Marchés français ouverture 6 h 59 min
Dow Jones
39 331,85 +162,33 (+0,41 %) Nasdaq
18 028,76 +149,46 (+0,84 %) Nikkei 225
40 074,69 +443,63 (+1,12 %) EUR/USD
1,0752 +0,0002 (+0,02 %) HANG SENG
17 769,14 +50,53 (+0,29 %) Bitcoin EUR
57 719,35 -753,73 (-1,29 %)
MoneyLion Inc. (ML)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ML240719C00050000 | 2024-06-28 12:08PM EDT | 50.00 | 21.55 | 18.90 | 23.00 | 0.00 | - | 5 | 5 | 114.84% |
| ML240719C00060000 | 2024-07-02 3:06PM EDT | 60.00 | 11.60 | 10.10 | 13.10 | -1.40 | -10.77% | 2 | 6 | 83.69% |
| ML240719C00065000 | 2024-06-28 2:38PM EDT | 65.00 | 9.70 | 6.30 | 9.00 | 0.00 | - | 4 | 6 | 76.37% |
| ML240719C00070000 | 2024-07-02 3:45PM EDT | 70.00 | 4.10 | 3.70 | 4.90 | -4.70 | -53.41% | 2 | 6 | 67.92% |
| ML240719C00075000 | 2024-07-01 2:04PM EDT | 75.00 | 3.70 | 1.75 | 2.45 | 0.00 | - | 2 | 18 | 63.79% |
| ML240719C00080000 | 2024-07-02 3:45PM EDT | 80.00 | 0.95 | 0.85 | 1.30 | -0.90 | -48.65% | 8 | 14 | 66.02% |
| ML240719C00085000 | 2024-06-28 11:23AM EDT | 85.00 | 1.08 | 0.25 | 1.75 | 0.00 | - | 1 | 3 | 81.93% |
| ML240719C00090000 | 2024-06-20 10:56AM EDT | 90.00 | 1.20 | 0.00 | 2.35 | 0.00 | - | 1 | 4 | 102.44% |
| ML240719C00095000 | 2024-06-25 10:10AM EDT | 95.00 | 1.30 | 0.00 | 1.00 | 0.00 | - | - | 4 | 93.60% |
| ML240719C00100000 | 2024-07-02 3:58PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | -0.45 | -90.00% | 29 | 9 | 65.63% |
| ML240719C00105000 | 2024-06-18 10:18AM EDT | 105.00 | 1.53 | 0.00 | 2.35 | 0.00 | - | 4 | 5 | 141.89% |
| ML240719C00115000 | 2024-06-06 9:30AM EDT | 115.00 | 2.30 | 0.00 | 2.25 | 0.00 | - | - | 1 | 161.82% |
| ML240719C00120000 | 2024-06-06 9:30AM EDT | 120.00 | 1.75 | 0.00 | 1.15 | 0.00 | - | - | 1 | 148.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ML240719P00065000 | 2024-07-02 9:55AM EDT | 65.00 | 1.90 | 1.35 | 3.00 | -0.10 | -5.00% | 5 | 13 | 74.76% |
| ML240719P00070000 | 2024-06-27 1:24PM EDT | 70.00 | 4.30 | 3.10 | 3.90 | 0.00 | - | 1 | 51 | 61.13% |
| ML240719P00075000 | 2024-06-27 1:24PM EDT | 75.00 | 6.90 | 4.60 | 8.00 | 0.00 | - | 1 | 3 | 56.40% |
| ML240719P00080000 | 2024-06-28 9:48AM EDT | 80.00 | 10.08 | 8.60 | 12.10 | 0.00 | - | 1 | 42 | 57.76% |
| ML240719P00085000 | 2024-06-26 9:38AM EDT | 85.00 | 14.00 | 12.70 | 17.00 | 0.00 | - | 1 | 7 | 56.15% |
| ML240719P00090000 | 2024-06-12 10:46AM EDT | 90.00 | 7.60 | 17.70 | 21.20 | 0.00 | - | - | 1 | 113.09% |
