La bourse ferme dans 2 h 12 min
CAC 40
6 537,93 -54,65 (-0,83 %) Euro Stoxx 50
3 764,89 -40,33 (-1,06 %) Dow Jones
34 152,01 +239,61 (+0,71 %) EUR/USD
1,0166 -0,0005 (-0,05 %) Gold future
1 784,70 -5,00 (-0,28 %) BTC-EUR
23 265,17 -486,06 (-2,05 %)
Mercury Systems, Inc. (MRCY)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour16 décembre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MRCY221216C00030000 | 2022-05-04 3:36PM EDT | 30.00 | 30.80 | 31.50 | 36.10 | 0.00 | - | 4 | 14 | 238.87% |
| MRCY221216C00035000 | 2022-06-03 3:54PM EDT | 35.00 | 28.90 | 27.50 | 32.00 | 0.00 | - | 1 | 9 | 209.81% |
| MRCY221216C00040000 | 2022-02-08 4:13PM EDT | 40.00 | 14.90 | 27.10 | 31.50 | 0.00 | - | 2 | 7 | 226.47% |
| MRCY221216C00045000 | 2022-02-08 4:30PM EDT | 45.00 | 11.30 | 22.70 | 26.70 | 0.00 | - | 1 | 5 | 193.60% |
| MRCY221216C00050000 | 2022-08-10 9:31AM EDT | 50.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 215 | 0.00% |
| MRCY221216C00055000 | 2022-08-08 1:12PM EDT | 55.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 1.56% |
| MRCY221216C00060000 | 2022-08-08 9:54AM EDT | 60.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| MRCY221216C00065000 | 2022-08-03 1:49PM EDT | 65.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| MRCY221216C00070000 | 2022-05-13 10:51AM EDT | 70.00 | 2.10 | 2.65 | 5.30 | 0.00 | - | 5 | 6 | 74.94% |
| MRCY221216C00075000 | 2022-08-11 9:31AM EDT | 75.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| MRCY221216C00080000 | 2022-07-18 10:24AM EDT | 80.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 12.50% |
| MRCY221216C00085000 | 2022-05-18 9:38AM EDT | 85.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 12.50% |
| MRCY221216C00090000 | 2022-05-18 9:37AM EDT | 90.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 25.00% |
Options de ventepour16 décembre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MRCY221216P00035000 | 2022-02-02 10:47AM EDT | 35.00 | 1.50 | 0.00 | 5.00 | 0.00 | - | 1 | 14 | 87.01% |
| MRCY221216P00040000 | 2022-08-15 12:23PM EDT | 40.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 12.50% |
| MRCY221216P00045000 | 2022-08-15 9:31AM EDT | 45.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| MRCY221216P00050000 | 2022-08-10 9:31AM EDT | 50.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 3.13% |
| MRCY221216P00055000 | 2022-08-12 10:27AM EDT | 55.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 171 | 0.00% |
| MRCY221216P00060000 | 2022-05-31 9:54AM EDT | 60.00 | 6.90 | 4.30 | 6.50 | 0.00 | - | - | 90 | 0.00% |
| MRCY221216P00065000 | 2022-08-15 1:24PM EDT | 65.00 | 13.32 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| MRCY221216P00070000 | 2022-07-15 12:06PM EDT | 70.00 | 10.00 | 17.80 | 20.40 | 0.00 | - | 1 | 1 | 52.69% |
© 2022 Yahoo. Tous droits réservés.
