240719C00505000 | 2024-04-11 2:49PM EDT | 505.00 | 3.30 | 0.05 | 1.50 | 0.00 | - | 1 | 18 | 33.30% |
| LIN240719C00520000 | 2024-04-17 10:22AM EDT | 520.00 | 1.40 | 0.00 | 2.25 | 0.00 | - | 2 | 12 | 42.38% |
| LIN240719C00540000 | 2024-06-11 11:51AM EDT | 540.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| LIN240719C00550000 | 2024-06-11 11:52AM EDT | 550.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| LIN240719C00555000 | 2024-06-11 11:52AM EDT | 555.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| LIN240719C00560000 | 2024-06-11 11:52AM EDT | 560.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LIN240719P00210000 | 2024-05-03 1:47PM EDT | 210.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 148.88% |
| LIN240719P00230000 | 2023-11-27 11:51AM EDT | 230.00 | 0.60 | 0.00 | 2.70 | 0.00 | - | - | 1 | 121.75% |
| LIN240719P00290000 | 2023-11-29 1:22PM EDT | 290.00 | 1.65 | 0.35 | 3.50 | 0.00 | - | - | 1 | 88.84% |
| LIN240719P00305000 | 2024-02-05 10:38AM EDT | 305.00 | 1.50 | 0.00 | 1.50 | 0.00 | - | - | 2 | 66.87% |
| LIN240719P00315000 | 2024-02-05 11:09AM EDT | 315.00 | 1.80 | 0.00 | 1.95 | 0.00 | - | 1 | 20 | 64.67% |
| LIN240719P00320000 | 2024-02-05 4:56PM EDT | 320.00 | 1.80 | 0.10 | 2.55 | 0.00 | - | 52 | 59 | 65.77% |
| LIN240719P00325000 | 2024-01-26 2:28PM EDT | 325.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 43 | 43 | 71.66% |
| LIN240719P00330000 | 2024-05-20 10:11AM EDT | 330.00 | 0.35 | 0.00 | 2.20 | 0.00 | - | 1 | 9 | 58.28% |
| LIN240719P00335000 | 2024-02-07 4:35PM EDT | 335.00 | 1.45 | 0.85 | 3.30 | 0.00 | - | 1 | 6 | 63.66% |
| LIN240719P00340000 | 2023-12-27 2:50PM EDT | 340.00 | 3.80 | 2.65 | 2.95 | 0.00 | - | 4 | 13 | 65.42% |
| LIN240719P00345000 | 2024-01-26 2:21PM EDT | 345.00 | 3.10 | 0.00 | 3.60 | 0.00 | - | 11 | 13 | 56.24% |
| LIN240719P00350000 | 2024-04-10 3:32PM EDT | 350.00 | 0.80 | 0.10 | 1.60 | 0.00 | - | 1 | 10 | 52.16% |
| LIN240719P00355000 | 2024-05-02 11:06AM EDT | 355.00 | 0.95 | 0.10 | 1.60 | 0.00 | - | 1 | 40 | 49.55% |
| LIN240719P00360000 | 2024-05-02 3:46PM EDT | 360.00 | 1.05 | 0.10 | 1.60 | 0.00 | - | 2 | 7 | 46.96% |
| LIN240719P00365000 | 2024-05-23 3:23PM EDT | 365.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| LIN240719P00370000 | 2024-06-05 1:29PM EDT | 370.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| LIN240719P00375000 | 2024-06-13 10:59AM EDT | 375.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 12.50% |
| LIN240719P00380000 | 2024-06-12 10:57AM EDT | 380.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 12.50% |
| LIN240719P00385000 | 2024-06-07 10:41AM EDT | 385.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 12.50% |
| LIN240719P00390000 | 2024-06-18 10:43AM EDT | 390.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 435 | 6.25% |
| LIN240719P00395000 | 2024-06-13 10:48AM EDT | 395.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 6.25% |
| LIN240719P00400000 | 2024-06-17 2:24PM EDT | 400.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 186 | 6.25% |
| LIN240719P00405000 | 2024-06-11 10:47AM EDT | 405.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 84 | 6.25% |
| LIN240719P00410000 | 2024-06-18 10:59AM EDT | 410.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 91 | 185 | 6.25% |
| LIN240719P00415000 | 2024-06-14 9:51AM EDT | 415.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 3.13% |
| LIN240719P00420000 | 2024-06-18 3:13PM EDT | 420.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 535 | 3.13% |
| LIN240719P00425000 | 2024-06-12 3:49PM EDT | 425.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 2 | 191 | 3.13% |
| LIN240719P00430000 | 2024-06-18 3:08PM EDT | 430.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 13 | 181 | 1.56% |
| LIN240719P00435000 | 2024-06-18 2:43PM EDT | 435.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 22 | 415 | 0.78% |
| LIN240719P00440000 | 2024-06-18 1:04PM EDT | 440.00 | 6.94 | 0.00 | 0.00 | 0.00 | - | 9 | 64 | 0.01% |
| LIN240719P00445000 | 2024-06-18 2:43PM EDT | 445.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 25 | 62 | 0.00% |
| LIN240719P00450000 | 2024-06-18 9:34AM EDT | 450.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 2 | 252 | 0.00% |
| LIN240719P00455000 | 2024-06-18 1:04PM EDT | 455.00 | 16.87 | 0.00 | 0.00 | 0.00 | - | 5 | 99 | 0.00% |
| LIN240719P00460000 | 2024-05-01 3:43PM EDT | 460.00 | 21.70 | 23.90 | 28.50 | 0.00 | - | 1 | 24 | 32.34% |
| LIN240719P00465000 | 2024-04-11 3:46PM EDT | 465.00 | 20.30 | 29.00 | 32.80 | 0.00 | - | 2 | 17 | 33.95% |
| LIN240719P00470000 | 2024-04-04 3:04PM EDT | 470.00 | 21.50 | 45.00 | 48.30 | 0.00 | - | 4 | 21 | 56.29% |
| LIN240719P00475000 | 2024-04-09 10:28AM EDT | 475.00 | 25.50 | 43.30 | 47.50 | 0.00 | - | 1 | 0 | 50.54% |
| LIN240719P00480000 | 2024-05-06 11:57AM EDT | 480.00 | 53.90 | 42.60 | 47.10 | 0.00 | - | 2 | 1 | 40.80% |
| LIN240719P00485000 | 2024-04-25 3:36PM EDT | 485.00 | 42.20 | 48.60 | 52.50 | 0.00 | - | 2 | 0 | 44.43% |
| LIN240719P00490000 | 2024-03-14 1:07PM EDT | 490.00 | 24.80 | 42.20 | 46.50 | 0.00 | - | 5 | 5 | 0.00% |
| LIN240719P00500000 | 2024-03-14 12:35PM EDT | 500.00 | 30.60 | 51.10 | 55.50 | 0.00 | - | 1 | 1 | 0.00% |
